date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-01-19 09:30:00,60.76,61.37,59.94,60.2,210657.0,51.8878,52.4088,51.1876,51.4096,210657.0
2021-01-19 09:40:00,60.17,60.5,60.02,60.05,191784.0,51.384,51.6658,51.2559,51.2815,191784.0
2021-01-19 09:50:00,60.05,60.32,59.98,60.3,77807.0,51.2815,51.5121,51.2217,51.495,77807.0
2021-01-19 10:00:00,60.3,60.45,60.2,60.39,95014.0,51.495,51.6231,51.4096,51.5719,95014.0
2021-01-19 10:10:00,60.38,60.46,60.17,60.38,89604.0,51.5633,51.6316,51.384,51.5633,89604.0
2021-01-19 10:20:00,60.37,60.43,60.19,60.43,175659.0,51.5548,51.606,51.4011,51.606,175659.0
2021-01-19 10:30:00,60.41,60.64,60.33,60.36,79740.0,51.5889,51.7853,51.5206,51.5462,79740.0
2021-01-19 10:40:00,60.35,60.71,60.34,60.71,85524.0,51.5377,51.8451,51.5292,51.8451,85524.0
2021-01-19 10:50:00,60.72,60.85,60.66,60.84,51082.0,51.8537,51.9647,51.8024,51.9561,51082.0
2021-01-19 11:00:00,60.84,60.99,60.73,60.86,53062.0,51.9561,52.0842,51.8622,51.9732,53062.0
2021-01-19 11:10:00,60.86,61.17,60.85,61.15,72404.0,51.9732,52.238,51.9647,52.2209,72404.0
2021-01-19 11:20:00,61.15,61.3,61.13,61.26,78839.0,52.2209,52.349,52.2038,52.3148,78839.0
2021-01-19 11:30:00,61.26,61.38,61.1,61.29,90821.0,52.3148,52.4173,52.1782,52.3404,90821.0
2021-01-19 11:40:00,61.29,61.42,61.28,61.35,70444.0,52.3404,52.4515,52.3319,52.3917,70444.0
2021-01-19 11:50:00,61.36,61.52,61.33,61.42,60236.0,52.4002,52.5369,52.3746,52.4515,60236.0
2021-01-19 12:00:00,61.42,61.47,61.07,61.24,45114.0,52.4515,52.4942,52.1526,52.2977,45114.0
2021-01-19 12:10:00,61.24,61.38,61.2,61.22,47215.0,52.2977,52.4173,52.2636,52.2807,47215.0
2021-01-19 12:20:00,61.22,61.32,61.19,61.27,40819.0,52.2807,52.3661,52.255,52.3234,40819.0
2021-01-19 12:30:00,61.26,61.44,61.25,61.39,67703.0,52.3148,52.4685,52.3063,52.4258,67703.0
2021-01-19 12:40:00,61.4,61.44,61.3,61.33,90179.0,52.4344,52.4685,52.349,52.3746,90179.0
2021-01-19 12:50:00,61.33,61.36,61.15,61.2,84561.0,52.3746,52.4002,52.2209,52.2636,84561.0
2021-01-19 13:00:00,61.2,61.34,61.15,61.33,81703.0,52.2636,52.3831,52.2209,52.3746,81703.0
2021-01-19 13:10:00,61.33,61.36,61.2,61.22,66988.0,52.3746,52.4002,52.2636,52.2807,66988.0
2021-01-19 13:20:00,61.23,61.26,61.18,61.25,35953.0,52.2892,52.3148,52.2465,52.3063,35953.0
2021-01-19 13:30:00,61.27,61.41,61.26,61.37,48355.0,52.3234,52.4429,52.3148,52.4088,48355.0
2021-01-19 13:40:00,61.38,61.53,61.36,61.52,29964.0,52.4173,52.5454,52.4002,52.5369,29964.0
2021-01-19 13:50:00,61.53,61.67,61.53,61.65,45866.0,52.5454,52.6649,52.5454,52.6479,45866.0
2021-01-19 14:00:00,61.66,61.66,61.52,61.55,66522.0,52.6564,52.6564,52.5369,52.5625,66522.0
2021-01-19 14:10:00,61.54,61.58,61.47,61.48,39178.0,52.5539,52.5881,52.4942,52.5027,39178.0
2021-01-19 14:20:00,61.48,61.51,61.39,61.44,46850.0,52.5027,52.5283,52.4258,52.4685,46850.0
2021-01-19 14:30:00,61.44,61.46,61.38,61.4,43524.0,52.4685,52.4856,52.4173,52.4344,43524.0
2021-01-19 14:40:00,61.41,61.41,61.32,61.38,54063.0,52.4429,52.4429,52.3661,52.4173,54063.0
2021-01-19 14:50:00,61.37,61.59,61.37,61.54,43606.0,52.4088,52.5966,52.4088,52.5539,43606.0
2021-01-19 15:00:00,61.55,61.68,61.55,61.64,36989.0,52.5625,52.6735,52.5625,52.6393,36989.0
2021-01-19 15:10:00,61.63,61.64,61.39,61.43,170432.0,52.6308,52.6393,52.4258,52.46,170432.0
2021-01-19 15:20:00,61.43,61.46,61.23,61.24,171923.0,52.46,52.4856,52.2892,52.2977,171923.0
2021-01-19 15:30:00,61.22,61.39,61.19,61.38,112027.0,52.2807,52.4258,52.255,52.4173,112027.0
2021-01-19 15:40:00,61.39,61.4,61.26,61.31,123219.0,52.4258,52.4344,52.3148,52.3575,123219.0
2021-01-19 15:50:00,61.32,61.42,61.19,61.21,202017.0,52.3661,52.4515,52.255,52.2721,202017.0
2021-01-20 09:30:00,61.53,62.03,61.47,61.87,213280.0,52.5454,52.9724,52.4942,52.8357,213280.0
2021-01-20 09:40:00,61.89,61.92,61.5,61.87,62482.0,52.8528,52.8784,52.5198,52.8357,62482.0
2021-01-20 09:50:00,61.87,61.97,61.51,61.68,56072.0,52.8357,52.9211,52.5283,52.6735,56072.0
2021-01-20 10:00:00,61.68,61.83,61.58,61.77,39471.0,52.6735,52.8016,52.5881,52.7503,39471.0
2021-01-20 10:10:00,61.76,62.02,61.74,61.85,71340.0,52.7418,52.9638,52.7247,52.8187,71340.0
2021-01-20 10:20:00,61.85,61.87,61.68,61.7,53173.0,52.8187,52.8357,52.6735,52.6906,53173.0
2021-01-20 10:30:00,61.69,61.69,61.53,61.62,45710.0,52.682,52.682,52.5454,52.6222,45710.0
2021-01-20 10:40:00,61.6,61.75,61.55,61.72,51784.0,52.6052,52.7333,52.5625,52.7076,51784.0
2021-01-20 10:50:00,61.72,61.77,61.56,61.62,41729.0,52.7076,52.7503,52.571,52.6222,41729.0
2021-01-20 11:00:00,61.63,61.64,61.29,61.3,38326.0,52.6308,52.6393,52.3404,52.349,38326.0
2021-01-20 11:10:00,61.29,61.44,61.26,61.44,46663.0,52.3404,52.4685,52.3148,52.4685,46663.0
2021-01-20 11:20:00,61.44,61.49,61.3,61.31,27819.0,52.4685,52.5112,52.349,52.3575,27819.0
2021-01-20 11:30:00,61.31,61.32,61.22,61.3,29713.0,52.3575,52.3661,52.2807,52.349,29713.0
2021-01-20 11:40:00,61.3,61.38,61.29,61.35,24577.0,52.349,52.4173,52.3404,52.3917,24577.0
2021-01-20 11:50:00,61.36,61.39,61.27,61.28,31716.0,52.4002,52.4258,52.3234,52.3319,31716.0
2021-01-20 12:00:00,61.28,61.46,61.28,61.37,22939.0,52.3319,52.4856,52.3319,52.4088,22939.0
2021-01-20 12:10:00,61.37,61.39,61.28,61.3,24153.0,52.4088,52.4258,52.3319,52.349,24153.0
2021-01-20 12:20:00,61.3,61.3,61.24,61.25,30068.0,52.349,52.349,52.2977,52.3063,30068.0
2021-01-20 12:30:00,61.25,61.27,61.17,61.23,26052.0,52.3063,52.3234,52.238,52.2892,26052.0
2021-01-20 12:40:00,61.24,61.33,61.22,61.33,28189.0,52.2977,52.3746,52.2807,52.3746,28189.0
2021-01-20 12:50:00,61.33,61.41,61.3,61.41,30441.0,52.3746,52.4429,52.349,52.4429,30441.0
2021-01-20 13:00:00,61.42,61.45,61.39,61.42,26565.0,52.4515,52.4771,52.4258,52.4515,26565.0
2021-01-20 13:10:00,61.43,61.5,61.39,61.46,28901.0,52.46,52.5198,52.4258,52.4856,28901.0
2021-01-20 13:20:00,61.47,61.5,61.36,61.45,30711.0,52.4942,52.5198,52.4002,52.4771,30711.0
2021-01-20 13:30:00,61.45,61.54,61.43,61.52,32181.0,52.4771,52.5539,52.46,52.5369,32181.0
2021-01-20 13:40:00,61.52,61.57,61.43,61.47,48416.0,52.5369,52.5796,52.46,52.4942,48416.0
2021-01-20 13:50:00,61.47,61.53,61.39,61.39,25085.0,52.4942,52.5454,52.4258,52.4258,25085.0
2021-01-20 14:00:00,61.41,61.41,61.3,61.36,36318.0,52.4429,52.4429,52.349,52.4002,36318.0
2021-01-20 14:10:00,61.36,61.37,61.25,61.34,29920.0,52.4002,52.4088,52.3063,52.3831,29920.0
2021-01-20 14:20:00,61.33,61.4,61.27,61.38,39666.0,52.3746,52.4344,52.3234,52.4173,39666.0
2021-01-20 14:30:00,61.38,61.52,61.38,61.44,35284.0,52.4173,52.5369,52.4173,52.4685,35284.0
2021-01-20 14:40:00,61.43,61.45,61.37,61.43,44031.0,52.46,52.4771,52.4088,52.46,44031.0
2021-01-20 14:50:00,61.43,61.55,61.36,61.54,55388.0,52.46,52.5625,52.4002,52.5539,55388.0
2021-01-20 15:00:00,61.55,61.6,61.51,61.55,45831.0,52.5625,52.6052,52.5283,52.5625,45831.0
2021-01-20 15:10:00,61.56,61.57,61.48,61.5,71995.0,52.571,52.5796,52.5027,52.5198,71995.0
2021-01-20 15:20:00,61.51,61.57,61.46,61.46,53021.0,52.5283,52.5796,52.4856,52.4856,53021.0
2021-01-20 15:30:00,61.47,61.48,61.34,61.38,69297.0,52.4942,52.5027,52.3831,52.4173,69297.0
2021-01-20 15:40:00,61.38,61.6,61.37,61.43,89805.0,52.4173,52.6052,52.4088,52.46,89805.0
2021-01-20 15:50:00,61.41,61.48,61.34,61.42,237135.0,52.4429,52.5027,52.3831,52.4515,237135.0
2021-01-21 09:30:00,61.5,61.65,61.15,61.15,298698.0,52.5198,52.6479,52.2209,52.2209,298698.0
2021-01-21 09:40:00,61.15,61.6,61.15,61.55,302656.0,52.2209,52.6052,52.2209,52.5625,302656.0
2021-01-21 09:50:00,61.51,61.55,61.28,61.53,160418.0,52.5283,52.5625,52.3319,52.5454,160418.0
2021-01-21 10:00:00,61.53,61.53,61.3,61.36,122040.0,52.5454,52.5454,52.349,52.4002,122040.0
2021-01-21 10:10:00,61.35,61.77,61.33,61.53,177200.0,52.3917,52.7503,52.3746,52.5454,177200.0
2021-01-21 10:20:00,61.51,61.72,61.49,61.49,56154.0,52.5283,52.7076,52.5112,52.5112,56154.0
2021-01-21 10:30:00,61.52,61.53,61.28,61.28,50378.0,52.5369,52.5454,52.3319,52.3319,50378.0
2021-01-21 10:40:00,61.26,61.39,61.25,61.36,51486.0,52.3148,52.4258,52.3063,52.4002,51486.0
2021-01-21 10:50:00,61.36,61.46,61.35,61.39,50279.0,52.4002,52.4856,52.3917,52.4258,50279.0
2021-01-21 11:00:00,61.4,61.47,61.36,61.39,71954.0,52.4344,52.4942,52.4002,52.4258,71954.0
2021-01-21 11:10:00,61.37,61.37,61.28,61.35,41283.0,52.4088,52.4088,52.3319,52.3917,41283.0
2021-01-21 11:20:00,61.36,61.51,61.35,61.48,55360.0,52.4002,52.5283,52.3917,52.5027,55360.0
2021-01-21 11:30:00,61.48,61.49,61.29,61.34,47103.0,52.5027,52.5112,52.3404,52.3831,47103.0
2021-01-21 11:40:00,61.32,61.36,61.25,61.33,43025.0,52.3661,52.4002,52.3063,52.3746,43025.0
2021-01-21 11:50:00,61.33,61.4,61.32,61.34,23515.0,52.3746,52.4344,52.3661,52.3831,23515.0
2021-01-21 12:00:00,61.34,61.44,61.33,61.39,41543.0,52.3831,52.4685,52.3746,52.4258,41543.0
2021-01-21 12:10:00,61.41,61.44,61.33,61.38,45747.0,52.4429,52.4685,52.3746,52.4173,45747.0
2021-01-21 12:20:00,61.38,61.49,61.29,61.44,51643.0,52.4173,52.5112,52.3404,52.4685,51643.0
2021-01-21 12:30:00,61.45,61.45,61.28,61.3,30826.0,52.4771,52.4771,52.3319,52.349,30826.0
2021-01-21 12:40:00,61.31,61.42,61.3,61.36,35114.0,52.3575,52.4515,52.349,52.4002,35114.0
2021-01-21 12:50:00,61.37,61.4,61.29,61.38,33242.0,52.4088,52.4344,52.3404,52.4173,33242.0
2021-01-21 13:00:00,61.35,61.58,61.35,61.49,45665.0,52.3917,52.5881,52.3917,52.5112,45665.0
2021-01-21 13:10:00,61.49,61.51,61.39,61.5,49350.0,52.5112,52.5283,52.4258,52.5198,49350.0
2021-01-21 13:20:00,61.5,61.51,61.39,61.51,42676.0,52.5198,52.5283,52.4258,52.5283,42676.0
2021-01-21 13:30:00,61.52,61.73,61.52,61.66,118724.0,52.5369,52.7162,52.5369,52.6564,118724.0
2021-01-21 13:40:00,61.68,61.93,61.68,61.9,66900.0,52.6735,52.887,52.6735,52.8614,66900.0
2021-01-21 13:50:00,61.89,61.96,61.72,61.79,46043.0,52.8528,52.9126,52.7076,52.7674,46043.0
2021-01-21 14:00:00,61.79,61.88,61.7,61.86,104094.0,52.7674,52.8443,52.6906,52.8272,104094.0
2021-01-21 14:10:00,61.85,62.13,61.84,62.1,72255.0,52.8187,53.0578,52.8101,53.0322,72255.0
2021-01-21 14:20:00,62.1,62.33,62.08,62.24,191092.0,53.0322,53.2286,53.0151,53.1517,191092.0
2021-01-21 14:30:00,62.24,62.35,62.24,62.32,90320.0,53.1517,53.2457,53.1517,53.22,90320.0
2021-01-21 14:40:00,62.32,62.55,62.31,62.52,295038.0,53.22,53.4165,53.2115,53.3908,295038.0
2021-01-21 14:50:00,62.52,62.72,62.41,62.48,144451.0,53.3908,53.5616,53.2969,53.3567,144451.0
2021-01-21 15:00:00,62.49,62.62,62.35,62.56,64860.0,53.3652,53.4762,53.2457,53.425,64860.0
2021-01-21 15:10:00,62.55,62.56,62.25,62.36,78346.0,53.4165,53.425,53.1603,53.2542,78346.0
2021-01-21 15:20:00,62.36,62.67,62.35,62.61,144443.0,53.2542,53.5189,53.2457,53.4677,144443.0
2021-01-21 15:30:00,62.61,62.61,62.33,62.57,171476.0,53.4677,53.4677,53.2286,53.4335,171476.0
2021-01-21 15:40:00,62.57,62.86,62.47,62.85,209444.0,53.4335,53.6812,53.3481,53.6726,209444.0
2021-01-21 15:50:00,62.81,63.01,62.73,62.97,639307.0,53.6385,53.8093,53.5702,53.7751,639307.0
2021-01-22 09:30:00,60.6,60.75,59.12,59.36,653841.0,51.7512,51.8793,50.4873,50.6923,653841.0
2021-01-22 09:40:00,59.32,59.43,58.7,58.95,519722.0,50.6581,50.752,50.1286,50.3421,519722.0
2021-01-22 09:50:00,58.96,59.21,58.65,59.19,319342.0,50.3507,50.5642,50.0859,50.5471,319342.0
2021-01-22 10:00:00,59.2,59.34,58.76,58.83,274346.0,50.5556,50.6752,50.1799,50.2396,274346.0
2021-01-22 10:10:00,58.84,59.04,58.52,58.54,215429.0,50.2482,50.419,49.9749,49.992,215429.0
2021-01-22 10:20:00,58.53,58.75,58.43,58.6,256807.0,49.9835,50.1713,49.8981,50.0432,256807.0
2021-01-22 10:30:00,58.6,58.9,58.57,58.8,184812.0,50.0432,50.2994,50.0176,50.214,184812.0
2021-01-22 10:40:00,58.8,58.93,58.47,58.57,190508.0,50.214,50.325,49.9322,50.0176,190508.0
2021-01-22 10:50:00,58.57,58.72,58.35,58.63,139538.0,50.0176,50.1457,49.8297,50.0688,139538.0
2021-01-22 11:00:00,58.62,58.72,58.5,58.65,129524.0,50.0603,50.1457,49.9578,50.0859,129524.0
2021-01-22 11:10:00,58.67,58.89,58.66,58.87,125289.0,50.103,50.2909,50.0945,50.2738,125289.0
2021-01-22 11:20:00,58.87,59.38,58.87,59.25,214383.0,50.2738,50.7093,50.2738,50.5983,214383.0
2021-01-22 11:30:00,59.26,59.33,58.94,59.31,168835.0,50.6069,50.6666,50.3336,50.6496,168835.0
2021-01-22 11:40:00,59.32,59.48,59.09,59.25,119504.0,50.6581,50.7947,50.4617,50.5983,119504.0
2021-01-22 11:50:00,59.26,59.38,59.18,59.3,84636.0,50.6069,50.7093,50.5385,50.641,84636.0
2021-01-22 12:00:00,59.32,59.44,59.06,59.12,111411.0,50.6581,50.7606,50.4361,50.4873,111411.0
2021-01-22 12:10:00,59.1,59.34,59.1,59.34,117451.0,50.4702,50.6752,50.4702,50.6752,117451.0
2021-01-22 12:20:00,59.34,59.42,59.22,59.42,156415.0,50.6752,50.7435,50.5727,50.7435,156415.0
2021-01-22 12:30:00,59.43,59.56,59.29,59.42,245669.0,50.752,50.8631,50.6325,50.7435,245669.0
2021-01-22 12:40:00,59.42,59.49,59.25,59.42,116468.0,50.7435,50.8033,50.5983,50.7435,116468.0
2021-01-22 12:50:00,59.42,59.5,59.36,59.41,100101.0,50.7435,50.8118,50.6923,50.735,100101.0
2021-01-22 13:00:00,59.41,59.42,59.19,59.22,137578.0,50.735,50.7435,50.5471,50.5727,137578.0
2021-01-22 13:10:00,59.21,59.22,58.93,59.0,109482.0,50.5642,50.5727,50.325,50.3848,109482.0
2021-01-22 13:20:00,59.0,59.09,58.95,58.96,100919.0,50.3848,50.4617,50.3421,50.3507,100919.0
2021-01-22 13:30:00,58.96,59.17,58.91,59.14,108446.0,50.3507,50.53,50.308,50.5044,108446.0
2021-01-22 13:40:00,59.15,59.51,59.14,59.48,158266.0,50.5129,50.8204,50.5044,50.7947,158266.0
2021-01-22 13:50:00,59.5,59.73,59.47,59.58,171979.0,50.8118,51.0082,50.7862,50.8801,171979.0
2021-01-22 14:00:00,59.56,59.6,59.31,59.49,118744.0,50.8631,50.8972,50.6496,50.8033,118744.0
2021-01-22 14:10:00,59.51,59.64,59.45,59.61,126131.0,50.8204,50.9314,50.7691,50.9057,126131.0
2021-01-22 14:20:00,59.61,59.75,59.58,59.71,123571.0,50.9057,51.0253,50.8801,50.9911,123571.0
2021-01-22 14:30:00,59.71,59.82,59.55,59.58,100396.0,50.9911,51.0851,50.8545,50.8801,100396.0
2021-01-22 14:40:00,59.56,59.7,59.51,59.57,94626.0,50.8631,50.9826,50.8204,50.8716,94626.0
2021-01-22 14:50:00,59.56,59.88,59.52,59.82,176483.0,50.8631,51.1363,50.8289,51.0851,176483.0
2021-01-22 15:00:00,59.85,59.91,59.68,59.7,184364.0,51.1107,51.1619,50.9655,50.9826,184364.0
2021-01-22 15:10:00,59.71,59.79,59.63,59.79,134280.0,50.9911,51.0595,50.9228,51.0595,134280.0
2021-01-22 15:20:00,59.78,60.01,59.76,59.82,252375.0,51.0509,51.2473,51.0338,51.0851,252375.0
2021-01-22 15:30:00,59.82,59.89,59.76,59.86,207075.0,51.0851,51.1449,51.0338,51.1192,207075.0
2021-01-22 15:40:00,59.85,59.95,59.82,59.91,346060.0,51.1107,51.1961,51.0851,51.1619,346060.0
2021-01-22 15:50:00,59.9,60.03,59.84,60.01,1020376.0,51.1534,51.2644,51.1022,51.2473,1020376.0
2021-01-25 09:30:00,60.0,60.11,59.14,59.31,132468.0,51.2388,51.3327,50.5044,50.6496,132468.0
2021-01-25 09:40:00,59.25,59.71,59.19,59.43,86374.0,50.5983,50.9911,50.5471,50.752,86374.0
2021-01-25 09:50:00,59.46,59.72,59.2,59.55,54871.0,50.7777,50.9997,50.5556,50.8545,54871.0
2021-01-25 10:00:00,59.57,59.93,59.5,59.91,120581.0,50.8716,51.179,50.8118,51.1619,120581.0
2021-01-25 10:10:00,59.92,60.29,59.91,60.13,108488.0,51.1705,51.4865,51.1619,51.3498,108488.0
2021-01-25 10:20:00,60.1,60.69,60.07,60.67,114855.0,51.3242,51.828,51.2986,51.811,114855.0
2021-01-25 10:30:00,60.7,60.74,60.46,60.74,55104.0,51.8366,51.8707,51.6316,51.8707,55104.0
2021-01-25 10:40:00,60.75,61.06,60.56,60.56,102238.0,51.8793,52.144,51.717,51.717,102238.0
2021-01-25 10:50:00,60.56,60.63,60.16,60.22,63164.0,51.717,51.7768,51.3754,51.4267,63164.0
2021-01-25 11:00:00,60.2,60.41,59.97,60.06,98494.0,51.4096,51.5889,51.2132,51.29,98494.0
2021-01-25 11:10:00,60.05,60.5,59.98,60.27,57136.0,51.2815,51.6658,51.2217,51.4694,57136.0
2021-01-25 11:20:00,60.27,60.73,60.27,60.57,69749.0,51.4694,51.8622,51.4694,51.7256,69749.0
2021-01-25 11:30:00,60.58,60.63,60.41,60.59,48163.0,51.7341,51.7768,51.5889,51.7427,48163.0
2021-01-25 11:40:00,60.59,60.75,60.53,60.55,45085.0,51.7427,51.8793,51.6914,51.7085,45085.0
2021-01-25 11:50:00,60.55,60.82,60.55,60.69,45675.0,51.7085,51.9391,51.7085,51.828,45675.0
2021-01-25 12:00:00,60.71,60.86,60.7,60.78,34021.0,51.8451,51.9732,51.8366,51.9049,34021.0
2021-01-25 12:10:00,60.77,60.85,60.66,60.79,55817.0,51.8964,51.9647,51.8024,51.9134,55817.0
2021-01-25 12:20:00,60.79,61.04,60.79,61.04,54803.0,51.9134,52.1269,51.9134,52.1269,54803.0
2021-01-25 12:30:00,61.01,61.17,60.86,61.16,70029.0,52.1013,52.238,51.9732,52.2294,70029.0
2021-01-25 12:40:00,61.12,61.26,61.07,61.13,58000.0,52.1953,52.3148,52.1526,52.2038,58000.0
2021-01-25 12:50:00,61.13,61.15,61.01,61.06,38765.0,52.2038,52.2209,52.1013,52.144,38765.0
2021-01-25 13:00:00,61.08,61.3,61.05,61.08,43821.0,52.1611,52.349,52.1355,52.1611,43821.0
2021-01-25 13:10:00,61.08,61.18,61.04,61.11,32490.0,52.1611,52.2465,52.1269,52.1867,32490.0
2021-01-25 13:20:00,61.12,61.34,61.07,61.19,33770.0,52.1953,52.3831,52.1526,52.255,33770.0
2021-01-25 13:30:00,61.21,61.24,61.04,61.21,40416.0,52.2721,52.2977,52.1269,52.2721,40416.0
2021-01-25 13:40:00,61.2,61.31,61.12,61.28,47280.0,52.2636,52.3575,52.1953,52.3319,47280.0
2021-01-25 13:50:00,61.28,61.31,61.17,61.26,44483.0,52.3319,52.3575,52.238,52.3148,44483.0
2021-01-25 14:00:00,61.28,61.47,61.19,61.43,141818.0,52.3319,52.4942,52.255,52.46,141818.0
2021-01-25 14:10:00,61.42,61.65,61.33,61.65,102067.0,52.4515,52.6479,52.3746,52.6479,102067.0
2021-01-25 14:20:00,61.66,61.82,61.63,61.81,77070.0,52.6564,52.793,52.6308,52.7845,77070.0
2021-01-25 14:30:00,61.81,61.81,61.54,61.58,85073.0,52.7845,52.7845,52.5539,52.5881,85073.0
2021-01-25 14:40:00,61.54,61.72,61.51,61.72,86625.0,52.5539,52.7076,52.5283,52.7076,86625.0
2021-01-25 14:50:00,61.72,61.78,61.57,61.58,92242.0,52.7076,52.7589,52.5796,52.5881,92242.0
2021-01-25 15:00:00,61.57,61.62,61.25,61.27,107121.0,52.5796,52.6222,52.3063,52.3234,107121.0
2021-01-25 15:10:00,61.29,61.44,61.17,61.41,69682.0,52.3404,52.4685,52.238,52.4429,69682.0
2021-01-25 15:20:00,61.41,61.42,61.08,61.09,62318.0,52.4429,52.4515,52.1611,52.1696,62318.0
2021-01-25 15:30:00,61.09,61.19,61.04,61.06,70388.0,52.1696,52.255,52.1269,52.144,70388.0
2021-01-25 15:40:00,61.06,61.09,60.94,61.0,115001.0,52.144,52.1696,52.0415,52.0928,115001.0
2021-01-25 15:50:00,61.01,61.23,61.01,61.19,309490.0,52.1013,52.2892,52.1013,52.255,309490.0
2021-01-26 09:30:00,61.47,62.2,61.37,62.15,114044.0,52.4942,53.1176,52.4088,53.0749,114044.0
2021-01-26 09:40:00,62.15,62.15,61.87,62.02,71625.0,53.0749,53.0749,52.8357,52.9638,71625.0
2021-01-26 09:50:00,62.01,62.44,61.96,62.44,106544.0,52.9553,53.3225,52.9126,53.3225,106544.0
2021-01-26 10:00:00,62.44,62.99,62.42,62.97,126087.0,53.3225,53.7922,53.3054,53.7751,126087.0
2021-01-26 10:10:00,62.97,63.18,62.75,62.78,157016.0,53.7751,53.9545,53.5872,53.6129,157016.0
2021-01-26 10:20:00,62.75,62.97,62.71,62.94,80689.0,53.5872,53.7751,53.5531,53.7495,80689.0
2021-01-26 10:30:00,62.94,63.1,62.86,63.05,51692.0,53.7495,53.8861,53.6812,53.8434,51692.0
2021-01-26 10:40:00,63.03,63.26,62.97,63.18,45127.0,53.8264,54.0228,53.7751,53.9545,45127.0
2021-01-26 10:50:00,63.19,63.3,63.0,63.05,60431.0,53.963,54.0569,53.8007,53.8434,60431.0
2021-01-26 11:00:00,63.07,63.5,63.06,63.38,127214.0,53.8605,54.2277,53.852,54.1253,127214.0
2021-01-26 11:10:00,63.38,63.53,63.26,63.45,73089.0,54.1253,54.2534,54.0228,54.185,73089.0
2021-01-26 11:20:00,63.46,63.51,63.19,63.23,46855.0,54.1936,54.2363,53.963,53.9972,46855.0
2021-01-26 11:30:00,63.22,63.38,63.1,63.3,44526.0,53.9886,54.1253,53.8861,54.0569,44526.0
2021-01-26 11:40:00,63.31,63.34,63.21,63.22,50433.0,54.0655,54.0911,53.9801,53.9886,50433.0
2021-01-26 11:50:00,63.22,63.3,63.04,63.05,43813.0,53.9886,54.0569,53.8349,53.8434,43813.0
2021-01-26 12:00:00,63.07,63.27,62.98,63.27,59652.0,53.8605,54.0313,53.7837,54.0313,59652.0
2021-01-26 12:10:00,63.26,63.54,63.24,63.54,87945.0,54.0228,54.2619,54.0057,54.2619,87945.0
2021-01-26 12:20:00,63.55,63.63,63.46,63.55,81253.0,54.2704,54.3387,54.1936,54.2704,81253.0
2021-01-26 12:30:00,63.52,63.77,63.48,63.54,60036.0,54.2448,54.4583,54.2107,54.2619,60036.0
2021-01-26 12:40:00,63.55,63.58,63.13,63.24,40170.0,54.2704,54.2961,53.9118,54.0057,40170.0
2021-01-26 12:50:00,63.24,63.33,63.22,63.28,41714.0,54.0057,54.0826,53.9886,54.0399,41714.0
2021-01-26 13:00:00,63.3,63.47,63.24,63.46,56506.0,54.0569,54.2021,54.0057,54.1936,56506.0
2021-01-26 13:10:00,63.47,63.52,63.35,63.5,64010.0,54.2021,54.2448,54.0996,54.2277,64010.0
2021-01-26 13:20:00,63.5,63.5,63.29,63.42,139393.0,54.2277,54.2277,54.0484,54.1594,139393.0
2021-01-26 13:30:00,63.41,63.51,63.4,63.41,47562.0,54.1509,54.2363,54.1423,54.1509,47562.0
2021-01-26 13:40:00,63.4,63.58,63.39,63.58,53715.0,54.1423,54.2961,54.1338,54.2961,53715.0
2021-01-26 13:50:00,63.57,63.68,63.5,63.67,64306.0,54.2875,54.3814,54.2277,54.3729,64306.0
2021-01-26 14:00:00,63.68,63.78,63.55,63.69,64786.0,54.3814,54.4668,54.2704,54.39,64786.0
2021-01-26 14:10:00,63.68,63.79,63.61,63.75,58073.0,54.3814,54.4754,54.3217,54.4412,58073.0
2021-01-26 14:20:00,63.76,63.79,63.57,63.63,43145.0,54.4498,54.4754,54.2875,54.3387,43145.0
2021-01-26 14:30:00,63.62,63.82,63.55,63.82,65469.0,54.3302,54.501,54.2704,54.501,65469.0
2021-01-26 14:40:00,63.83,63.94,63.75,63.93,58863.0,54.5095,54.6035,54.4412,54.5949,58863.0
2021-01-26 14:50:00,63.94,64.02,63.85,64.02,74682.0,54.6035,54.6718,54.5266,54.6718,74682.0
2021-01-26 15:00:00,64.03,64.29,63.99,64.27,114033.0,54.6803,54.9024,54.6462,54.8853,114033.0
2021-01-26 15:10:00,64.3,64.4,64.15,64.2,89826.0,54.9109,54.9963,54.7828,54.8255,89826.0
2021-01-26 15:20:00,64.21,64.58,64.2,64.58,138305.0,54.8341,55.15,54.8255,55.15,138305.0
2021-01-26 15:30:00,64.58,64.65,64.49,64.51,130695.0,55.15,55.2098,55.0732,55.0903,130695.0
2021-01-26 15:40:00,64.5,64.76,64.5,64.63,207256.0,55.0817,55.3037,55.0817,55.1927,207256.0
2021-01-26 15:50:00,64.63,64.91,64.62,64.86,488303.0,55.1927,55.4318,55.1842,55.3891,488303.0
2021-01-27 09:30:00,64.61,66.73,64.13,66.66,433318.0,55.1757,56.9861,54.7657,56.9263,433318.0
2021-01-27 09:40:00,66.66,68.7,66.49,68.68,575598.0,56.9263,58.6684,56.7811,58.6513,575598.0
2021-01-27 09:50:00,68.7,69.29,67.66,68.25,511982.0,58.6684,59.1723,57.7803,58.2841,511982.0
2021-01-27 10:00:00,68.27,69.07,68.22,69.06,423769.0,58.3012,58.9844,58.2585,58.9759,423769.0
2021-01-27 10:10:00,69.04,69.25,68.0,68.19,558622.0,58.9588,59.1381,58.0706,58.2329,558622.0
2021-01-27 10:20:00,68.15,68.36,67.51,68.02,211707.0,58.1987,58.3781,57.6522,58.0877,211707.0
2021-01-27 10:30:00,67.98,68.05,67.63,67.85,181089.0,58.0536,58.1133,57.7547,57.9425,181089.0
2021-01-27 10:40:00,67.84,68.24,67.65,67.73,258217.0,57.934,58.2756,57.7717,57.8401,258217.0
2021-01-27 10:50:00,67.77,68.41,67.66,68.41,193773.0,57.8742,58.4208,57.7803,58.4208,193773.0
2021-01-27 11:00:00,68.42,69.0,68.42,69.0,201861.0,58.4293,58.9246,58.4293,58.9246,201861.0
2021-01-27 11:10:00,68.98,69.08,68.41,68.55,148016.0,58.9075,58.9929,58.4208,58.5403,148016.0
2021-01-27 11:20:00,68.55,69.12,68.49,69.0,154381.0,58.5403,59.0271,58.4891,58.9246,154381.0
2021-01-27 11:30:00,69.0,69.72,68.97,69.72,180442.0,58.9246,59.5395,58.899,59.5395,180442.0
2021-01-27 11:40:00,69.74,71.16,69.71,71.0,410193.0,59.5566,60.7692,59.5309,60.6326,410193.0
2021-01-27 11:50:00,70.98,76.5,70.91,74.08,1424156.0,60.6155,65.3295,60.5557,63.2628,1424156.0
2021-01-27 12:00:00,74.09,76.0,73.35,75.72,874494.0,63.2714,64.9025,62.6394,64.6634,874494.0
2021-01-27 12:10:00,75.72,77.07,74.97,76.18,950091.0,64.6634,65.8162,64.0229,65.0562,950091.0
2021-01-27 12:20:00,76.18,76.41,74.69,74.82,917322.0,65.0562,65.2526,63.7838,63.8948,917322.0
2021-01-27 12:30:00,74.82,76.6,74.38,76.33,936640.0,63.8948,65.4149,63.519,65.1843,936640.0
2021-01-27 12:40:00,76.34,76.75,75.62,76.16,416985.0,65.1928,65.543,64.578,65.0391,416985.0
2021-01-27 12:50:00,76.19,76.35,75.28,75.31,507686.0,65.0647,65.2014,64.2876,64.3132,507686.0
2021-01-27 13:00:00,75.31,75.94,75.16,75.56,267831.0,64.3132,64.8512,64.1851,64.5267,267831.0
2021-01-27 13:10:00,75.56,75.58,75.05,75.24,356961.0,64.5267,64.5438,64.0912,64.2535,356961.0
2021-01-27 13:20:00,75.22,75.26,74.69,75.11,298838.0,64.2364,64.2705,63.7838,64.1424,298838.0
2021-01-27 13:30:00,75.13,75.44,73.83,73.94,281613.0,64.1595,64.4243,63.0493,63.1433,281613.0
2021-01-27 13:40:00,73.95,74.24,73.45,73.52,205445.0,63.1518,63.3995,62.7248,62.7846,205445.0
2021-01-27 13:50:00,73.52,74.0,72.89,73.56,465270.0,62.7846,63.1945,62.2466,62.8188,465270.0
2021-01-27 14:00:00,73.56,73.77,72.91,73.06,250599.0,62.8188,62.9981,62.2637,62.3918,250599.0
2021-01-27 14:10:00,73.05,73.08,72.25,72.39,245976.0,62.3832,62.4089,61.7001,61.8196,245976.0
2021-01-27 14:20:00,72.41,72.99,72.35,72.99,265681.0,61.8367,62.332,61.7855,62.332,265681.0
2021-01-27 14:30:00,72.99,72.99,72.44,72.82,322814.0,62.332,62.332,61.8623,62.1868,322814.0
2021-01-27 14:40:00,72.83,73.16,72.37,72.47,330650.0,62.1954,62.4772,61.8025,61.8879,330650.0
2021-01-27 14:50:00,72.48,72.56,71.94,72.04,520270.0,61.8965,61.9648,61.4353,61.5207,520270.0
2021-01-27 15:00:00,72.05,72.87,72.03,72.52,321382.0,61.5293,62.2295,61.5122,61.9306,321382.0
2021-01-27 15:10:00,72.52,73.09,72.36,72.6,367000.0,61.9306,62.4174,61.794,61.999,367000.0
2021-01-27 15:20:00,72.65,72.85,72.28,72.52,283805.0,62.0416,62.2124,61.7257,61.9306,283805.0
2021-01-27 15:30:00,72.5,72.74,72.32,72.39,456501.0,61.9136,62.1185,61.7598,61.8196,456501.0
2021-01-27 15:40:00,72.38,72.57,71.98,72.03,439490.0,61.8111,61.9733,61.4695,61.5122,439490.0
2021-01-27 15:50:00,71.97,72.11,71.5,71.74,800131.0,61.4609,61.5805,61.0596,61.2645,800131.0
2021-01-28 09:30:00,70.0,70.46,68.84,68.84,515224.0,59.7786,60.1714,58.788,58.788,515224.0
2021-01-28 09:40:00,68.92,69.5,68.79,69.47,301503.0,58.8563,59.3516,58.7453,59.326,301503.0
2021-01-28 09:50:00,69.42,69.5,68.03,68.54,183631.0,59.2833,59.3516,58.0963,58.5318,183631.0
2021-01-28 10:00:00,68.62,69.16,68.49,69.04,149439.0,58.6001,59.0613,58.4891,58.9588,149439.0
2021-01-28 10:10:00,69.0,69.53,68.95,68.99,272652.0,58.9246,59.3772,58.8819,58.9161,272652.0
2021-01-28 10:20:00,68.99,69.32,68.77,69.04,173299.0,58.9161,59.1979,58.7282,58.9588,173299.0
2021-01-28 10:30:00,69.02,69.19,68.79,68.79,106085.0,58.9417,59.0869,58.7453,58.7453,106085.0
2021-01-28 10:40:00,68.74,68.85,68.13,68.34,147367.0,58.7026,58.7965,58.1817,58.361,147367.0
2021-01-28 10:50:00,68.32,68.33,67.35,67.5,140331.0,58.3439,58.3525,57.5156,57.6437,140331.0
2021-01-28 11:00:00,67.5,68.2,67.37,68.02,175766.0,57.6437,58.2414,57.5326,58.0877,175766.0
2021-01-28 11:10:00,68.02,68.04,67.46,67.73,166658.0,58.0877,58.1048,57.6095,57.8401,166658.0
2021-01-28 11:20:00,67.72,67.91,67.25,67.25,93290.0,57.8315,57.9938,57.4302,57.4302,93290.0
2021-01-28 11:30:00,67.23,67.44,67.05,67.16,115119.0,57.4131,57.5924,57.2594,57.3533,115119.0
2021-01-28 11:40:00,67.16,67.21,66.61,66.99,151471.0,57.3533,57.396,56.8836,57.2081,151471.0
2021-01-28 11:50:00,67.01,67.06,66.85,66.97,103397.0,57.2252,57.2679,57.0886,57.191,103397.0
2021-01-28 12:00:00,66.97,67.05,66.46,66.74,129377.0,57.191,57.2594,56.7555,56.9946,129377.0
2021-01-28 12:10:00,66.73,66.98,66.59,66.89,88260.0,56.9861,57.1996,56.8665,57.1227,88260.0
2021-01-28 12:20:00,66.91,67.04,66.91,67.02,109715.0,57.1398,57.2508,57.1398,57.2337,109715.0
2021-01-28 12:30:00,67.02,67.14,66.88,66.9,67691.0,57.2337,57.3362,57.1142,57.1313,67691.0
2021-01-28 12:40:00,66.89,66.92,66.53,66.53,84792.0,57.1227,57.1483,56.8153,56.8153,84792.0
2021-01-28 12:50:00,66.53,66.79,66.42,66.45,82904.0,56.8153,57.0373,56.7214,56.747,82904.0
2021-01-28 13:00:00,66.44,66.65,66.34,66.43,67715.0,56.7384,56.9178,56.653,56.7299,67715.0
2021-01-28 13:10:00,66.44,66.5,66.31,66.34,71910.0,56.7384,56.7897,56.6274,56.653,71910.0
2021-01-28 13:20:00,66.34,66.62,66.3,66.58,67073.0,56.653,56.8921,56.6189,56.858,67073.0
2021-01-28 13:30:00,66.59,66.79,66.56,66.74,89140.0,56.8665,57.0373,56.8409,56.9946,89140.0
2021-01-28 13:40:00,66.73,67.13,66.72,66.9,80640.0,56.9861,57.3277,56.9775,57.1313,80640.0
2021-01-28 13:50:00,66.89,67.06,66.77,67.05,85083.0,57.1227,57.2679,57.0202,57.2594,85083.0
2021-01-28 14:00:00,67.06,67.35,67.05,67.06,93602.0,57.2679,57.5156,57.2594,57.2679,93602.0
2021-01-28 14:10:00,67.05,67.1,66.88,67.1,70177.0,57.2594,57.3021,57.1142,57.3021,70177.0
2021-01-28 14:20:00,67.11,67.31,67.11,67.17,63851.0,57.3106,57.4814,57.3106,57.3618,63851.0
2021-01-28 14:30:00,67.18,67.33,67.12,67.26,71703.0,57.3704,57.4985,57.3191,57.4387,71703.0
2021-01-28 14:40:00,67.26,67.67,67.23,67.63,124204.0,57.4387,57.7888,57.4131,57.7547,124204.0
2021-01-28 14:50:00,67.63,67.75,67.51,67.62,81105.0,57.7547,57.8571,57.6522,57.7461,81105.0
2021-01-28 15:00:00,67.62,67.63,67.48,67.49,120718.0,57.7461,57.7547,57.6266,57.6351,120718.0
2021-01-28 15:10:00,67.49,67.72,67.23,67.31,145495.0,57.6351,57.8315,57.4131,57.4814,145495.0
2021-01-28 15:20:00,67.32,67.34,66.85,66.89,199746.0,57.4899,57.507,57.0886,57.1227,199746.0
2021-01-28 15:30:00,66.9,67.13,66.88,66.99,179420.0,57.1313,57.3277,57.1142,57.2081,179420.0
2021-01-28 15:40:00,66.99,67.17,66.95,67.09,213050.0,57.2081,57.3618,57.174,57.2935,213050.0
2021-01-28 15:50:00,67.1,67.1,66.59,66.62,360550.0,57.3021,57.3021,56.8665,56.8921,360550.0
2021-01-29 09:30:00,67.36,68.55,67.21,67.95,226293.0,57.5241,58.5403,57.396,58.0279,226293.0
2021-01-29 09:40:00,67.95,68.03,67.26,67.43,130712.0,58.0279,58.0963,57.4387,57.5839,130712.0
2021-01-29 09:50:00,67.43,67.5,67.06,67.12,61314.0,57.5839,57.6437,57.2679,57.3191,61314.0
2021-01-29 10:00:00,67.2,67.31,66.96,67.14,62463.0,57.3875,57.4814,57.1825,57.3362,62463.0
2021-01-29 10:10:00,67.19,67.47,67.07,67.13,53990.0,57.3789,57.618,57.2764,57.3277,53990.0
2021-01-29 10:20:00,67.11,67.66,67.1,67.63,60841.0,57.3106,57.7803,57.3021,57.7547,60841.0
2021-01-29 10:30:00,67.63,67.82,67.46,67.49,64686.0,57.7547,57.9169,57.6095,57.6351,64686.0
2021-01-29 10:40:00,67.46,67.6,67.23,67.4,46720.0,57.6095,57.7291,57.4131,57.5583,46720.0
2021-01-29 10:50:00,67.44,67.64,67.31,67.32,36593.0,57.5924,57.7632,57.4814,57.4899,36593.0
2021-01-29 11:00:00,67.28,67.33,67.0,67.03,35089.0,57.4558,57.4985,57.2167,57.2423,35089.0
2021-01-29 11:10:00,67.06,67.07,66.76,66.83,38247.0,57.2679,57.2764,57.0117,57.0715,38247.0
2021-01-29 11:20:00,66.81,66.87,66.63,66.72,47861.0,57.0544,57.1056,56.9007,56.9775,47861.0
2021-01-29 11:30:00,66.65,66.78,66.42,66.47,46172.0,56.9178,57.0288,56.7214,56.7641,46172.0
2021-01-29 11:40:00,66.47,66.51,66.19,66.49,104317.0,56.7641,56.7982,56.5249,56.7811,104317.0
2021-01-29 11:50:00,66.48,66.49,66.32,66.45,39216.0,56.7726,56.7811,56.636,56.747,39216.0
2021-01-29 12:00:00,66.45,66.52,66.37,66.42,55672.0,56.747,56.8068,56.6787,56.7214,55672.0
2021-01-29 12:10:00,66.49,66.79,66.37,66.5,55420.0,56.7811,57.0373,56.6787,56.7897,55420.0
2021-01-29 12:20:00,66.49,66.49,66.32,66.37,32453.0,56.7811,56.7811,56.636,56.6787,32453.0
2021-01-29 12:30:00,66.37,66.41,65.91,65.93,37568.0,56.6787,56.7128,56.2858,56.3029,37568.0
2021-01-29 12:40:00,65.94,66.11,65.41,65.44,78195.0,56.3114,56.4566,55.8588,55.8845,78195.0
2021-01-29 12:50:00,65.42,65.9,65.41,65.42,115323.0,55.8674,56.2773,55.8588,55.8674,115323.0
2021-01-29 13:00:00,65.37,65.72,65.29,65.67,46801.0,55.8247,56.1236,55.7564,56.0809,46801.0
2021-01-29 13:10:00,65.68,65.78,65.22,65.22,33747.0,56.0894,56.1748,55.6966,55.6966,33747.0
2021-01-29 13:20:00,65.24,65.92,65.24,65.92,32477.0,55.7137,56.2944,55.7137,56.2944,32477.0
2021-01-29 13:30:00,65.92,66.0,65.58,65.83,36467.0,56.2944,56.3627,56.004,56.2175,36467.0
2021-01-29 13:40:00,65.83,65.88,65.37,65.44,31899.0,56.2175,56.2602,55.8247,55.8845,31899.0
2021-01-29 13:50:00,65.47,65.5,65.32,65.32,29809.0,55.9101,55.9357,55.782,55.782,29809.0
2021-01-29 14:00:00,65.32,65.68,65.32,65.57,44408.0,55.782,56.0894,55.782,55.9955,44408.0
2021-01-29 14:10:00,65.57,65.64,65.47,65.5,52979.0,55.9955,56.0552,55.9101,55.9357,52979.0
2021-01-29 14:20:00,65.53,65.56,65.27,65.31,34506.0,55.9613,55.9869,55.7393,55.7734,34506.0
2021-01-29 14:30:00,65.27,65.39,65.14,65.31,46987.0,55.7393,55.8418,55.6283,55.7734,46987.0
2021-01-29 14:40:00,65.31,65.43,65.16,65.28,37562.0,55.7734,55.8759,55.6453,55.7478,37562.0
2021-01-29 14:50:00,65.28,65.42,65.28,65.32,50810.0,55.7478,55.8674,55.7478,55.782,50810.0
2021-01-29 15:00:00,65.32,65.74,65.32,65.74,61011.0,55.782,56.1406,55.782,56.1406,61011.0
2021-01-29 15:10:00,65.74,65.94,65.7,65.88,57670.0,56.1406,56.3114,56.1065,56.2602,57670.0
2021-01-29 15:20:00,65.89,66.08,65.77,65.81,61867.0,56.2687,56.431,56.1663,56.2004,61867.0
2021-01-29 15:30:00,65.81,66.06,65.81,65.82,63769.0,56.2004,56.4139,56.2004,56.209,63769.0
2021-01-29 15:40:00,65.82,65.93,65.7,65.75,79400.0,56.209,56.3029,56.1065,56.1492,79400.0
2021-01-29 15:50:00,65.79,66.38,65.74,66.12,334803.0,56.1833,56.6872,56.1406,56.4652,334803.0
2021-02-01 09:30:00,65.61,66.77,65.45,66.68,192290.0,56.0296,57.0202,55.893,56.9434,192290.0
2021-02-01 09:40:00,66.76,66.93,66.0,66.06,62385.0,57.0117,57.1569,56.3627,56.4139,62385.0
2021-02-01 09:50:00,66.06,66.34,65.84,66.18,111729.0,56.4139,56.653,56.226,56.5164,111729.0
2021-02-01 10:00:00,66.07,66.4,66.0,66.14,45475.0,56.4225,56.7043,56.3627,56.4822,45475.0
2021-02-01 10:10:00,66.15,66.49,66.09,66.38,39577.0,56.4908,56.7811,56.4395,56.6872,39577.0
2021-02-01 10:20:00,66.38,66.43,66.14,66.23,32472.0,56.6872,56.7299,56.4822,56.5591,32472.0
2021-02-01 10:30:00,66.23,66.55,66.23,66.5,29928.0,56.5591,56.8324,56.5591,56.7897,29928.0
2021-02-01 10:40:00,66.51,66.62,66.29,66.29,34903.0,56.7982,56.8921,56.6103,56.6103,34903.0
2021-02-01 10:50:00,66.29,66.33,65.78,65.92,52751.0,56.6103,56.6445,56.1748,56.2944,52751.0
2021-02-01 11:00:00,65.88,66.05,65.77,65.95,50894.0,56.2602,56.4054,56.1663,56.32,50894.0
2021-02-01 11:10:00,65.94,66.26,65.82,66.22,33064.0,56.3114,56.5847,56.209,56.5506,33064.0
2021-02-01 11:20:00,66.25,66.4,66.03,66.36,42209.0,56.5762,56.7043,56.3883,56.6701,42209.0
2021-02-01 11:30:00,66.38,66.49,66.37,66.45,30375.0,56.6872,56.7811,56.6787,56.747,30375.0
2021-02-01 11:40:00,66.48,66.78,66.45,66.67,28805.0,56.7726,57.0288,56.747,56.9348,28805.0
2021-02-01 11:50:00,66.66,66.79,66.62,66.63,34456.0,56.9263,57.0373,56.8921,56.9007,34456.0
2021-02-01 12:00:00,66.63,66.76,66.56,66.63,19693.0,56.9007,57.0117,56.8409,56.9007,19693.0
2021-02-01 12:10:00,66.64,66.7,66.5,66.59,28576.0,56.9092,56.9605,56.7897,56.8665,28576.0
2021-02-01 12:20:00,66.62,66.78,66.6,66.63,32414.0,56.8921,57.0288,56.8751,56.9007,32414.0
2021-02-01 12:30:00,66.63,66.75,66.61,66.69,40832.0,56.9007,57.0032,56.8836,56.9519,40832.0
2021-02-01 12:40:00,66.7,66.88,66.66,66.82,40297.0,56.9605,57.1142,56.9263,57.0629,40297.0
2021-02-01 12:50:00,66.82,67.04,66.82,67.01,40080.0,57.0629,57.2508,57.0629,57.2252,40080.0
2021-02-01 13:00:00,67.01,67.05,66.92,66.97,27607.0,57.2252,57.2594,57.1483,57.191,27607.0
2021-02-01 13:10:00,66.97,66.97,66.78,66.78,16762.0,57.191,57.191,57.0288,57.0288,16762.0
2021-02-01 13:20:00,66.8,66.84,66.75,66.79,16144.0,57.0459,57.08,57.0032,57.0373,16144.0
2021-02-01 13:30:00,66.79,67.05,66.79,66.86,26391.0,57.0373,57.2594,57.0373,57.0971,26391.0
2021-02-01 13:40:00,66.86,66.93,66.82,66.88,17016.0,57.0971,57.1569,57.0629,57.1142,17016.0
2021-02-01 13:50:00,66.87,66.94,66.8,66.81,21646.0,57.1056,57.1654,57.0459,57.0544,21646.0
2021-02-01 14:00:00,66.83,67.09,66.83,67.08,21179.0,57.0715,57.2935,57.0715,57.285,21179.0
2021-02-01 14:10:00,67.08,67.11,66.99,67.08,11836.0,57.285,57.3106,57.2081,57.285,11836.0
2021-02-01 14:20:00,67.07,67.13,67.02,67.05,12684.0,57.2764,57.3277,57.2337,57.2594,12684.0
2021-02-01 14:30:00,67.06,67.24,67.03,67.21,23410.0,57.2679,57.4216,57.2423,57.396,23410.0
2021-02-01 14:40:00,67.21,67.33,67.2,67.25,26373.0,57.396,57.4985,57.3875,57.4302,26373.0
2021-02-01 14:50:00,67.26,67.26,67.07,67.07,22668.0,57.4387,57.4387,57.2764,57.2764,22668.0
2021-02-01 15:00:00,67.09,67.18,67.02,67.03,21440.0,57.2935,57.3704,57.2337,57.2423,21440.0
2021-02-01 15:10:00,67.03,67.07,66.99,67.03,40410.0,57.2423,57.2764,57.2081,57.2423,40410.0
2021-02-01 15:20:00,67.03,67.06,66.84,66.87,49592.0,57.2423,57.2679,57.08,57.1056,49592.0
2021-02-01 15:30:00,66.87,67.08,66.81,67.05,51410.0,57.1056,57.285,57.0544,57.2594,51410.0
2021-02-01 15:40:00,67.03,67.05,66.89,66.97,78495.0,57.2423,57.2594,57.1227,57.191,78495.0
2021-02-01 15:50:00,66.96,66.97,66.68,66.7,83648.0,57.1825,57.191,56.9434,56.9605,83648.0
2021-02-02 09:30:00,67.58,67.61,66.5,66.73,84643.0,57.712,57.7376,56.7897,56.9861,84643.0
2021-02-02 09:40:00,66.63,67.0,66.31,66.4,36329.0,56.9007,57.2167,56.6274,56.7043,36329.0
2021-02-02 09:50:00,66.41,66.72,66.3,66.46,87608.0,56.7128,56.9775,56.6189,56.7555,87608.0
2021-02-02 10:00:00,66.49,66.75,66.36,66.42,30629.0,56.7811,57.0032,56.6701,56.7214,30629.0
2021-02-02 10:10:00,66.42,66.45,66.27,66.36,38549.0,56.7214,56.747,56.5933,56.6701,38549.0
2021-02-02 10:20:00,66.36,66.52,66.17,66.24,37355.0,56.6701,56.8068,56.5079,56.5676,37355.0
2021-02-02 10:30:00,66.23,66.24,65.81,66.01,45428.0,56.5591,56.5676,56.2004,56.3712,45428.0
2021-02-02 10:40:00,66.06,66.08,65.83,65.92,31723.0,56.4139,56.431,56.2175,56.2944,31723.0
2021-02-02 10:50:00,65.95,66.4,65.93,66.4,67716.0,56.32,56.7043,56.3029,56.7043,67716.0
2021-02-02 11:00:00,66.38,66.56,66.1,66.37,27775.0,56.6872,56.8409,56.4481,56.6787,27775.0
2021-02-02 11:10:00,66.36,66.64,66.35,66.64,19381.0,56.6701,56.9092,56.6616,56.9092,19381.0
2021-02-02 11:20:00,66.65,66.76,66.56,66.66,16855.0,56.9178,57.0117,56.8409,56.9263,16855.0
2021-02-02 11:30:00,66.67,66.81,66.6,66.64,29771.0,56.9348,57.0544,56.8751,56.9092,29771.0
2021-02-02 11:40:00,66.66,66.74,66.59,66.67,16215.0,56.9263,56.9946,56.8665,56.9348,16215.0
2021-02-02 11:50:00,66.68,66.73,66.45,66.5,22634.0,56.9434,56.9861,56.747,56.7897,22634.0
2021-02-02 12:00:00,66.5,66.65,66.38,66.62,19465.0,56.7897,56.9178,56.6872,56.8921,19465.0
2021-02-02 12:10:00,66.62,66.87,66.62,66.75,28553.0,56.8921,57.1056,56.8921,57.0032,28553.0
2021-02-02 12:20:00,66.73,66.82,66.6,66.64,25797.0,56.9861,57.0629,56.8751,56.9092,25797.0
2021-02-02 12:30:00,66.64,66.72,66.61,66.72,19143.0,56.9092,56.9775,56.8836,56.9775,19143.0
2021-02-02 12:40:00,66.72,66.86,66.69,66.86,29123.0,56.9775,57.0971,56.9519,57.0971,29123.0
2021-02-02 12:50:00,66.86,66.88,66.66,66.8,25970.0,57.0971,57.1142,56.9263,57.0459,25970.0
2021-02-02 13:00:00,66.81,66.85,66.72,66.84,33318.0,57.0544,57.0886,56.9775,57.08,33318.0
2021-02-02 13:10:00,66.84,66.88,66.6,66.63,42883.0,57.08,57.1142,56.8751,56.9007,42883.0
2021-02-02 13:20:00,66.63,66.68,66.51,66.64,20820.0,56.9007,56.9434,56.7982,56.9092,20820.0
2021-02-02 13:30:00,66.64,66.69,66.6,66.67,15909.0,56.9092,56.9519,56.8751,56.9348,15909.0
2021-02-02 13:40:00,66.67,66.68,66.57,66.6,18445.0,56.9348,56.9434,56.8495,56.8751,18445.0
2021-02-02 13:50:00,66.59,66.62,66.49,66.55,19829.0,56.8665,56.8921,56.7811,56.8324,19829.0
2021-02-02 14:00:00,66.55,66.71,66.52,66.71,18536.0,56.8324,56.969,56.8068,56.969,18536.0
2021-02-02 14:10:00,66.73,66.94,66.72,66.8,33850.0,56.9861,57.1654,56.9775,57.0459,33850.0
2021-02-02 14:20:00,66.81,66.86,66.67,66.69,33039.0,57.0544,57.0971,56.9348,56.9519,33039.0
2021-02-02 14:30:00,66.69,66.85,66.69,66.84,19732.0,56.9519,57.0886,56.9519,57.08,19732.0
2021-02-02 14:40:00,66.84,67.05,66.82,67.05,27798.0,57.08,57.2594,57.0629,57.2594,27798.0
2021-02-02 14:50:00,67.05,67.05,66.93,66.93,20329.0,57.2594,57.2594,57.1569,57.1569,20329.0
2021-02-02 15:00:00,66.95,66.96,66.64,66.76,55071.0,57.174,57.1825,56.9092,57.0117,55071.0
2021-02-02 15:10:00,66.76,66.79,66.61,66.62,43901.0,57.0117,57.0373,56.8836,56.8921,43901.0
2021-02-02 15:20:00,66.62,66.62,66.47,66.54,48822.0,56.8921,56.8921,56.7641,56.8238,48822.0
2021-02-02 15:30:00,66.55,66.77,66.54,66.69,68756.0,56.8324,57.0202,56.8238,56.9519,68756.0
2021-02-02 15:40:00,66.69,66.89,66.69,66.74,62820.0,56.9519,57.1227,56.9519,56.9946,62820.0
2021-02-02 15:50:00,66.73,66.88,66.73,66.78,146177.0,56.9861,57.1142,56.9861,57.0288,146177.0
2021-02-03 09:30:00,66.51,67.44,66.51,67.32,61469.0,56.7982,57.5924,56.7982,57.4899,61469.0
2021-02-03 09:40:00,67.33,67.84,67.16,67.2,62452.0,57.4985,57.934,57.3533,57.3875,62452.0
2021-02-03 09:50:00,67.23,67.63,66.97,67.63,73661.0,57.4131,57.7547,57.191,57.7547,73661.0
2021-02-03 10:00:00,67.57,67.68,67.27,67.28,24697.0,57.7034,57.7974,57.4472,57.4558,24697.0
2021-02-03 10:10:00,67.28,67.3,67.08,67.14,29262.0,57.4558,57.4729,57.285,57.3362,29262.0
2021-02-03 10:20:00,67.15,67.3,67.03,67.09,20771.0,57.3448,57.4729,57.2423,57.2935,20771.0
2021-02-03 10:30:00,67.05,67.26,67.05,67.13,20810.0,57.2594,57.4387,57.2594,57.3277,20810.0
2021-02-03 10:40:00,67.12,67.69,67.12,67.67,43126.0,57.3191,57.8059,57.3191,57.7888,43126.0
2021-02-03 10:50:00,67.66,67.72,67.44,67.65,22907.0,57.7803,57.8315,57.5924,57.7717,22907.0
2021-02-03 11:00:00,67.67,67.76,67.52,67.62,21756.0,57.7888,57.8657,57.6607,57.7461,21756.0
2021-02-03 11:10:00,67.62,67.62,67.39,67.39,12705.0,57.7461,57.7461,57.5497,57.5497,12705.0
2021-02-03 11:20:00,67.41,67.57,67.25,67.28,29415.0,57.5668,57.7034,57.4302,57.4558,29415.0
2021-02-03 11:30:00,67.31,67.5,67.27,67.39,25378.0,57.4814,57.6437,57.4472,57.5497,25378.0
2021-02-03 11:40:00,67.38,67.66,67.34,67.62,19465.0,57.5412,57.7803,57.507,57.7461,19465.0
2021-02-03 11:50:00,67.63,67.68,67.6,67.65,15028.0,57.7547,57.7974,57.7291,57.7717,15028.0
2021-02-03 12:00:00,67.64,68.07,67.62,68.06,61982.0,57.7632,58.1304,57.7461,58.1219,61982.0
2021-02-03 12:10:00,68.06,68.39,68.04,68.38,52743.0,58.1219,58.4037,58.1048,58.3952,52743.0
2021-02-03 12:20:00,68.39,68.39,68.11,68.26,33803.0,58.4037,58.4037,58.1646,58.2927,33803.0
2021-02-03 12:30:00,68.26,68.35,68.1,68.27,14277.0,58.2927,58.3695,58.156,58.3012,14277.0
2021-02-03 12:40:00,68.29,68.5,68.27,68.5,27043.0,58.3183,58.4976,58.3012,58.4976,27043.0
2021-02-03 12:50:00,68.49,68.6,68.47,68.54,32401.0,58.4891,58.583,58.472,58.5318,32401.0
2021-02-03 13:00:00,68.57,68.59,68.41,68.45,22922.0,58.5574,58.5745,58.4208,58.4549,22922.0
2021-02-03 13:10:00,68.45,68.45,68.25,68.31,20796.0,58.4549,58.4549,58.2841,58.3354,20796.0
2021-02-03 13:20:00,68.31,68.34,68.21,68.22,18761.0,58.3354,58.361,58.25,58.2585,18761.0
2021-02-03 13:30:00,68.22,68.26,68.16,68.16,23229.0,58.2585,58.2927,58.2073,58.2073,23229.0
2021-02-03 13:40:00,68.16,68.29,68.11,68.23,18060.0,58.2073,58.3183,58.1646,58.2671,18060.0
2021-02-03 13:50:00,68.23,68.23,67.99,68.02,19400.0,58.2671,58.2671,58.0621,58.0877,19400.0
2021-02-03 14:00:00,67.98,68.02,67.91,67.95,35826.0,58.0536,58.0877,57.9938,58.0279,35826.0
2021-02-03 14:10:00,67.95,68.07,67.88,68.0,27902.0,58.0279,58.1304,57.9682,58.0706,27902.0
2021-02-03 14:20:00,67.99,68.07,67.93,68.05,21148.0,58.0621,58.1304,58.0109,58.1133,21148.0
2021-02-03 14:30:00,68.07,68.18,67.94,67.98,28110.0,58.1304,58.2244,58.0194,58.0536,28110.0
2021-02-03 14:40:00,67.96,68.06,67.94,68.01,21336.0,58.0365,58.1219,58.0194,58.0792,21336.0
2021-02-03 14:50:00,68.0,68.0,67.78,67.78,17202.0,58.0706,58.0706,57.8828,57.8828,17202.0
2021-02-03 15:00:00,67.78,67.86,67.77,67.81,20395.0,57.8828,57.9511,57.8742,57.9084,20395.0
2021-02-03 15:10:00,67.82,67.93,67.79,67.84,22872.0,57.9169,58.0109,57.8913,57.934,22872.0
2021-02-03 15:20:00,67.85,67.96,67.84,67.95,35993.0,57.9425,58.0365,57.934,58.0279,35993.0
2021-02-03 15:30:00,67.95,68.0,67.72,67.74,61062.0,58.0279,58.0706,57.8315,57.8486,61062.0
2021-02-03 15:40:00,67.74,67.8,67.7,67.73,48648.0,57.8486,57.8998,57.8144,57.8401,48648.0
2021-02-03 15:50:00,67.73,67.73,67.45,67.46,171821.0,57.8401,57.8401,57.601,57.6095,171821.0
2021-02-04 09:30:00,67.96,67.96,67.31,67.59,108081.0,58.0365,58.0365,57.4814,57.7205,108081.0
2021-02-04 09:40:00,67.59,67.68,67.26,67.38,17376.0,57.7205,57.7974,57.4387,57.5412,17376.0
2021-02-04 09:50:00,67.38,67.42,66.95,67.14,56365.0,57.5412,57.5753,57.174,57.3362,56365.0
2021-02-04 10:00:00,67.21,67.36,66.94,66.99,31597.0,57.396,57.5241,57.1654,57.2081,31597.0
2021-02-04 10:10:00,66.97,67.11,66.85,66.94,47188.0,57.191,57.3106,57.0886,57.1654,47188.0
2021-02-04 10:20:00,66.91,67.34,66.88,67.22,23341.0,57.1398,57.507,57.1142,57.4045,23341.0
2021-02-04 10:30:00,67.24,67.53,67.22,67.43,23781.0,57.4216,57.6693,57.4045,57.5839,23781.0
2021-02-04 10:40:00,67.58,67.58,67.2,67.26,22799.0,57.712,57.712,57.3875,57.4387,22799.0
2021-02-04 10:50:00,67.28,67.41,67.26,67.29,21532.0,57.4558,57.5668,57.4387,57.4643,21532.0
2021-02-04 11:00:00,67.28,67.38,67.19,67.19,31802.0,57.4558,57.5412,57.3789,57.3789,31802.0
2021-02-04 11:10:00,67.2,67.26,67.1,67.15,19838.0,57.3875,57.4387,57.3021,57.3448,19838.0
2021-02-04 11:20:00,67.16,67.25,67.14,67.25,24287.0,57.3533,57.4302,57.3362,57.4302,24287.0
2021-02-04 11:30:00,67.23,67.23,67.06,67.09,17568.0,57.4131,57.4131,57.2679,57.2935,17568.0
2021-02-04 11:40:00,67.09,67.29,67.09,67.24,24979.0,57.2935,57.4643,57.2935,57.4216,24979.0
2021-02-04 11:50:00,67.21,67.25,67.17,67.19,11876.0,57.396,57.4302,57.3618,57.3789,11876.0
2021-02-04 12:00:00,67.2,67.24,67.17,67.23,25133.0,57.3875,57.4216,57.3618,57.4131,25133.0
2021-02-04 12:10:00,67.22,67.33,67.17,67.23,32976.0,57.4045,57.4985,57.3618,57.4131,32976.0
2021-02-04 12:20:00,67.23,67.25,67.12,67.22,21749.0,57.4131,57.4302,57.3191,57.4045,21749.0
2021-02-04 12:30:00,67.23,67.38,67.23,67.33,20245.0,57.4131,57.5412,57.4131,57.4985,20245.0
2021-02-04 12:40:00,67.33,67.38,67.27,67.35,10978.0,57.4985,57.5412,57.4472,57.5156,10978.0
2021-02-04 12:50:00,67.35,67.38,67.18,67.21,31037.0,57.5156,57.5412,57.3704,57.396,31037.0
2021-02-04 13:00:00,67.21,67.32,67.18,67.31,46607.0,57.396,57.4899,57.3704,57.4814,46607.0
2021-02-04 13:10:00,67.3,67.38,67.28,67.3,24007.0,57.4729,57.5412,57.4558,57.4729,24007.0
2021-02-04 13:20:00,67.29,67.41,67.27,67.4,33355.0,57.4643,57.5668,57.4472,57.5583,33355.0
2021-02-04 13:30:00,67.42,67.63,67.34,67.35,36698.0,57.5753,57.7547,57.507,57.5156,36698.0
2021-02-04 13:40:00,67.33,67.35,67.2,67.27,20508.0,57.4985,57.5156,57.3875,57.4472,20508.0
2021-02-04 13:50:00,67.26,67.34,67.2,67.33,26700.0,57.4387,57.507,57.3875,57.4985,26700.0
2021-02-04 14:00:00,67.31,67.43,67.24,67.29,21910.0,57.4814,57.5839,57.4216,57.4643,21910.0
2021-02-04 14:10:00,67.29,67.45,67.29,67.45,12397.0,57.4643,57.601,57.4643,57.601,12397.0
2021-02-04 14:20:00,67.45,67.55,67.44,67.48,18806.0,57.601,57.6864,57.5924,57.6266,18806.0
2021-02-04 14:30:00,67.48,67.56,67.48,67.48,30170.0,57.6266,57.6949,57.6266,57.6266,30170.0
2021-02-04 14:40:00,67.48,67.57,67.4,67.57,18134.0,57.6266,57.7034,57.5583,57.7034,18134.0
2021-02-04 14:50:00,67.57,67.63,67.49,67.63,27060.0,57.7034,57.7547,57.6351,57.7547,27060.0
2021-02-04 15:00:00,67.63,67.66,67.53,67.64,40834.0,57.7547,57.7803,57.6693,57.7632,40834.0
2021-02-04 15:10:00,67.63,67.65,67.58,67.63,23998.0,57.7547,57.7717,57.712,57.7547,23998.0
2021-02-04 15:20:00,67.63,67.69,67.59,67.69,44655.0,57.7547,57.8059,57.7205,57.8059,44655.0
2021-02-04 15:30:00,67.69,67.75,67.63,67.7,74186.0,57.8059,57.8571,57.7547,57.8144,74186.0
2021-02-04 15:40:00,67.69,67.7,67.46,67.47,80334.0,57.8059,57.8144,57.6095,57.618,80334.0
2021-02-04 15:50:00,67.51,67.79,67.48,67.72,113775.0,57.6522,57.8913,57.6266,57.8315,113775.0
2021-02-05 09:30:00,67.68,68.44,67.68,68.4,75493.0,57.7974,58.4464,57.7974,58.4122,75493.0
2021-02-05 09:40:00,68.37,68.93,68.24,68.69,97204.0,58.3866,58.8648,58.2756,58.6599,97204.0
2021-02-05 09:50:00,68.72,68.85,68.44,68.58,29600.0,58.6855,58.7965,58.4464,58.566,29600.0
2021-02-05 10:00:00,68.54,68.98,68.51,68.89,56485.0,58.5318,58.9075,58.5062,58.8307,56485.0
2021-02-05 10:10:00,68.87,68.87,68.4,68.54,89706.0,58.8136,58.8136,58.4122,58.5318,89706.0
2021-02-05 10:20:00,68.52,68.86,68.46,68.74,23201.0,58.5147,58.8051,58.4635,58.7026,23201.0
2021-02-05 10:30:00,68.74,69.15,68.71,69.14,26583.0,58.7026,59.0527,58.677,59.0442,26583.0
2021-02-05 10:40:00,69.16,69.25,69.11,69.15,36610.0,59.0613,59.1381,59.0186,59.0527,36610.0
2021-02-05 10:50:00,69.17,69.23,69.0,69.15,41113.0,59.0698,59.121,58.9246,59.0527,41113.0
2021-02-05 11:00:00,69.14,69.22,69.09,69.2,20386.0,59.0442,59.1125,59.0015,59.0954,20386.0
2021-02-05 11:10:00,69.2,69.27,69.1,69.25,28165.0,59.0954,59.1552,59.01,59.1381,28165.0
2021-02-05 11:20:00,69.26,69.48,69.26,69.27,29865.0,59.1467,59.3345,59.1467,59.1552,29865.0
2021-02-05 11:30:00,69.27,69.4,69.11,69.11,19429.0,59.1552,59.2662,59.0186,59.0186,19429.0
2021-02-05 11:40:00,69.03,69.26,69.0,69.23,24288.0,58.9502,59.1467,58.9246,59.121,24288.0
2021-02-05 11:50:00,69.25,69.5,69.24,69.32,53940.0,59.1381,59.3516,59.1296,59.1979,53940.0
2021-02-05 12:00:00,69.33,69.56,69.26,69.56,34097.0,59.2064,59.4029,59.1467,59.4029,34097.0
2021-02-05 12:10:00,69.57,69.72,69.49,69.69,36120.0,59.4114,59.5395,59.3431,59.5139,36120.0
2021-02-05 12:20:00,69.71,69.76,69.5,69.5,17666.0,59.5309,59.5736,59.3516,59.3516,17666.0
2021-02-05 12:30:00,69.5,69.68,69.5,69.66,21068.0,59.3516,59.5053,59.3516,59.4882,21068.0
2021-02-05 12:40:00,69.67,69.68,69.55,69.63,13033.0,59.4968,59.5053,59.3943,59.4626,13033.0
2021-02-05 12:50:00,69.57,69.64,69.57,69.61,13259.0,59.4114,59.4712,59.4114,59.4456,13259.0
2021-02-05 13:00:00,69.63,69.64,69.49,69.63,7826.0,59.4626,59.4712,59.3431,59.4626,7826.0
2021-02-05 13:10:00,69.62,69.66,69.5,69.6,11691.0,59.4541,59.4882,59.3516,59.437,11691.0
2021-02-05 13:20:00,69.57,69.67,69.48,69.67,18843.0,59.4114,59.4968,59.3345,59.4968,18843.0
2021-02-05 13:30:00,69.67,69.74,69.6,69.61,16391.0,59.4968,59.5566,59.437,59.4456,16391.0
2021-02-05 13:40:00,69.6,69.64,69.55,69.56,15052.0,59.437,59.4712,59.3943,59.4029,15052.0
2021-02-05 13:50:00,69.56,69.59,69.41,69.46,31326.0,59.4029,59.4285,59.2748,59.3175,31326.0
2021-02-05 14:00:00,69.47,69.49,69.31,69.32,19206.0,59.326,59.3431,59.1894,59.1979,19206.0
2021-02-05 14:10:00,69.31,69.31,69.19,69.23,27893.0,59.1894,59.1894,59.0869,59.121,27893.0
2021-02-05 14:20:00,69.23,69.28,69.1,69.17,21294.0,59.121,59.1637,59.01,59.0698,21294.0
2021-02-05 14:30:00,69.19,69.25,69.17,69.21,21500.0,59.0869,59.1381,59.0698,59.104,21500.0
2021-02-05 14:40:00,69.22,69.29,69.19,69.2,20948.0,59.1125,59.1723,59.0869,59.0954,20948.0
2021-02-05 14:50:00,69.18,69.29,69.11,69.28,16597.0,59.0783,59.1723,59.0186,59.1637,16597.0
2021-02-05 15:00:00,69.3,69.3,69.19,69.2,25704.0,59.1808,59.1808,59.0869,59.0954,25704.0
2021-02-05 15:10:00,69.22,69.3,69.19,69.3,25933.0,59.1125,59.1808,59.0869,59.1808,25933.0
2021-02-05 15:20:00,69.3,69.46,69.26,69.44,36314.0,59.1808,59.3175,59.1467,59.3004,36314.0
2021-02-05 15:30:00,69.44,69.72,69.43,69.54,52984.0,59.3004,59.5395,59.2918,59.3858,52984.0
2021-02-05 15:40:00,69.54,69.54,69.28,69.31,33816.0,59.3858,59.3858,59.1637,59.1894,33816.0
2021-02-05 15:50:00,69.27,69.49,69.27,69.44,61565.0,59.1552,59.3431,59.1552,59.3004,61565.0
2021-02-08 09:30:00,69.68,70.48,69.61,70.13,83416.0,59.5053,60.1885,59.4456,59.8896,83416.0
2021-02-08 09:40:00,70.25,70.25,69.88,69.9,21094.0,59.9921,59.9921,59.6761,59.6932,21094.0
2021-02-08 09:50:00,69.94,70.18,69.81,70.07,22617.0,59.7274,59.9323,59.6163,59.8384,22617.0
2021-02-08 10:00:00,70.14,70.5,70.12,70.27,31607.0,59.8982,60.2056,59.8811,60.0092,31607.0
2021-02-08 10:10:00,70.28,70.64,70.22,70.63,33153.0,60.0177,60.3251,59.9665,60.3166,33153.0
2021-02-08 10:20:00,70.63,70.72,70.51,70.51,28197.0,60.3166,60.3935,60.2141,60.2141,28197.0
2021-02-08 10:30:00,70.52,70.56,70.3,70.41,16644.0,60.2227,60.2568,60.0348,60.1287,16644.0
2021-02-08 10:40:00,70.43,70.58,70.43,70.55,32736.0,60.1458,60.2739,60.1458,60.2483,32736.0
2021-02-08 10:50:00,70.55,70.59,70.36,70.4,27359.0,60.2483,60.2825,60.086,60.1202,27359.0
2021-02-08 11:00:00,70.4,70.4,70.3,70.36,28656.0,60.1202,60.1202,60.0348,60.086,28656.0
2021-02-08 11:10:00,70.36,70.37,70.18,70.3,38490.0,60.086,60.0946,59.9323,60.0348,38490.0
2021-02-08 11:20:00,70.31,70.38,70.28,70.36,47864.0,60.0433,60.1031,60.0177,60.086,47864.0
2021-02-08 11:30:00,70.37,70.63,70.17,70.63,51262.0,60.0946,60.3166,59.9238,60.3166,51262.0
2021-02-08 11:40:00,70.65,71.0,70.65,70.97,45133.0,60.3337,60.6326,60.3337,60.607,45133.0
2021-02-08 11:50:00,70.97,71.3,70.86,71.25,65914.0,60.607,60.8888,60.513,60.8461,65914.0
2021-02-08 12:00:00,71.27,71.35,71.17,71.34,38798.0,60.8632,60.9315,60.7778,60.9229,38798.0
2021-02-08 12:10:00,71.34,71.44,71.32,71.44,28714.0,60.9229,61.0083,60.9059,61.0083,28714.0
2021-02-08 12:20:00,71.44,71.7,71.38,71.64,37013.0,61.0083,61.2304,60.9571,61.1791,37013.0
2021-02-08 12:30:00,71.67,71.85,71.58,71.8,25288.0,61.2047,61.3585,61.1279,61.3158,25288.0
2021-02-08 12:40:00,71.79,71.84,71.69,71.71,24114.0,61.3072,61.3499,61.2218,61.2389,24114.0
2021-02-08 12:50:00,71.71,71.79,71.5,71.77,36096.0,61.2389,61.3072,61.0596,61.2901,36096.0
2021-02-08 13:00:00,71.77,71.81,71.65,71.7,34582.0,61.2901,61.3243,61.1877,61.2304,34582.0
2021-02-08 13:10:00,71.71,71.78,71.7,71.7,17410.0,61.2389,61.2987,61.2304,61.2304,17410.0
2021-02-08 13:20:00,71.71,71.88,71.63,71.82,36911.0,61.2389,61.3841,61.1706,61.3328,36911.0
2021-02-08 13:30:00,71.82,71.94,71.81,71.89,24310.0,61.3328,61.4353,61.3243,61.3926,24310.0
2021-02-08 13:40:00,71.9,71.98,71.87,71.97,19844.0,61.4012,61.4695,61.3755,61.4609,19844.0
2021-02-08 13:50:00,71.97,72.0,71.88,71.9,31158.0,61.4609,61.4866,61.3841,61.4012,31158.0
2021-02-08 14:00:00,71.9,71.91,71.81,71.9,22363.0,61.4012,61.4097,61.3243,61.4012,22363.0
2021-02-08 14:10:00,71.9,71.91,71.8,71.89,22420.0,61.4012,61.4097,61.3158,61.3926,22420.0
2021-02-08 14:20:00,71.89,71.91,71.8,71.81,19837.0,61.3926,61.4097,61.3158,61.3243,19837.0
2021-02-08 14:30:00,71.81,71.82,71.64,71.7,27796.0,61.3243,61.3328,61.1791,61.2304,27796.0
2021-02-08 14:40:00,71.71,71.82,71.69,71.81,26426.0,61.2389,61.3328,61.2218,61.3243,26426.0
2021-02-08 14:50:00,71.81,71.81,71.67,71.69,25366.0,61.3243,61.3243,61.2047,61.2218,25366.0
2021-02-08 15:00:00,71.69,71.7,71.52,71.56,32081.0,61.2218,61.2304,61.0767,61.1108,32081.0
2021-02-08 15:10:00,71.57,71.61,71.53,71.56,26887.0,61.1194,61.1535,61.0852,61.1108,26887.0
2021-02-08 15:20:00,71.56,71.71,71.56,71.7,33514.0,61.1108,61.2389,61.1108,61.2304,33514.0
2021-02-08 15:30:00,71.7,71.79,71.63,71.73,41870.0,61.2304,61.3072,61.1706,61.256,41870.0
2021-02-08 15:40:00,71.73,71.81,71.53,71.61,59925.0,61.256,61.3243,61.0852,61.1535,59925.0
2021-02-08 15:50:00,71.59,71.61,71.25,71.35,231523.0,61.1364,61.1535,60.8461,60.9315,231523.0
2021-02-09 09:30:00,71.57,71.9,71.28,71.72,70087.0,61.1194,61.4012,60.8717,61.2474,70087.0
2021-02-09 09:40:00,71.66,71.73,71.25,71.32,45921.0,61.1962,61.256,60.8461,60.9059,45921.0
2021-02-09 09:50:00,71.28,71.55,71.27,71.39,30515.0,60.8717,61.1023,60.8632,60.9656,30515.0
2021-02-09 10:00:00,71.39,71.49,71.19,71.45,36953.0,60.9656,61.051,60.7948,61.0169,36953.0
2021-02-09 10:10:00,71.46,71.54,71.31,71.53,35259.0,61.0254,61.0937,60.8973,61.0852,35259.0
2021-02-09 10:20:00,71.55,72.07,71.54,72.06,58284.0,61.1023,61.5463,61.0937,61.5378,58284.0
2021-02-09 10:30:00,72.06,72.19,71.96,72.13,27967.0,61.5378,61.6488,61.4524,61.5976,27967.0
2021-02-09 10:40:00,72.13,72.41,72.13,72.34,50127.0,61.5976,61.8367,61.5976,61.7769,50127.0
2021-02-09 10:50:00,72.36,72.36,72.22,72.3,26854.0,61.794,61.794,61.6744,61.7428,26854.0
2021-02-09 11:00:00,72.3,72.32,72.05,72.14,52435.0,61.7428,61.7598,61.5293,61.6061,52435.0
2021-02-09 11:10:00,72.14,72.14,72.0,72.11,36028.0,61.6061,61.6061,61.4866,61.5805,36028.0
2021-02-09 11:20:00,72.11,72.15,72.04,72.09,29667.0,61.5805,61.6147,61.5207,61.5634,29667.0
2021-02-09 11:30:00,72.07,72.35,71.97,72.35,29488.0,61.5463,61.7855,61.4609,61.7855,29488.0
2021-02-09 11:40:00,72.36,72.42,72.29,72.38,28881.0,61.794,61.8452,61.7342,61.8111,28881.0
2021-02-09 11:50:00,72.35,72.37,72.15,72.15,28076.0,61.7855,61.8025,61.6147,61.6147,28076.0
2021-02-09 12:00:00,72.14,72.2,72.14,72.18,20932.0,61.6061,61.6574,61.6061,61.6403,20932.0
2021-02-09 12:10:00,72.17,72.21,72.1,72.17,25959.0,61.6317,61.6659,61.572,61.6317,25959.0
2021-02-09 12:20:00,72.17,72.18,72.11,72.12,15351.0,61.6317,61.6403,61.5805,61.589,15351.0
2021-02-09 12:30:00,72.11,72.17,72.03,72.16,13770.0,61.5805,61.6317,61.5122,61.6232,13770.0
2021-02-09 12:40:00,72.15,72.16,72.06,72.09,11177.0,61.6147,61.6232,61.5378,61.5634,11177.0
2021-02-09 12:50:00,72.09,72.21,72.09,72.09,14475.0,61.5634,61.6659,61.5634,61.5634,14475.0
2021-02-09 13:00:00,72.07,72.09,72.02,72.06,16567.0,61.5463,61.5634,61.5036,61.5378,16567.0
2021-02-09 13:10:00,72.06,72.08,71.84,71.84,19748.0,61.5378,61.5549,61.3499,61.3499,19748.0
2021-02-09 13:20:00,71.83,71.99,71.82,71.99,25278.0,61.3414,61.478,61.3328,61.478,25278.0
2021-02-09 13:30:00,72.0,72.01,71.89,72.01,17039.0,61.4866,61.4951,61.3926,61.4951,17039.0
2021-02-09 13:40:00,72.01,72.1,72.0,72.03,12566.0,61.4951,61.572,61.4866,61.5122,12566.0
2021-02-09 13:50:00,72.04,72.06,71.96,72.04,12082.0,61.5207,61.5378,61.4524,61.5207,12082.0
2021-02-09 14:00:00,72.03,72.06,71.97,72.02,47609.0,61.5122,61.5378,61.4609,61.5036,47609.0
2021-02-09 14:10:00,72.01,72.14,71.98,72.03,63166.0,61.4951,61.6061,61.4695,61.5122,63166.0
2021-02-09 14:20:00,72.02,72.05,72.0,72.05,12388.0,61.5036,61.5293,61.4866,61.5293,12388.0
2021-02-09 14:30:00,72.04,72.32,72.02,72.27,23018.0,61.5207,61.7598,61.5036,61.7171,23018.0
2021-02-09 14:40:00,72.27,72.35,72.19,72.35,15366.0,61.7171,61.7855,61.6488,61.7855,15366.0
2021-02-09 14:50:00,72.37,72.45,72.33,72.45,18300.0,61.8025,61.8709,61.7684,61.8709,18300.0
2021-02-09 15:00:00,72.45,72.5,72.31,72.36,21127.0,61.8709,61.9136,61.7513,61.794,21127.0
2021-02-09 15:10:00,72.34,72.39,72.27,72.34,29213.0,61.7769,61.8196,61.7171,61.7769,29213.0
2021-02-09 15:20:00,72.34,72.38,72.3,72.35,36165.0,61.7769,61.8111,61.7428,61.7855,36165.0
2021-02-09 15:30:00,72.35,72.43,72.26,72.34,42023.0,61.7855,61.8538,61.7086,61.7769,42023.0
2021-02-09 15:40:00,72.34,72.43,72.29,72.37,63404.0,61.7769,61.8538,61.7342,61.8025,63404.0
2021-02-09 15:50:00,72.35,72.42,72.27,72.34,93584.0,61.7855,61.8452,61.7171,61.7769,93584.0
2021-02-10 09:30:00,72.8,73.15,72.36,72.82,61858.0,62.1697,62.4686,61.794,62.1868,61858.0
2021-02-10 09:40:00,72.68,72.88,72.4,72.42,39700.0,62.0673,62.2381,61.8282,61.8452,39700.0
2021-02-10 09:50:00,72.4,72.46,72.16,72.31,75443.0,61.8282,61.8794,61.6232,61.7513,75443.0
2021-02-10 10:00:00,72.28,72.34,72.05,72.29,45072.0,61.7257,61.7769,61.5293,61.7342,45072.0
2021-02-10 10:10:00,72.32,72.33,71.81,71.81,79519.0,61.7598,61.7684,61.3243,61.3243,79519.0
2021-02-10 10:20:00,71.78,71.78,71.0,71.44,63560.0,61.2987,61.2987,60.6326,61.0083,63560.0
2021-02-10 10:30:00,71.46,71.55,70.98,71.0,47143.0,61.0254,61.1023,60.6155,60.6326,47143.0
2021-02-10 10:40:00,71.0,71.14,70.72,70.9,33479.0,60.6326,60.7521,60.3935,60.5472,33479.0
2021-02-10 10:50:00,70.89,71.39,70.82,71.38,40160.0,60.5386,60.9656,60.4789,60.9571,40160.0
2021-02-10 11:00:00,71.37,71.54,71.33,71.53,22128.0,60.9486,61.0937,60.9144,61.0852,22128.0
2021-02-10 11:10:00,71.53,71.69,71.24,71.27,27083.0,61.0852,61.2218,60.8375,60.8632,27083.0
2021-02-10 11:20:00,71.31,71.54,71.17,71.2,37187.0,60.8973,61.0937,60.7778,60.8034,37187.0
2021-02-10 11:30:00,71.23,71.39,70.9,71.39,71391.0,60.829,60.9656,60.5472,60.9656,71391.0
2021-02-10 11:40:00,71.41,71.44,71.17,71.3,27412.0,60.9827,61.0083,60.7778,60.8888,27412.0
2021-02-10 11:50:00,71.28,71.42,71.25,71.25,25202.0,60.8717,60.9913,60.8461,60.8461,25202.0
2021-02-10 12:00:00,71.27,71.28,70.95,70.98,23510.0,60.8632,60.8717,60.5899,60.6155,23510.0
2021-02-10 12:10:00,70.97,71.23,70.96,71.09,20637.0,60.607,60.829,60.5984,60.7094,20637.0
2021-02-10 12:20:00,71.09,71.13,70.92,71.12,20538.0,60.7094,60.7436,60.5643,60.7351,20538.0
2021-02-10 12:30:00,71.09,71.16,71.0,71.02,23318.0,60.7094,60.7692,60.6326,60.6497,23318.0
2021-02-10 12:40:00,71.02,71.17,71.0,71.17,25889.0,60.6497,60.7778,60.6326,60.7778,25889.0
2021-02-10 12:50:00,71.18,71.32,71.16,71.22,21716.0,60.7863,60.9059,60.7692,60.8205,21716.0
2021-02-10 13:00:00,71.21,71.3,71.19,71.26,19249.0,60.8119,60.8888,60.7948,60.8546,19249.0
2021-02-10 13:10:00,71.26,71.29,71.16,71.27,14568.0,60.8546,60.8802,60.7692,60.8632,14568.0
2021-02-10 13:20:00,71.28,71.35,71.27,71.35,17288.0,60.8717,60.9315,60.8632,60.9315,17288.0
2021-02-10 13:30:00,71.34,71.4,71.33,71.38,14987.0,60.9229,60.9742,60.9144,60.9571,14987.0
2021-02-10 13:40:00,71.4,71.42,71.2,71.23,19894.0,60.9742,60.9913,60.8034,60.829,19894.0
2021-02-10 13:50:00,71.23,71.23,71.04,71.09,21649.0,60.829,60.829,60.6667,60.7094,21649.0
2021-02-10 14:00:00,71.12,71.46,71.11,71.43,26988.0,60.7351,61.0254,60.7265,60.9998,26988.0
2021-02-10 14:10:00,71.44,71.49,71.37,71.46,15875.0,61.0083,61.051,60.9486,61.0254,15875.0
2021-02-10 14:20:00,71.43,71.46,71.29,71.37,21356.0,60.9998,61.0254,60.8802,60.9486,21356.0
2021-02-10 14:30:00,71.37,71.43,71.33,71.41,18825.0,60.9486,60.9998,60.9144,60.9827,18825.0
2021-02-10 14:40:00,71.4,71.42,71.29,71.42,23055.0,60.9742,60.9913,60.8802,60.9913,23055.0
2021-02-10 14:50:00,71.42,71.44,71.32,71.4,21913.0,60.9913,61.0083,60.9059,60.9742,21913.0
2021-02-10 15:00:00,71.41,71.43,71.23,71.25,24826.0,60.9827,60.9998,60.829,60.8461,24826.0
2021-02-10 15:10:00,71.25,71.29,71.15,71.22,30233.0,60.8461,60.8802,60.7607,60.8205,30233.0
2021-02-10 15:20:00,71.22,71.28,71.17,71.27,37941.0,60.8205,60.8717,60.7778,60.8632,37941.0
2021-02-10 15:30:00,71.27,71.32,71.12,71.12,46268.0,60.8632,60.9059,60.7351,60.7351,46268.0
2021-02-10 15:40:00,71.13,71.15,70.97,70.97,44727.0,60.7436,60.7607,60.607,60.607,44727.0
2021-02-10 15:50:00,70.96,71.13,70.91,70.99,121749.0,60.5984,60.7436,60.5557,60.624,121749.0
2021-02-11 09:30:00,71.17,71.83,70.91,71.69,42196.0,60.7778,61.3414,60.5557,61.2218,42196.0
2021-02-11 09:40:00,71.75,71.91,71.55,71.91,44898.0,61.2731,61.4097,61.1023,61.4097,44898.0
2021-02-11 09:50:00,71.94,72.0,71.43,71.62,70426.0,61.4353,61.4866,60.9998,61.1621,70426.0
2021-02-11 10:00:00,71.6,72.14,71.53,72.05,53813.0,61.145,61.6061,61.0852,61.5293,53813.0
2021-02-11 10:10:00,72.09,72.12,71.84,72.0,20624.0,61.5634,61.589,61.3499,61.4866,20624.0
2021-02-11 10:20:00,71.98,72.24,71.98,72.15,30653.0,61.4695,61.6915,61.4695,61.6147,30653.0
2021-02-11 10:30:00,72.14,72.2,71.86,71.97,37960.0,61.6061,61.6574,61.367,61.4609,37960.0
2021-02-11 10:40:00,71.97,72.03,71.82,71.97,39146.0,61.4609,61.5122,61.3328,61.4609,39146.0
2021-02-11 10:50:00,71.94,72.02,71.7,71.76,35634.0,61.4353,61.5036,61.2304,61.2816,35634.0
2021-02-11 11:00:00,71.78,71.96,71.73,71.86,38194.0,61.2987,61.4524,61.256,61.367,38194.0
2021-02-11 11:10:00,71.88,71.9,71.75,71.76,20638.0,61.3841,61.4012,61.2731,61.2816,20638.0
2021-02-11 11:20:00,71.77,71.89,71.75,71.88,17954.0,61.2901,61.3926,61.2731,61.3841,17954.0
2021-02-11 11:30:00,71.89,71.98,71.8,71.8,24493.0,61.3926,61.4695,61.3158,61.3158,24493.0
2021-02-11 11:40:00,71.82,71.83,71.65,71.73,19927.0,61.3328,61.3414,61.1877,61.256,19927.0
2021-02-11 11:50:00,71.73,71.81,71.58,71.72,23128.0,61.256,61.3243,61.1279,61.2474,23128.0
2021-02-11 12:00:00,71.72,71.81,71.69,71.73,24032.0,61.2474,61.3243,61.2218,61.256,24032.0
2021-02-11 12:10:00,71.74,71.78,71.6,71.6,38441.0,61.2645,61.2987,61.145,61.145,38441.0
2021-02-11 12:20:00,71.62,71.69,71.26,71.3,27756.0,61.1621,61.2218,60.8546,60.8888,27756.0
2021-02-11 12:30:00,71.27,71.6,71.27,71.57,26398.0,60.8632,61.145,60.8632,61.1194,26398.0
2021-02-11 12:40:00,71.57,71.61,71.44,71.61,20424.0,61.1194,61.1535,61.0083,61.1535,20424.0
2021-02-11 12:50:00,71.61,71.81,71.52,71.8,22966.0,61.1535,61.3243,61.0767,61.3158,22966.0
2021-02-11 13:00:00,71.8,71.91,71.73,71.79,12983.0,61.3158,61.4097,61.256,61.3072,12983.0
2021-02-11 13:10:00,71.79,72.11,71.77,72.11,25118.0,61.3072,61.5805,61.2901,61.5805,25118.0
2021-02-11 13:20:00,72.07,72.1,71.96,71.96,17874.0,61.5463,61.572,61.4524,61.4524,17874.0
2021-02-11 13:30:00,71.96,72.08,71.91,72.04,15983.0,61.4524,61.5549,61.4097,61.5207,15983.0
2021-02-11 13:40:00,72.05,72.17,72.03,72.1,17699.0,61.5293,61.6317,61.5122,61.572,17699.0
2021-02-11 13:50:00,72.13,72.22,72.11,72.13,22582.0,61.5976,61.6744,61.5805,61.5976,22582.0
2021-02-11 14:00:00,72.14,72.15,71.95,72.01,16790.0,61.6061,61.6147,61.4439,61.4951,16790.0
2021-02-11 14:10:00,72.02,72.16,71.98,72.16,41125.0,61.5036,61.6232,61.4695,61.6232,41125.0
2021-02-11 14:20:00,72.17,72.26,72.04,72.26,17793.0,61.6317,61.7086,61.5207,61.7086,17793.0
2021-02-11 14:30:00,72.25,72.34,72.15,72.18,18910.0,61.7001,61.7769,61.6147,61.6403,18910.0
2021-02-11 14:40:00,72.14,72.32,72.14,72.23,17343.0,61.6061,61.7598,61.6061,61.683,17343.0
2021-02-11 14:50:00,72.24,72.27,72.12,72.2,34175.0,61.6915,61.7171,61.589,61.6574,34175.0
2021-02-11 15:00:00,72.25,72.31,72.2,72.29,17397.0,61.7001,61.7513,61.6574,61.7342,17397.0
2021-02-11 15:10:00,72.29,72.4,72.26,72.33,14799.0,61.7342,61.8282,61.7086,61.7684,14799.0
2021-02-11 15:20:00,72.32,72.45,72.27,72.4,20448.0,61.7598,61.8709,61.7171,61.8282,20448.0
2021-02-11 15:30:00,72.41,72.49,72.36,72.45,26691.0,61.8367,61.905,61.794,61.8709,26691.0
2021-02-11 15:40:00,72.46,72.47,72.32,72.38,36655.0,61.8794,61.8879,61.7598,61.8111,36655.0
2021-02-11 15:50:00,72.31,72.48,72.21,72.45,142302.0,61.7513,61.8965,61.6659,61.8709,142302.0
2021-02-12 09:30:00,72.31,72.8,72.09,72.8,42326.0,61.7513,62.1697,61.5634,62.1697,42326.0
2021-02-12 09:40:00,72.85,73.01,72.5,72.69,27651.0,62.2124,62.3491,61.9136,62.0758,27651.0
2021-02-12 09:50:00,72.71,72.74,72.48,72.48,17403.0,62.0929,62.1185,61.8965,61.8965,17403.0
2021-02-12 10:00:00,72.49,72.93,72.49,72.93,20547.0,61.905,62.2808,61.905,62.2808,20547.0
2021-02-12 10:10:00,72.91,72.91,72.59,72.73,21104.0,62.2637,62.2637,61.9904,62.11,21104.0
2021-02-12 10:20:00,72.73,72.86,72.64,72.75,11684.0,62.11,62.221,62.0331,62.127,11684.0
2021-02-12 10:30:00,72.72,72.98,72.59,72.89,15336.0,62.1014,62.3235,61.9904,62.2466,15336.0
2021-02-12 10:40:00,72.89,73.04,72.85,73.04,22514.0,62.2466,62.3747,62.2124,62.3747,22514.0
2021-02-12 10:50:00,73.05,73.21,73.02,73.12,19284.0,62.3832,62.5199,62.3576,62.443,19284.0
2021-02-12 11:00:00,73.14,73.17,72.73,72.91,20051.0,62.4601,62.4857,62.11,62.2637,20051.0
2021-02-12 11:10:00,72.93,72.99,72.77,72.93,10719.0,62.2808,62.332,62.1441,62.2808,10719.0
2021-02-12 11:20:00,72.91,72.91,72.7,72.7,15310.0,62.2637,62.2637,62.0843,62.0843,15310.0
2021-02-12 11:30:00,72.71,72.91,72.68,72.84,15679.0,62.0929,62.2637,62.0673,62.2039,15679.0
2021-02-12 11:40:00,72.84,72.9,72.65,72.65,16255.0,62.2039,62.2551,62.0416,62.0416,16255.0
2021-02-12 11:50:00,72.64,72.7,72.51,72.56,11551.0,62.0331,62.0843,61.9221,61.9648,11551.0
2021-02-12 12:00:00,72.55,72.72,72.51,72.59,22126.0,61.9563,62.1014,61.9221,61.9904,22126.0
2021-02-12 12:10:00,72.56,72.61,72.43,72.53,12668.0,61.9648,62.0075,61.8538,61.9392,12668.0
2021-02-12 12:20:00,72.5,72.53,72.37,72.5,14086.0,61.9136,61.9392,61.8025,61.9136,14086.0
2021-02-12 12:30:00,72.47,72.62,72.44,72.56,18751.0,61.8879,62.016,61.8623,61.9648,18751.0
2021-02-12 12:40:00,72.57,72.61,72.41,72.47,11051.0,61.9733,62.0075,61.8367,61.8879,11051.0
2021-02-12 12:50:00,72.46,72.46,72.28,72.32,10212.0,61.8794,61.8794,61.7257,61.7598,10212.0
2021-02-12 13:00:00,72.32,72.33,72.23,72.31,11774.0,61.7598,61.7684,61.683,61.7513,11774.0
2021-02-12 13:10:00,72.31,72.31,72.19,72.21,13188.0,61.7513,61.7513,61.6488,61.6659,13188.0
2021-02-12 13:20:00,72.23,72.29,72.11,72.16,15366.0,61.683,61.7342,61.5805,61.6232,15366.0
2021-02-12 13:30:00,72.16,72.17,72.03,72.03,17071.0,61.6232,61.6317,61.5122,61.5122,17071.0
2021-02-12 13:40:00,72.04,72.18,72.04,72.1,23791.0,61.5207,61.6403,61.5207,61.572,23791.0
2021-02-12 13:50:00,72.1,72.13,72.03,72.08,12996.0,61.572,61.5976,61.5122,61.5549,12996.0
2021-02-12 14:00:00,72.07,72.13,72.03,72.05,23733.0,61.5463,61.5976,61.5122,61.5293,23733.0
2021-02-12 14:10:00,72.05,72.05,71.94,71.97,30329.0,61.5293,61.5293,61.4353,61.4609,30329.0
2021-02-12 14:20:00,71.97,72.01,71.89,71.92,28589.0,61.4609,61.4951,61.3926,61.4182,28589.0
2021-02-12 14:30:00,71.92,71.93,71.78,71.86,44061.0,61.4182,61.4268,61.2987,61.367,44061.0
2021-02-12 14:40:00,71.85,72.01,71.81,72.0,49428.0,61.3585,61.4951,61.3243,61.4866,49428.0
2021-02-12 14:50:00,72.02,72.12,71.99,72.04,17945.0,61.5036,61.589,61.478,61.5207,17945.0
2021-02-12 15:00:00,72.02,72.13,71.97,72.11,16692.0,61.5036,61.5976,61.4609,61.5805,16692.0
2021-02-12 15:10:00,72.09,72.11,71.99,72.0,17476.0,61.5634,61.5805,61.478,61.4866,17476.0
2021-02-12 15:20:00,72.0,72.1,71.97,72.08,30778.0,61.4866,61.572,61.4609,61.5549,30778.0
2021-02-12 15:30:00,72.08,72.2,72.02,72.11,28725.0,61.5549,61.6574,61.5036,61.5805,28725.0
2021-02-12 15:40:00,72.11,72.18,72.05,72.1,28199.0,61.5805,61.6403,61.5293,61.572,28199.0
2021-02-12 15:50:00,72.1,72.26,72.1,72.18,107473.0,61.572,61.7086,61.572,61.6403,107473.0
2021-02-16 09:30:00,72.55,72.89,72.37,72.48,57525.0,61.9563,62.2466,61.8025,61.8965,57525.0
2021-02-16 09:40:00,72.47,72.73,72.11,72.38,24598.0,61.8879,62.11,61.5805,61.8111,24598.0
2021-02-16 09:50:00,72.38,72.39,72.04,72.04,16484.0,61.8111,61.8196,61.5207,61.5207,16484.0
2021-02-16 10:00:00,72.02,72.13,71.8,71.83,28924.0,61.5036,61.5976,61.3158,61.3414,28924.0
2021-02-16 10:10:00,71.8,71.89,71.66,71.82,31804.0,61.3158,61.3926,61.1962,61.3328,31804.0
2021-02-16 10:20:00,71.84,72.02,71.8,72.02,33082.0,61.3499,61.5036,61.3158,61.5036,33082.0
2021-02-16 10:30:00,72.04,72.08,71.63,71.65,36907.0,61.5207,61.5549,61.1706,61.1877,36907.0
2021-02-16 10:40:00,71.65,71.77,71.54,71.61,23619.0,61.1877,61.2901,61.0937,61.1535,23619.0
2021-02-16 10:50:00,71.66,71.78,71.49,71.77,23560.0,61.1962,61.2987,61.051,61.2901,23560.0
2021-02-16 11:00:00,71.81,71.88,71.77,71.84,19575.0,61.3243,61.3841,61.2901,61.3499,19575.0
2021-02-16 11:10:00,71.84,71.84,71.66,71.75,15084.0,61.3499,61.3499,61.1962,61.2731,15084.0
2021-02-16 11:20:00,71.7,71.84,71.7,71.71,17988.0,61.2304,61.3499,61.2304,61.2389,17988.0
2021-02-16 11:30:00,71.7,71.7,71.49,71.6,53595.0,61.2304,61.2304,61.051,61.145,53595.0
2021-02-16 11:40:00,71.6,71.67,71.41,71.49,42521.0,61.145,61.2047,60.9827,61.051,42521.0
2021-02-16 11:50:00,71.48,71.75,71.45,71.69,22395.0,61.0425,61.2731,61.0169,61.2218,22395.0
2021-02-16 12:00:00,71.69,71.69,71.44,71.44,21459.0,61.2218,61.2218,61.0083,61.0083,21459.0
2021-02-16 12:10:00,71.47,71.7,71.47,71.7,33105.0,61.034,61.2304,61.034,61.2304,33105.0
2021-02-16 12:20:00,71.73,71.95,71.71,71.89,21584.0,61.256,61.4439,61.2389,61.3926,21584.0
2021-02-16 12:30:00,71.94,71.96,71.78,71.88,16651.0,61.4353,61.4524,61.2987,61.3841,16651.0
2021-02-16 12:40:00,71.9,71.94,71.84,71.9,15464.0,61.4012,61.4353,61.3499,61.4012,15464.0
2021-02-16 12:50:00,71.9,71.93,71.82,71.86,20921.0,61.4012,61.4268,61.3328,61.367,20921.0
2021-02-16 13:00:00,71.86,71.94,71.86,71.92,5758.0,61.367,61.4353,61.367,61.4182,5758.0
2021-02-16 13:10:00,71.91,71.97,71.91,71.94,11611.0,61.4097,61.4609,61.4097,61.4353,11611.0
2021-02-16 13:20:00,71.94,71.94,71.85,71.91,15243.0,61.4353,61.4353,61.3585,61.4097,15243.0
2021-02-16 13:30:00,71.91,72.1,71.9,72.03,30579.0,61.4097,61.572,61.4012,61.5122,30579.0
2021-02-16 13:40:00,72.03,72.1,71.98,72.1,31755.0,61.5122,61.572,61.4695,61.572,31755.0
2021-02-16 13:50:00,72.12,72.12,71.81,71.81,21343.0,61.589,61.589,61.3243,61.3243,21343.0
2021-02-16 14:00:00,71.81,71.87,71.74,71.85,27549.0,61.3243,61.3755,61.2645,61.3585,27549.0
2021-02-16 14:10:00,71.84,71.85,71.71,71.72,28403.0,61.3499,61.3585,61.2389,61.2474,28403.0
2021-02-16 14:20:00,71.72,71.78,71.64,71.72,41743.0,61.2474,61.2987,61.1791,61.2474,41743.0
2021-02-16 14:30:00,71.71,71.87,71.66,71.74,71551.0,61.2389,61.3755,61.1962,61.2645,71551.0
2021-02-16 14:40:00,71.77,71.78,71.68,71.74,33607.0,61.2901,61.2987,61.2133,61.2645,33607.0
2021-02-16 14:50:00,71.75,71.76,71.63,71.68,38233.0,61.2731,61.2816,61.1706,61.2133,38233.0
2021-02-16 15:00:00,71.68,71.77,71.53,71.54,49551.0,61.2133,61.2901,61.0852,61.0937,49551.0
2021-02-16 15:10:00,71.54,71.59,71.42,71.45,42061.0,61.0937,61.1364,60.9913,61.0169,42061.0
2021-02-16 15:20:00,71.48,71.54,71.42,71.54,34850.0,61.0425,61.0937,60.9913,61.0937,34850.0
2021-02-16 15:30:00,71.56,71.56,71.27,71.29,56810.0,61.1108,61.1108,60.8632,60.8802,56810.0
2021-02-16 15:40:00,71.3,71.54,71.28,71.34,82643.0,60.8888,61.0937,60.8717,60.9229,82643.0
2021-02-16 15:50:00,71.35,71.42,70.94,70.99,270650.0,60.9315,60.9913,60.5813,60.624,270650.0
2021-02-17 09:30:00,70.55,71.0,70.05,70.6,62925.0,60.2483,60.6326,59.8213,60.291,62925.0
2021-02-17 09:40:00,70.6,71.57,70.42,71.57,27864.0,60.291,61.1194,60.1373,61.1194,27864.0
2021-02-17 09:50:00,71.57,71.75,71.29,71.33,27004.0,61.1194,61.2731,60.8802,60.9144,27004.0
2021-02-17 10:00:00,71.3,71.45,71.11,71.32,12601.0,60.8888,61.0169,60.7265,60.9059,12601.0
2021-02-17 10:10:00,71.32,71.42,71.02,71.18,21432.0,60.9059,60.9913,60.6497,60.7863,21432.0
2021-02-17 10:20:00,71.23,71.5,71.04,71.13,47367.0,60.829,61.0596,60.6667,60.7436,47367.0
2021-02-17 10:30:00,71.13,71.17,70.94,71.14,18622.0,60.7436,60.7778,60.5813,60.7521,18622.0
2021-02-17 10:40:00,71.1,71.36,71.01,71.32,26368.0,60.718,60.94,60.6411,60.9059,26368.0
2021-02-17 10:50:00,71.34,71.37,71.03,71.14,30761.0,60.9229,60.9486,60.6582,60.7521,30761.0
2021-02-17 11:00:00,71.13,71.13,70.93,71.02,33150.0,60.7436,60.7436,60.5728,60.6497,33150.0
2021-02-17 11:10:00,71.0,71.03,70.5,70.5,55437.0,60.6326,60.6582,60.2056,60.2056,55437.0
2021-02-17 11:20:00,70.53,70.72,70.48,70.69,29456.0,60.2312,60.3935,60.1885,60.3678,29456.0
2021-02-17 11:30:00,70.68,70.78,70.55,70.56,40495.0,60.3593,60.4447,60.2483,60.2568,40495.0
2021-02-17 11:40:00,70.58,70.71,70.53,70.62,25866.0,60.2739,60.3849,60.2312,60.3081,25866.0
2021-02-17 11:50:00,70.59,70.83,70.56,70.73,22736.0,60.2825,60.4874,60.2568,60.402,22736.0
2021-02-17 12:00:00,70.76,71.05,70.69,71.01,23190.0,60.4276,60.6753,60.3678,60.6411,23190.0
2021-02-17 12:10:00,70.99,70.99,70.77,70.85,27423.0,60.624,60.624,60.4362,60.5045,27423.0
2021-02-17 12:20:00,70.88,70.88,70.67,70.83,13645.0,60.5301,60.5301,60.3508,60.4874,13645.0
2021-02-17 12:30:00,70.84,70.9,70.79,70.9,20402.0,60.4959,60.5472,60.4532,60.5472,20402.0
2021-02-17 12:40:00,70.9,70.95,70.83,70.95,13208.0,60.5472,60.5899,60.4874,60.5899,13208.0
2021-02-17 12:50:00,70.95,71.04,70.86,71.04,25000.0,60.5899,60.6667,60.513,60.6667,25000.0
2021-02-17 13:00:00,71.02,71.13,70.86,71.13,23183.0,60.6497,60.7436,60.513,60.7436,23183.0
2021-02-17 13:10:00,71.13,71.19,71.09,71.14,17840.0,60.7436,60.7948,60.7094,60.7521,17840.0
2021-02-17 13:20:00,71.14,71.14,70.93,71.04,21531.0,60.7521,60.7521,60.5728,60.6667,21531.0
2021-02-17 13:30:00,71.04,71.05,70.88,70.9,30864.0,60.6667,60.6753,60.5301,60.5472,30864.0
2021-02-17 13:40:00,70.92,70.96,70.73,70.85,34156.0,60.5643,60.5984,60.402,60.5045,34156.0
2021-02-17 13:50:00,70.82,70.94,70.71,70.73,22816.0,60.4789,60.5813,60.3849,60.402,22816.0
2021-02-17 14:00:00,70.73,71.0,70.72,71.0,18149.0,60.402,60.6326,60.3935,60.6326,18149.0
2021-02-17 14:10:00,71.02,71.08,70.88,71.01,26371.0,60.6497,60.7009,60.5301,60.6411,26371.0
2021-02-17 14:20:00,71.02,71.07,70.91,71.07,16976.0,60.6497,60.6924,60.5557,60.6924,16976.0
2021-02-17 14:30:00,71.07,71.16,71.05,71.12,22092.0,60.6924,60.7692,60.6753,60.7351,22092.0
2021-02-17 14:40:00,71.12,71.31,71.07,71.31,21216.0,60.7351,60.8973,60.6924,60.8973,21216.0
2021-02-17 14:50:00,71.31,71.38,71.24,71.38,22544.0,60.8973,60.9571,60.8375,60.9571,22544.0
2021-02-17 15:00:00,71.38,71.49,71.35,71.4,21841.0,60.9571,61.051,60.9315,60.9742,21841.0
2021-02-17 15:10:00,71.4,71.45,71.3,71.45,28276.0,60.9742,61.0169,60.8888,61.0169,28276.0
2021-02-17 15:20:00,71.45,71.5,71.33,71.42,29137.0,61.0169,61.0596,60.9144,60.9913,29137.0
2021-02-17 15:30:00,71.42,71.66,71.36,71.59,53033.0,60.9913,61.1962,60.94,61.1364,53033.0
2021-02-17 15:40:00,71.6,71.64,71.33,71.34,64110.0,61.145,61.1791,60.9144,60.9229,64110.0
2021-02-17 15:50:00,71.34,71.58,71.32,71.38,152433.0,60.9229,61.1279,60.9059,60.9571,152433.0
2021-02-18 09:30:00,73.01,73.7,72.3,73.0,414670.0,62.3491,62.9383,61.7428,62.3405,414670.0
2021-02-18 09:40:00,73.05,73.69,72.78,73.51,87323.0,62.3832,62.9298,62.1527,62.7761,87323.0
2021-02-18 09:50:00,73.5,73.85,73.15,73.25,78262.0,62.7675,63.0664,62.4686,62.554,78262.0
2021-02-18 10:00:00,73.19,73.23,71.84,71.99,142666.0,62.5028,62.537,61.3499,61.478,142666.0
2021-02-18 10:10:00,72.07,72.6,72.04,72.16,72824.0,61.5463,61.999,61.5207,61.6232,72824.0
2021-02-18 10:20:00,72.15,72.25,71.94,72.17,85093.0,61.6147,61.7001,61.4353,61.6317,85093.0
2021-02-18 10:30:00,72.18,72.3,71.91,72.13,42753.0,61.6403,61.7428,61.4097,61.5976,42753.0
2021-02-18 10:40:00,72.11,72.67,72.11,72.6,42945.0,61.5805,62.0587,61.5805,61.999,42945.0
2021-02-18 10:50:00,72.56,72.56,72.18,72.41,63125.0,61.9648,61.9648,61.6403,61.8367,63125.0
2021-02-18 11:00:00,72.41,72.82,72.37,72.68,44939.0,61.8367,62.1868,61.8025,62.0673,44939.0
2021-02-18 11:10:00,72.67,72.86,72.62,72.75,36091.0,62.0587,62.221,62.016,62.127,36091.0
2021-02-18 11:20:00,72.72,72.96,72.7,72.81,47040.0,62.1014,62.3064,62.0843,62.1783,47040.0
2021-02-18 11:30:00,72.8,72.81,72.43,72.52,25933.0,62.1697,62.1783,61.8538,61.9306,25933.0
2021-02-18 11:40:00,72.52,72.72,72.39,72.65,63303.0,61.9306,62.1014,61.8196,62.0416,63303.0
2021-02-18 11:50:00,72.63,72.69,72.49,72.6,35449.0,62.0246,62.0758,61.905,61.999,35449.0
2021-02-18 12:00:00,72.59,72.67,72.46,72.67,50278.0,61.9904,62.0587,61.8794,62.0587,50278.0
2021-02-18 12:10:00,72.67,72.86,72.57,72.83,35006.0,62.0587,62.221,61.9733,62.1954,35006.0
2021-02-18 12:20:00,72.84,72.87,72.71,72.81,20564.0,62.2039,62.2295,62.0929,62.1783,20564.0
2021-02-18 12:30:00,72.82,72.93,72.82,72.92,28079.0,62.1868,62.2808,62.1868,62.2722,28079.0
2021-02-18 12:40:00,72.92,73.06,72.89,73.01,43961.0,62.2722,62.3918,62.2466,62.3491,43961.0
2021-02-18 12:50:00,73.03,73.03,72.58,72.63,32657.0,62.3662,62.3662,61.9819,62.0246,32657.0
2021-02-18 13:00:00,72.65,72.66,72.42,72.5,18872.0,62.0416,62.0502,61.8452,61.9136,18872.0
2021-02-18 13:10:00,72.5,72.51,72.32,72.51,20067.0,61.9136,61.9221,61.7598,61.9221,20067.0
2021-02-18 13:20:00,72.5,72.69,72.5,72.63,23307.0,61.9136,62.0758,61.9136,62.0246,23307.0
2021-02-18 13:30:00,72.67,72.78,72.56,72.68,17655.0,62.0587,62.1527,61.9648,62.0673,17655.0
2021-02-18 13:40:00,72.68,72.68,72.34,72.43,31778.0,62.0673,62.0673,61.7769,61.8538,31778.0
2021-02-18 13:50:00,72.46,72.51,72.39,72.44,18977.0,61.8794,61.9221,61.8196,61.8623,18977.0
2021-02-18 14:00:00,72.46,72.64,72.4,72.52,30146.0,61.8794,62.0331,61.8282,61.9306,30146.0
2021-02-18 14:10:00,72.52,72.69,72.48,72.56,37322.0,61.9306,62.0758,61.8965,61.9648,37322.0
2021-02-18 14:20:00,72.57,72.65,72.43,72.48,35376.0,61.9733,62.0416,61.8538,61.8965,35376.0
2021-02-18 14:30:00,72.51,72.51,72.33,72.35,25863.0,61.9221,61.9221,61.7684,61.7855,25863.0
2021-02-18 14:40:00,72.35,72.46,72.27,72.42,30121.0,61.7855,61.8794,61.7171,61.8452,30121.0
2021-02-18 14:50:00,72.41,72.45,72.33,72.41,52290.0,61.8367,61.8709,61.7684,61.8367,52290.0
2021-02-18 15:00:00,72.41,72.48,72.38,72.45,21901.0,61.8367,61.8965,61.8111,61.8709,21901.0
2021-02-18 15:10:00,72.45,72.55,72.42,72.44,30650.0,61.8709,61.9563,61.8452,61.8623,30650.0
2021-02-18 15:20:00,72.46,72.71,72.43,72.59,38305.0,61.8794,62.0929,61.8538,61.9904,38305.0
2021-02-18 15:30:00,72.56,72.59,72.46,72.51,45774.0,61.9648,61.9904,61.8794,61.9221,45774.0
2021-02-18 15:40:00,72.52,72.6,72.45,72.46,55722.0,61.9306,61.999,61.8709,61.8794,55722.0
2021-02-18 15:50:00,72.45,72.54,72.36,72.48,174196.0,61.8709,61.9477,61.794,61.8965,174196.0
2021-02-19 09:30:00,73.5,73.83,72.57,72.72,142384.0,62.7675,63.0493,61.9733,62.1014,142384.0
2021-02-19 09:40:00,72.72,72.79,72.32,72.35,59022.0,62.1014,62.1612,61.7598,61.7855,59022.0
2021-02-19 09:50:00,72.39,72.58,72.23,72.47,49475.0,61.8196,61.9819,61.683,61.8879,49475.0
2021-02-19 10:00:00,72.47,72.54,72.24,72.4,46984.0,61.8879,61.9477,61.6915,61.8282,46984.0
2021-02-19 10:10:00,72.42,72.42,72.06,72.26,45139.0,61.8452,61.8452,61.5378,61.7086,45139.0
2021-02-19 10:20:00,72.25,72.49,72.18,72.35,57851.0,61.7001,61.905,61.6403,61.7855,57851.0
2021-02-19 10:30:00,72.34,72.36,72.18,72.18,26929.0,61.7769,61.794,61.6403,61.6403,26929.0
2021-02-19 10:40:00,72.16,72.24,72.16,72.19,17098.0,61.6232,61.6915,61.6232,61.6488,17098.0
2021-02-19 10:50:00,72.2,72.23,71.92,72.12,54547.0,61.6574,61.683,61.4182,61.589,54547.0
2021-02-19 11:00:00,72.12,72.16,71.98,72.05,37831.0,61.589,61.6232,61.4695,61.5293,37831.0
2021-02-19 11:10:00,72.05,72.11,71.95,72.0,48531.0,61.5293,61.5805,61.4439,61.4866,48531.0
2021-02-19 11:20:00,72.01,72.08,71.94,72.03,31780.0,61.4951,61.5549,61.4353,61.5122,31780.0
2021-02-19 11:30:00,72.02,72.17,72.0,72.16,41581.0,61.5036,61.6317,61.4866,61.6232,41581.0
2021-02-19 11:40:00,72.19,72.31,71.96,71.96,32798.0,61.6488,61.7513,61.4524,61.4524,32798.0
2021-02-19 11:50:00,71.96,72.1,71.95,71.98,14863.0,61.4524,61.572,61.4439,61.4695,14863.0
2021-02-19 12:00:00,72.01,72.17,71.96,72.08,17016.0,61.4951,61.6317,61.4524,61.5549,17016.0
2021-02-19 12:10:00,72.06,72.2,72.06,72.13,15064.0,61.5378,61.6574,61.5378,61.5976,15064.0
2021-02-19 12:20:00,72.12,72.17,71.97,72.0,23339.0,61.589,61.6317,61.4609,61.4866,23339.0
2021-02-19 12:30:00,71.97,71.99,71.87,71.9,20558.0,61.4609,61.478,61.3755,61.4012,20558.0
2021-02-19 12:40:00,71.91,72.12,71.87,72.07,24464.0,61.4097,61.589,61.3755,61.5463,24464.0
2021-02-19 12:50:00,72.05,72.06,71.95,72.06,27105.0,61.5293,61.5378,61.4439,61.5378,27105.0
2021-02-19 13:00:00,72.07,72.43,72.05,72.38,49309.0,61.5463,61.8538,61.5293,61.8111,49309.0
2021-02-19 13:10:00,72.38,72.69,72.3,72.65,71129.0,61.8111,62.0758,61.7428,62.0416,71129.0
2021-02-19 13:20:00,72.63,72.76,72.62,72.69,20450.0,62.0246,62.1356,62.016,62.0758,20450.0
2021-02-19 13:30:00,72.67,72.77,72.59,72.7,19971.0,62.0587,62.1441,61.9904,62.0843,19971.0
2021-02-19 13:40:00,72.68,72.95,72.68,72.89,27592.0,62.0673,62.2978,62.0673,62.2466,27592.0
2021-02-19 13:50:00,72.85,72.85,72.7,72.76,12912.0,62.2124,62.2124,62.0843,62.1356,12912.0
2021-02-19 14:00:00,72.76,72.98,72.74,72.92,30965.0,62.1356,62.3235,62.1185,62.2722,30965.0
2021-02-19 14:10:00,72.93,72.95,72.83,72.92,19511.0,62.2808,62.2978,62.1954,62.2722,19511.0
2021-02-19 14:20:00,72.91,72.95,72.76,72.78,43669.0,62.2637,62.2978,62.1356,62.1527,43669.0
2021-02-19 14:30:00,72.8,73.06,72.8,72.9,49952.0,62.1697,62.3918,62.1697,62.2551,49952.0
2021-02-19 14:40:00,72.9,73.0,72.88,72.99,33173.0,62.2551,62.3405,62.2381,62.332,33173.0
2021-02-19 14:50:00,73.01,73.06,72.94,73.04,34042.0,62.3491,62.3918,62.2893,62.3747,34042.0
2021-02-19 15:00:00,73.06,73.24,73.03,73.07,70159.0,62.3918,62.5455,62.3662,62.4003,70159.0
2021-02-19 15:10:00,73.05,73.3,73.05,73.25,42329.0,62.3832,62.5967,62.3832,62.554,42329.0
2021-02-19 15:20:00,73.25,73.34,73.17,73.26,59898.0,62.554,62.6309,62.4857,62.5626,59898.0
2021-02-19 15:30:00,73.26,73.35,73.21,73.34,63985.0,62.5626,62.6394,62.5199,62.6309,63985.0
2021-02-19 15:40:00,73.33,73.35,73.1,73.11,114927.0,62.6224,62.6394,62.4259,62.4345,114927.0
2021-02-19 15:50:00,73.09,73.13,72.95,73.13,176638.0,62.4174,62.4516,62.2978,62.4516,176638.0
2021-02-22 09:30:00,72.64,73.81,72.5,73.33,81060.0,62.0331,63.0323,61.9136,62.6224,81060.0
2021-02-22 09:40:00,73.28,73.45,72.93,73.39,68563.0,62.5797,62.7248,62.2808,62.6736,68563.0
2021-02-22 09:50:00,73.37,73.97,73.3,73.76,48611.0,62.6565,63.1689,62.5967,62.9896,48611.0
2021-02-22 10:00:00,73.76,74.08,73.75,74.01,55473.0,62.9896,63.2628,62.981,63.2031,55473.0
2021-02-22 10:10:00,74.02,74.15,73.85,73.98,46207.0,63.2116,63.3226,63.0664,63.1774,46207.0
2021-02-22 10:20:00,73.97,74.05,73.84,73.88,29436.0,63.1689,63.2372,63.0579,63.092,29436.0
2021-02-22 10:30:00,73.86,74.0,73.6,73.99,43461.0,63.075,63.1945,62.8529,63.186,43461.0
2021-02-22 10:40:00,73.98,74.14,73.94,74.05,26966.0,63.1774,63.3141,63.1433,63.2372,26966.0
2021-02-22 10:50:00,74.05,74.05,73.8,73.97,38143.0,63.2372,63.2372,63.0237,63.1689,38143.0
2021-02-22 11:00:00,73.96,74.07,73.47,73.56,51996.0,63.1604,63.2543,62.7419,62.8188,51996.0
2021-02-22 11:10:00,73.64,73.83,73.32,73.4,58868.0,62.8871,63.0493,62.6138,62.6821,58868.0
2021-02-22 11:20:00,73.41,73.71,73.41,73.64,78913.0,62.6907,62.9469,62.6907,62.8871,78913.0
2021-02-22 11:30:00,73.63,73.64,73.36,73.48,44860.0,62.8785,62.8871,62.648,62.7505,44860.0
2021-02-22 11:40:00,73.48,73.57,73.41,73.5,21586.0,62.7505,62.8273,62.6907,62.7675,21586.0
2021-02-22 11:50:00,73.56,73.59,73.36,73.48,25511.0,62.8188,62.8444,62.648,62.7505,25511.0
2021-02-22 12:00:00,73.48,73.55,73.42,73.42,16897.0,62.7505,62.8102,62.6992,62.6992,16897.0
2021-02-22 12:10:00,73.41,73.56,73.39,73.45,14389.0,62.6907,62.8188,62.6736,62.7248,14389.0
2021-02-22 12:20:00,73.48,73.65,73.47,73.58,15230.0,62.7505,62.8956,62.7419,62.8359,15230.0
2021-02-22 12:30:00,73.59,73.63,73.53,73.56,13242.0,62.8444,62.8785,62.7932,62.8188,13242.0
2021-02-22 12:40:00,73.6,73.73,73.6,73.63,19951.0,62.8529,62.9639,62.8529,62.8785,19951.0
2021-02-22 12:50:00,73.64,73.95,73.62,73.92,23279.0,62.8871,63.1518,62.87,63.1262,23279.0
2021-02-22 13:00:00,73.95,73.98,73.64,73.76,30013.0,63.1518,63.1774,62.8871,62.9896,30013.0
2021-02-22 13:10:00,73.77,73.89,73.66,73.86,19758.0,62.9981,63.1006,62.9042,63.075,19758.0
2021-02-22 13:20:00,73.85,74.03,73.78,74.01,31756.0,63.0664,63.2201,63.0066,63.2031,31756.0
2021-02-22 13:30:00,74.05,74.09,74.0,74.02,16107.0,63.2372,63.2714,63.1945,63.2116,16107.0
2021-02-22 13:40:00,74.02,74.3,73.98,74.15,21618.0,63.2116,63.4507,63.1774,63.3226,21618.0
2021-02-22 13:50:00,74.18,74.23,74.02,74.08,17649.0,63.3482,63.3909,63.2116,63.2628,17649.0
2021-02-22 14:00:00,74.08,74.14,74.06,74.1,13395.0,63.2628,63.3141,63.2458,63.2799,13395.0
2021-02-22 14:10:00,74.1,74.16,73.98,74.11,13288.0,63.2799,63.3312,63.1774,63.2885,13288.0
2021-02-22 14:20:00,74.11,74.29,74.11,74.28,14130.0,63.2885,63.4422,63.2885,63.4336,14130.0
2021-02-22 14:30:00,74.28,74.45,74.26,74.37,38101.0,63.4336,63.5788,63.4166,63.5105,38101.0
2021-02-22 14:40:00,74.36,74.37,74.21,74.23,27933.0,63.502,63.5105,63.3739,63.3909,27933.0
2021-02-22 14:50:00,74.25,74.36,74.22,74.31,27042.0,63.408,63.502,63.3824,63.4593,27042.0
2021-02-22 15:00:00,74.33,74.35,74.01,74.05,39506.0,63.4763,63.4934,63.2031,63.2372,39506.0
2021-02-22 15:10:00,74.05,74.08,73.9,73.98,43748.0,63.2372,63.2628,63.1091,63.1774,43748.0
2021-02-22 15:20:00,73.99,74.0,73.58,73.6,40198.0,63.186,63.1945,62.8359,62.8529,40198.0
2021-02-22 15:30:00,73.6,73.67,73.4,73.48,62748.0,62.8529,62.9127,62.6821,62.7505,62748.0
2021-02-22 15:40:00,73.48,73.62,73.45,73.61,68055.0,62.7505,62.87,62.7248,62.8615,68055.0
2021-02-22 15:50:00,73.62,73.66,73.43,73.48,128804.0,62.87,62.9042,62.7078,62.7505,128804.0
2021-02-23 09:30:00,72.0,72.58,71.12,71.45,159518.0,61.4866,61.9819,60.7351,61.0169,159518.0
2021-02-23 09:40:00,71.41,71.54,70.7,71.09,85272.0,60.9827,61.0937,60.3764,60.7094,85272.0
2021-02-23 09:50:00,71.05,71.52,70.96,71.48,83691.0,60.6753,61.0767,60.5984,61.0425,83691.0
2021-02-23 10:00:00,71.46,71.76,71.22,71.67,81359.0,61.0254,61.2816,60.8205,61.2047,81359.0
2021-02-23 10:10:00,71.75,71.75,71.27,71.3,61690.0,61.2731,61.2731,60.8632,60.8888,61690.0
2021-02-23 10:20:00,71.3,72.1,71.27,72.1,57826.0,60.8888,61.572,60.8632,61.572,57826.0
2021-02-23 10:30:00,72.09,72.1,71.71,71.89,50099.0,61.5634,61.572,61.2389,61.3926,50099.0
2021-02-23 10:40:00,71.93,72.32,71.93,72.15,46863.0,61.4268,61.7598,61.4268,61.6147,46863.0
2021-02-23 10:50:00,72.12,72.42,72.08,72.19,68070.0,61.589,61.8452,61.5549,61.6488,68070.0
2021-02-23 11:00:00,72.17,72.35,72.11,72.28,26063.0,61.6317,61.7855,61.5805,61.7257,26063.0
2021-02-23 11:10:00,72.25,72.27,71.94,71.94,37690.0,61.7001,61.7171,61.4353,61.4353,37690.0
2021-02-23 11:20:00,71.94,71.95,71.73,71.79,49106.0,61.4353,61.4439,61.256,61.3072,49106.0
2021-02-23 11:30:00,71.79,72.01,71.71,71.91,35017.0,61.3072,61.4951,61.2389,61.4097,35017.0
2021-02-23 11:40:00,71.92,71.95,71.75,71.78,37920.0,61.4182,61.4439,61.2731,61.2987,37920.0
2021-02-23 11:50:00,71.78,71.95,71.74,71.91,36118.0,61.2987,61.4439,61.2645,61.4097,36118.0
2021-02-23 12:00:00,71.91,71.98,71.52,71.52,60202.0,61.4097,61.4695,61.0767,61.0767,60202.0
2021-02-23 12:10:00,71.53,71.61,71.3,71.4,69822.0,61.0852,61.1535,60.8888,60.9742,69822.0
2021-02-23 12:20:00,71.36,71.78,71.3,71.73,48759.0,60.94,61.2987,60.8888,61.256,48759.0
2021-02-23 12:30:00,71.73,71.76,71.55,71.64,48374.0,61.256,61.2816,61.1023,61.1791,48374.0
2021-02-23 12:40:00,71.65,71.69,71.58,71.6,34395.0,61.1877,61.2218,61.1279,61.145,34395.0
2021-02-23 12:50:00,71.59,71.98,71.4,71.7,39360.0,61.1364,61.4695,60.9742,61.2304,39360.0
2021-02-23 13:00:00,71.68,71.96,71.66,71.79,35198.0,61.2133,61.4524,61.1962,61.3072,35198.0
2021-02-23 13:10:00,71.83,72.0,71.81,71.98,29095.0,61.3414,61.4866,61.3243,61.4695,29095.0
2021-02-23 13:20:00,71.97,72.15,71.95,72.02,28896.0,61.4609,61.6147,61.4439,61.5036,28896.0
2021-02-23 13:30:00,72.02,72.18,71.99,72.09,21905.0,61.5036,61.6403,61.478,61.5634,21905.0
2021-02-23 13:40:00,72.09,72.24,72.06,72.08,24229.0,61.5634,61.6915,61.5378,61.5549,24229.0
2021-02-23 13:50:00,72.1,72.18,71.88,72.07,24643.0,61.572,61.6403,61.3841,61.5463,24643.0
2021-02-23 14:00:00,72.06,72.23,72.02,72.19,31520.0,61.5378,61.683,61.5036,61.6488,31520.0
2021-02-23 14:10:00,72.19,72.37,72.13,72.34,24219.0,61.6488,61.8025,61.5976,61.7769,24219.0
2021-02-23 14:20:00,72.34,72.39,72.22,72.25,21867.0,61.7769,61.8196,61.6744,61.7001,21867.0
2021-02-23 14:30:00,72.26,72.34,72.05,72.13,22742.0,61.7086,61.7769,61.5293,61.5976,22742.0
2021-02-23 14:40:00,72.13,72.4,72.13,72.35,29326.0,61.5976,61.8282,61.5976,61.7855,29326.0
2021-02-23 14:50:00,72.34,72.47,72.27,72.38,28103.0,61.7769,61.8879,61.7171,61.8111,28103.0
2021-02-23 15:00:00,72.4,72.57,72.31,72.5,32452.0,61.8282,61.9733,61.7513,61.9136,32452.0
2021-02-23 15:10:00,72.52,72.66,72.51,72.64,40394.0,61.9306,62.0502,61.9221,62.0331,40394.0
2021-02-23 15:20:00,72.66,72.84,72.54,72.64,54478.0,62.0502,62.2039,61.9477,62.0331,54478.0
2021-02-23 15:30:00,72.64,72.75,72.62,72.69,79311.0,62.0331,62.127,62.016,62.0758,79311.0
2021-02-23 15:40:00,72.69,72.75,72.59,72.59,82679.0,62.0758,62.127,61.9904,61.9904,82679.0
2021-02-23 15:50:00,72.59,72.61,72.14,72.17,358563.0,61.9904,62.0075,61.6061,61.6317,358563.0
2021-02-24 09:30:00,72.63,74.0,72.22,73.26,110791.0,62.0246,63.1945,61.6744,62.5626,110791.0
2021-02-24 09:40:00,73.26,73.79,73.11,73.57,59414.0,62.5626,63.0152,62.4345,62.8273,59414.0
2021-02-24 09:50:00,73.52,73.54,73.1,73.15,24370.0,62.7846,62.8017,62.4259,62.4686,24370.0
2021-02-24 10:00:00,73.28,73.41,72.84,72.95,22981.0,62.5797,62.6907,62.2039,62.2978,22981.0
2021-02-24 10:10:00,72.89,73.06,72.72,72.92,20225.0,62.2466,62.3918,62.1014,62.2722,20225.0
2021-02-24 10:20:00,72.92,73.03,72.8,72.96,21962.0,62.2722,62.3662,62.1697,62.3064,21962.0
2021-02-24 10:30:00,73.0,73.03,72.75,72.78,22446.0,62.3405,62.3662,62.127,62.1527,22446.0
2021-02-24 10:40:00,72.78,72.88,72.69,72.76,17431.0,62.1527,62.2381,62.0758,62.1356,17431.0
2021-02-24 10:50:00,72.77,72.86,72.59,72.62,40531.0,62.1441,62.221,61.9904,62.016,40531.0
2021-02-24 11:00:00,72.61,73.29,72.61,73.16,63267.0,62.0075,62.5882,62.0075,62.4772,63267.0
2021-02-24 11:10:00,73.17,73.28,73.05,73.17,25056.0,62.4857,62.5797,62.3832,62.4857,25056.0
2021-02-24 11:20:00,73.16,73.34,73.14,73.26,28763.0,62.4772,62.6309,62.4601,62.5626,28763.0
2021-02-24 11:30:00,73.27,73.49,73.25,73.46,30836.0,62.5711,62.759,62.554,62.7334,30836.0
2021-02-24 11:40:00,73.46,73.59,73.26,73.56,38097.0,62.7334,62.8444,62.5626,62.8188,38097.0
2021-02-24 11:50:00,73.54,73.68,73.41,73.57,27255.0,62.8017,62.9212,62.6907,62.8273,27255.0
2021-02-24 12:00:00,73.62,73.87,73.61,73.81,33463.0,62.87,63.0835,62.8615,63.0323,33463.0
2021-02-24 12:10:00,73.84,74.07,73.73,73.91,39417.0,63.0579,63.2543,62.9639,63.1177,39417.0
2021-02-24 12:20:00,73.95,73.95,73.55,73.83,34018.0,63.1518,63.1518,62.8102,63.0493,34018.0
2021-02-24 12:30:00,73.79,73.79,73.64,73.64,22043.0,63.0152,63.0152,62.8871,62.8871,22043.0
2021-02-24 12:40:00,73.66,73.66,73.33,73.33,14594.0,62.9042,62.9042,62.6224,62.6224,14594.0
2021-02-24 12:50:00,73.32,73.55,73.27,73.32,25818.0,62.6138,62.8102,62.5711,62.6138,25818.0
2021-02-24 13:00:00,73.3,73.38,73.2,73.26,20713.0,62.5967,62.6651,62.5113,62.5626,20713.0
2021-02-24 13:10:00,73.25,73.7,73.22,73.64,34201.0,62.554,62.9383,62.5284,62.8871,34201.0
2021-02-24 13:20:00,73.63,74.05,73.61,73.95,24593.0,62.8785,63.2372,62.8615,63.1518,24593.0
2021-02-24 13:30:00,74.0,76.29,72.18,74.54,900526.0,63.1945,65.1501,61.6403,63.6557,900526.0
2021-02-24 13:40:00,74.49,76.27,74.05,74.73,481521.0,63.613,65.1331,63.2372,63.8179,481521.0
2021-02-24 13:50:00,74.64,74.75,74.25,74.45,181990.0,63.7411,63.835,63.408,63.5788,181990.0
2021-02-24 14:00:00,74.45,74.56,73.85,73.92,113088.0,63.5788,63.6728,63.0664,63.1262,113088.0
2021-02-24 14:10:00,73.92,73.94,73.44,73.79,88942.0,63.1262,63.1433,62.7163,63.0152,88942.0
2021-02-24 14:20:00,73.82,74.01,73.6,73.93,44144.0,63.0408,63.2031,62.8529,63.1347,44144.0
2021-02-24 14:30:00,73.93,74.31,73.87,74.19,46564.0,63.1347,63.4593,63.0835,63.3568,46564.0
2021-02-24 14:40:00,74.2,74.32,73.8,73.88,53789.0,63.3653,63.4678,63.0237,63.092,53789.0
2021-02-24 14:50:00,73.95,73.98,73.75,73.75,47605.0,63.1518,63.1774,62.981,62.981,47605.0
2021-02-24 15:00:00,73.77,73.89,73.62,73.77,36263.0,62.9981,63.1006,62.87,62.9981,36263.0
2021-02-24 15:10:00,73.77,73.88,73.69,73.83,32906.0,62.9981,63.092,62.9298,63.0493,32906.0
2021-02-24 15:20:00,73.85,73.87,73.78,73.83,40553.0,63.0664,63.0835,63.0066,63.0493,40553.0
2021-02-24 15:30:00,73.84,74.23,73.81,74.14,68505.0,63.0579,63.3909,63.0323,63.3141,68505.0
2021-02-24 15:40:00,74.14,74.22,73.98,74.13,69941.0,63.3141,63.3824,63.1774,63.3055,69941.0
2021-02-24 15:50:00,74.14,74.39,74.07,74.35,171714.0,63.3141,63.5276,63.2543,63.4934,171714.0
2021-02-25 09:30:00,75.36,75.5,74.01,75.48,155117.0,64.3559,64.4755,63.2031,64.4584,155117.0
2021-02-25 09:40:00,75.41,75.44,74.77,74.94,48020.0,64.3986,64.4243,63.8521,63.9973,48020.0
2021-02-25 09:50:00,74.91,75.38,74.75,75.22,42174.0,63.9716,64.373,63.835,64.2364,42174.0
2021-02-25 10:00:00,75.18,75.18,74.77,74.89,81121.0,64.2022,64.2022,63.8521,63.9546,81121.0
2021-02-25 10:10:00,74.91,74.97,74.68,74.92,44089.0,63.9716,64.0229,63.7752,63.9802,44089.0
2021-02-25 10:20:00,74.91,75.05,74.8,74.94,35584.0,63.9716,64.0912,63.8777,63.9973,35584.0
2021-02-25 10:30:00,74.88,75.0,74.75,74.9,97874.0,63.946,64.0485,63.835,63.9631,97874.0
2021-02-25 10:40:00,74.88,74.94,74.79,74.9,69077.0,63.946,63.9973,63.8692,63.9631,69077.0
2021-02-25 10:50:00,74.86,75.07,74.76,75.06,47536.0,63.9289,64.1083,63.8435,64.0997,47536.0
2021-02-25 11:00:00,75.08,75.38,75.05,75.22,59104.0,64.1168,64.373,64.0912,64.2364,59104.0
2021-02-25 11:10:00,75.26,75.51,75.08,75.48,30353.0,64.2705,64.484,64.1168,64.4584,30353.0
2021-02-25 11:20:00,75.51,75.57,75.28,75.32,30327.0,64.484,64.5353,64.2876,64.3218,30327.0
2021-02-25 11:30:00,75.3,75.34,75.18,75.19,18975.0,64.3047,64.3389,64.2022,64.2108,18975.0
2021-02-25 11:40:00,75.17,75.21,74.64,74.67,49284.0,64.1937,64.2278,63.7411,63.7667,49284.0
2021-02-25 11:50:00,74.61,74.62,74.23,74.28,38042.0,63.7155,63.724,63.3909,63.4336,38042.0
2021-02-25 12:00:00,74.27,74.27,73.89,73.91,36377.0,63.4251,63.4251,63.1006,63.1177,36377.0
2021-02-25 12:10:00,73.88,74.09,73.86,73.98,28757.0,63.092,63.2714,63.075,63.1774,28757.0
2021-02-25 12:20:00,74.0,74.02,73.74,73.78,24099.0,63.1945,63.2116,62.9725,63.0066,24099.0
2021-02-25 12:30:00,73.78,73.79,73.49,73.67,30286.0,63.0066,63.0152,62.759,62.9127,30286.0
2021-02-25 12:40:00,73.67,73.72,73.44,73.55,18417.0,62.9127,62.9554,62.7163,62.8102,18417.0
2021-02-25 12:50:00,73.49,73.55,73.12,73.19,27198.0,62.759,62.8102,62.443,62.5028,27198.0
2021-02-25 13:00:00,73.13,73.2,72.8,73.0,37955.0,62.4516,62.5113,62.1697,62.3405,37955.0
2021-02-25 13:10:00,73.05,73.24,72.9,73.23,41416.0,62.3832,62.5455,62.2551,62.537,41416.0
2021-02-25 13:20:00,73.18,73.36,73.1,73.15,23862.0,62.4943,62.648,62.4259,62.4686,23862.0
2021-02-25 13:30:00,73.14,73.24,73.0,73.17,18536.0,62.4601,62.5455,62.3405,62.4857,18536.0
2021-02-25 13:40:00,73.21,73.49,73.2,73.28,24402.0,62.5199,62.759,62.5113,62.5797,24402.0
2021-02-25 13:50:00,73.29,73.29,72.94,73.19,25866.0,62.5882,62.5882,62.2893,62.5028,25866.0
2021-02-25 14:00:00,73.19,73.44,73.1,73.35,20438.0,62.5028,62.7163,62.4259,62.6394,20438.0
2021-02-25 14:10:00,73.35,73.77,73.3,73.74,29849.0,62.6394,62.9981,62.5967,62.9725,29849.0
2021-02-25 14:20:00,73.74,74.06,73.69,74.0,53084.0,62.9725,63.2458,62.9298,63.1945,53084.0
2021-02-25 14:30:00,74.01,74.2,73.72,73.9,41501.0,63.2031,63.3653,62.9554,63.1091,41501.0
2021-02-25 14:40:00,73.91,74.21,73.83,73.9,64577.0,63.1177,63.3739,63.0493,63.1091,64577.0
2021-02-25 14:50:00,73.9,74.01,73.83,73.92,43334.0,63.1091,63.2031,63.0493,63.1262,43334.0
2021-02-25 15:00:00,73.92,73.94,73.29,73.34,73213.0,63.1262,63.1433,62.5882,62.6309,73213.0
2021-02-25 15:10:00,73.44,73.58,73.25,73.35,45644.0,62.7163,62.8359,62.554,62.6394,45644.0
2021-02-25 15:20:00,73.33,73.4,73.13,73.26,48205.0,62.6224,62.6821,62.4516,62.5626,48205.0
2021-02-25 15:30:00,73.25,73.41,72.76,72.98,164772.0,62.554,62.6907,62.1356,62.3235,164772.0
2021-02-25 15:40:00,72.97,73.31,72.82,73.2,72236.0,62.3149,62.6053,62.1868,62.5113,72236.0
2021-02-25 15:50:00,73.22,73.36,72.83,72.83,195459.0,62.5284,62.648,62.1954,62.1954,195459.0
2021-02-26 09:30:00,72.96,74.8,72.56,74.5,87714.0,62.3064,63.8777,61.9648,63.6215,87714.0
2021-02-26 09:40:00,74.64,74.91,73.94,73.94,37695.0,63.7411,63.9716,63.1433,63.1433,37695.0
2021-02-26 09:50:00,73.92,74.0,73.0,73.17,36290.0,63.1262,63.1945,62.3405,62.4857,36290.0
2021-02-26 10:00:00,73.12,73.66,73.01,73.25,39809.0,62.443,62.9042,62.3491,62.554,39809.0
2021-02-26 10:10:00,73.25,73.51,73.15,73.33,42581.0,62.554,62.7761,62.4686,62.6224,42581.0
2021-02-26 10:20:00,73.42,73.62,73.1,73.19,81952.0,62.6992,62.87,62.4259,62.5028,81952.0
2021-02-26 10:30:00,73.18,73.94,73.17,73.94,56415.0,62.4943,63.1433,62.4857,63.1433,56415.0
2021-02-26 10:40:00,73.93,74.29,73.76,74.28,35429.0,63.1347,63.4422,62.9896,63.4336,35429.0
2021-02-26 10:50:00,74.25,74.44,74.11,74.26,24921.0,63.408,63.5703,63.2885,63.4166,24921.0
2021-02-26 11:00:00,74.35,74.71,74.17,74.65,48511.0,63.4934,63.8008,63.3397,63.7496,48511.0
2021-02-26 11:10:00,74.67,74.79,74.53,74.58,26991.0,63.7667,63.8692,63.6471,63.6898,26991.0
2021-02-26 11:20:00,74.61,74.64,74.42,74.53,47207.0,63.7155,63.7411,63.5532,63.6471,47207.0
2021-02-26 11:30:00,74.52,75.18,74.49,75.14,73774.0,63.6386,64.2022,63.613,64.1681,73774.0
2021-02-26 11:40:00,75.14,75.24,74.87,74.97,30524.0,64.1681,64.2535,63.9375,64.0229,30524.0
2021-02-26 11:50:00,75.0,75.06,74.83,75.02,27679.0,64.0485,64.0997,63.9033,64.0656,27679.0
2021-02-26 12:00:00,75.07,75.47,74.98,75.38,29692.0,64.1083,64.4499,64.0314,64.373,29692.0
2021-02-26 12:10:00,75.38,75.47,75.29,75.35,24686.0,64.373,64.4499,64.2962,64.3474,24686.0
2021-02-26 12:20:00,75.34,75.37,75.06,75.25,34304.0,64.3389,64.3645,64.0997,64.262,34304.0
2021-02-26 12:30:00,75.25,75.25,75.11,75.12,21031.0,64.262,64.262,64.1424,64.151,21031.0
2021-02-26 12:40:00,75.12,75.12,74.9,74.97,17727.0,64.151,64.151,63.9631,64.0229,17727.0
2021-02-26 12:50:00,74.96,75.15,74.8,74.8,30168.0,64.0143,64.1766,63.8777,63.8777,30168.0
2021-02-26 13:00:00,74.84,74.95,74.5,74.92,22895.0,63.9119,64.0058,63.6215,63.9802,22895.0
2021-02-26 13:10:00,74.92,74.98,74.84,74.94,17815.0,63.9802,64.0314,63.9119,63.9973,17815.0
2021-02-26 13:20:00,74.94,75.04,74.92,74.97,15431.0,63.9973,64.0827,63.9802,64.0229,15431.0
2021-02-26 13:30:00,74.98,74.98,74.64,74.7,30424.0,64.0314,64.0314,63.7411,63.7923,30424.0
2021-02-26 13:40:00,74.68,74.97,74.63,74.73,44952.0,63.7752,64.0229,63.7325,63.8179,44952.0
2021-02-26 13:50:00,74.68,74.77,74.53,74.67,18645.0,63.7752,63.8521,63.6471,63.7667,18645.0
2021-02-26 14:00:00,74.63,74.81,74.57,74.6,25388.0,63.7325,63.8862,63.6813,63.7069,25388.0
2021-02-26 14:10:00,74.6,74.66,74.26,74.27,23844.0,63.7069,63.7581,63.4166,63.4251,23844.0
2021-02-26 14:20:00,74.25,74.49,74.21,74.41,22531.0,63.408,63.613,63.3739,63.5447,22531.0
2021-02-26 14:30:00,74.41,74.66,74.4,74.59,27259.0,63.5447,63.7581,63.5361,63.6984,27259.0
2021-02-26 14:40:00,74.59,74.68,74.34,74.67,28486.0,63.6984,63.7752,63.4849,63.7667,28486.0
2021-02-26 14:50:00,74.65,74.72,74.58,74.65,29662.0,63.7496,63.8094,63.6898,63.7496,29662.0
2021-02-26 15:00:00,74.67,74.72,74.6,74.67,50624.0,63.7667,63.8094,63.7069,63.7667,50624.0
2021-02-26 15:10:00,74.69,74.7,74.5,74.6,42553.0,63.7838,63.7923,63.6215,63.7069,42553.0
2021-02-26 15:20:00,74.6,74.69,74.21,74.22,52819.0,63.7069,63.7838,63.3739,63.3824,52819.0
2021-02-26 15:30:00,74.2,74.28,74.06,74.09,53861.0,63.3653,63.4336,63.2458,63.2714,53861.0
2021-02-26 15:40:00,74.09,74.47,74.08,74.46,83387.0,63.2714,63.5959,63.2628,63.5874,83387.0
2021-02-26 15:50:00,74.46,74.46,73.14,73.18,593672.0,63.5874,63.5874,62.4601,62.4943,593672.0
2021-03-01 09:30:00,75.29,75.29,74.39,74.84,81714.0,64.2962,64.2962,63.5276,63.9119,81714.0
2021-03-01 09:40:00,74.89,75.35,74.75,74.87,59424.0,63.9546,64.3474,63.835,63.9375,59424.0
2021-03-01 09:50:00,74.83,75.05,74.8,74.89,51865.0,63.9033,64.0912,63.8777,63.9546,51865.0
2021-03-01 10:00:00,74.92,74.99,74.52,74.77,40649.0,63.9802,64.04,63.6386,63.8521,40649.0
2021-03-01 10:10:00,74.72,74.98,74.65,74.89,36674.0,63.8094,64.0314,63.7496,63.9546,36674.0
2021-03-01 10:20:00,74.86,74.88,74.5,74.53,36921.0,63.9289,63.946,63.6215,63.6471,36921.0
2021-03-01 10:30:00,74.52,74.59,74.35,74.44,35782.0,63.6386,63.6984,63.4934,63.5703,35782.0
2021-03-01 10:40:00,74.44,74.53,74.2,74.21,25857.0,63.5703,63.6471,63.3653,63.3739,25857.0
2021-03-01 10:50:00,74.21,74.4,74.06,74.22,70015.0,63.3739,63.5361,63.2458,63.3824,70015.0
2021-03-01 11:00:00,74.28,74.38,74.18,74.29,67359.0,63.4336,63.519,63.3482,63.4422,67359.0
2021-03-01 11:10:00,74.29,74.37,74.21,74.34,47225.0,63.4422,63.5105,63.3739,63.4849,47225.0
2021-03-01 11:20:00,74.32,74.41,74.14,74.21,42291.0,63.4678,63.5447,63.3141,63.3739,42291.0
2021-03-01 11:30:00,74.2,74.45,74.2,74.45,46723.0,63.3653,63.5788,63.3653,63.5788,46723.0
2021-03-01 11:40:00,74.45,74.72,74.44,74.58,40085.0,63.5788,63.8094,63.5703,63.6898,40085.0
2021-03-01 11:50:00,74.56,74.56,74.29,74.29,25629.0,63.6728,63.6728,63.4422,63.4422,25629.0
2021-03-01 12:00:00,74.3,74.38,74.19,74.35,36754.0,63.4507,63.519,63.3568,63.4934,36754.0
2021-03-01 12:10:00,74.35,74.49,74.23,74.42,30356.0,63.4934,63.613,63.3909,63.5532,30356.0
2021-03-01 12:20:00,74.43,74.46,74.25,74.38,27882.0,63.5617,63.5874,63.408,63.519,27882.0
2021-03-01 12:30:00,74.38,74.45,74.26,74.26,25194.0,63.519,63.5788,63.4166,63.4166,25194.0
2021-03-01 12:40:00,74.27,74.44,74.27,74.42,23280.0,63.4251,63.5703,63.4251,63.5532,23280.0
2021-03-01 12:50:00,74.43,74.56,74.38,74.42,30003.0,63.5617,63.6728,63.519,63.5532,30003.0
2021-03-01 13:00:00,74.42,74.42,74.24,74.27,36005.0,63.5532,63.5532,63.3995,63.4251,36005.0
2021-03-01 13:10:00,74.24,74.27,74.13,74.17,12718.0,63.3995,63.4251,63.3055,63.3397,12718.0
2021-03-01 13:20:00,74.16,74.25,74.1,74.18,20409.0,63.3312,63.408,63.2799,63.3482,20409.0
2021-03-01 13:30:00,74.18,74.29,74.17,74.22,43366.0,63.3482,63.4422,63.3397,63.3824,43366.0
2021-03-01 13:40:00,74.2,74.26,74.13,74.23,42501.0,63.3653,63.4166,63.3055,63.3909,42501.0
2021-03-01 13:50:00,74.23,74.23,74.02,74.08,24974.0,63.3909,63.3909,63.2116,63.2628,24974.0
2021-03-01 14:00:00,74.1,74.15,74.0,74.02,27254.0,63.2799,63.3226,63.1945,63.2116,27254.0
2021-03-01 14:10:00,74.06,74.13,73.98,73.99,21762.0,63.2458,63.3055,63.1774,63.186,21762.0
2021-03-01 14:20:00,73.99,74.14,73.97,74.09,21988.0,63.186,63.3141,63.1689,63.2714,21988.0
2021-03-01 14:30:00,74.1,74.14,74.04,74.1,22276.0,63.2799,63.3141,63.2287,63.2799,22276.0
2021-03-01 14:40:00,74.1,74.21,74.04,74.11,24002.0,63.2799,63.3739,63.2287,63.2885,24002.0
2021-03-01 14:50:00,74.11,74.17,74.05,74.05,20209.0,63.2885,63.3397,63.2372,63.2372,20209.0
2021-03-01 15:00:00,74.06,74.11,74.02,74.04,22964.0,63.2458,63.2885,63.2116,63.2287,22964.0
2021-03-01 15:10:00,74.05,74.18,73.97,74.03,27324.0,63.2372,63.3482,63.1689,63.2201,27324.0
2021-03-01 15:20:00,74.05,74.18,74.05,74.11,28915.0,63.2372,63.3482,63.2372,63.2885,28915.0
2021-03-01 15:30:00,74.11,74.15,73.99,74.01,35798.0,63.2885,63.3226,63.186,63.2031,35798.0
2021-03-01 15:40:00,74.01,74.09,73.78,73.79,59920.0,63.2031,63.2714,63.0066,63.0152,59920.0
2021-03-01 15:50:00,73.78,73.86,73.56,73.86,226613.0,63.0066,63.075,62.8188,63.075,226613.0
2021-03-02 09:30:00,73.18,73.73,73.07,73.21,73841.0,62.4943,62.9639,62.4003,62.5199,73841.0
2021-03-02 09:40:00,73.2,73.31,72.88,72.89,44031.0,62.5113,62.6053,62.2381,62.2466,44031.0
2021-03-02 09:50:00,72.83,73.56,72.83,73.44,65860.0,62.1954,62.8188,62.1954,62.7163,65860.0
2021-03-02 10:00:00,73.47,73.99,73.46,73.88,81098.0,62.7419,63.186,62.7334,63.092,81098.0
2021-03-02 10:10:00,73.87,74.14,73.71,74.12,58934.0,63.0835,63.3141,62.9469,63.297,58934.0
2021-03-02 10:20:00,74.1,74.19,73.75,73.91,45446.0,63.2799,63.3568,62.981,63.1177,45446.0
2021-03-02 10:30:00,73.9,73.91,73.47,73.49,46038.0,63.1091,63.1177,62.7419,62.759,46038.0
2021-03-02 10:40:00,73.52,73.6,73.37,73.51,29232.0,62.7846,62.8529,62.6565,62.7761,29232.0
2021-03-02 10:50:00,73.52,73.65,73.42,73.55,32764.0,62.7846,62.8956,62.6992,62.8102,32764.0
2021-03-02 11:00:00,73.52,73.52,73.19,73.47,22776.0,62.7846,62.7846,62.5028,62.7419,22776.0
2021-03-02 11:10:00,73.47,73.47,73.26,73.34,19618.0,62.7419,62.7419,62.5626,62.6309,19618.0
2021-03-02 11:20:00,73.34,73.35,73.1,73.34,14309.0,62.6309,62.6394,62.4259,62.6309,14309.0
2021-03-02 11:30:00,73.37,73.39,73.15,73.18,24390.0,62.6565,62.6736,62.4686,62.4943,24390.0
2021-03-02 11:40:00,73.18,73.18,72.87,72.88,48179.0,62.4943,62.4943,62.2295,62.2381,48179.0
2021-03-02 11:50:00,72.88,73.04,72.83,72.98,13630.0,62.2381,62.3747,62.1954,62.3235,13630.0
2021-03-02 12:00:00,72.94,73.28,72.9,73.26,17410.0,62.2893,62.5797,62.2551,62.5626,17410.0
2021-03-02 12:10:00,73.26,73.28,73.16,73.2,12581.0,62.5626,62.5797,62.4772,62.5113,12581.0
2021-03-02 12:20:00,73.22,73.29,73.21,73.28,17414.0,62.5284,62.5882,62.5199,62.5797,17414.0
2021-03-02 12:30:00,73.27,73.41,73.25,73.38,12313.0,62.5711,62.6907,62.554,62.6651,12313.0
2021-03-02 12:40:00,73.41,73.42,73.29,73.29,12766.0,62.6907,62.6992,62.5882,62.5882,12766.0
2021-03-02 12:50:00,73.29,73.56,73.27,73.55,19946.0,62.5882,62.8188,62.5711,62.8102,19946.0
2021-03-02 13:00:00,73.53,73.66,73.51,73.59,12963.0,62.7932,62.9042,62.7761,62.8444,12963.0
2021-03-02 13:10:00,73.61,73.79,73.61,73.64,21958.0,62.8615,63.0152,62.8615,62.8871,21958.0
2021-03-02 13:20:00,73.63,73.67,73.56,73.61,21527.0,62.8785,62.9127,62.8188,62.8615,21527.0
2021-03-02 13:30:00,73.61,73.85,73.61,73.8,43265.0,62.8615,63.0664,62.8615,63.0237,43265.0
2021-03-02 13:40:00,73.81,73.81,73.46,73.47,61546.0,63.0323,63.0323,62.7334,62.7419,61546.0
2021-03-02 13:50:00,73.48,73.48,73.31,73.37,24298.0,62.7505,62.7505,62.6053,62.6565,24298.0
2021-03-02 14:00:00,73.37,73.46,73.16,73.16,22736.0,62.6565,62.7334,62.4772,62.4772,22736.0
2021-03-02 14:10:00,73.16,73.17,72.98,73.09,27864.0,62.4772,62.4857,62.3235,62.4174,27864.0
2021-03-02 14:20:00,73.09,73.37,73.08,73.35,32018.0,62.4174,62.6565,62.4089,62.6394,32018.0
2021-03-02 14:30:00,73.35,73.43,73.23,73.33,24170.0,62.6394,62.7078,62.537,62.6224,24170.0
2021-03-02 14:40:00,73.34,73.35,73.19,73.31,23734.0,62.6309,62.6394,62.5028,62.6053,23734.0
2021-03-02 14:50:00,73.31,73.32,73.1,73.15,27202.0,62.6053,62.6138,62.4259,62.4686,27202.0
2021-03-02 15:00:00,73.16,73.25,73.07,73.21,31058.0,62.4772,62.554,62.4003,62.5199,31058.0
2021-03-02 15:10:00,73.2,73.24,73.08,73.09,37237.0,62.5113,62.5455,62.4089,62.4174,37237.0
2021-03-02 15:20:00,73.09,73.1,72.93,72.94,39935.0,62.4174,62.4259,62.2808,62.2893,39935.0
2021-03-02 15:30:00,72.93,73.0,72.76,72.88,45914.0,62.2808,62.3405,62.1356,62.2381,45914.0
2021-03-02 15:40:00,72.89,73.0,72.67,72.69,65487.0,62.2466,62.3405,62.0587,62.0758,65487.0
2021-03-02 15:50:00,72.66,72.79,72.4,72.47,235746.0,62.0502,62.1612,61.8282,61.8879,235746.0
2021-03-03 09:30:00,73.68,74.84,73.42,74.13,287689.0,62.9212,63.9119,62.6992,63.3055,287689.0
2021-03-03 09:40:00,74.17,74.32,73.9,74.12,107632.0,63.3397,63.4678,63.1091,63.297,107632.0
2021-03-03 09:50:00,74.13,74.71,74.0,74.04,122963.0,63.3055,63.8008,63.1945,63.2287,122963.0
2021-03-03 10:00:00,74.15,74.49,74.04,74.32,78738.0,63.3226,63.613,63.2287,63.4678,78738.0
2021-03-03 10:10:00,74.3,74.69,74.15,74.65,154975.0,63.4507,63.7838,63.3226,63.7496,154975.0
2021-03-03 10:20:00,74.67,74.77,74.23,74.58,90003.0,63.7667,63.8521,63.3909,63.6898,90003.0
2021-03-03 10:30:00,74.54,74.78,74.45,74.56,77920.0,63.6557,63.8606,63.5788,63.6728,77920.0
2021-03-03 10:40:00,74.53,74.7,74.35,74.61,81874.0,63.6471,63.7923,63.4934,63.7155,81874.0
2021-03-03 10:50:00,74.61,74.86,74.33,74.72,85505.0,63.7155,63.9289,63.4763,63.8094,85505.0
2021-03-03 11:00:00,74.76,74.81,74.48,74.79,111135.0,63.8435,63.8862,63.6044,63.8692,111135.0
2021-03-03 11:10:00,74.77,75.08,74.61,75.08,48802.0,63.8521,64.1168,63.7155,64.1168,48802.0
2021-03-03 11:20:00,75.05,75.29,75.04,75.18,47762.0,64.0912,64.2962,64.0827,64.2022,47762.0
2021-03-03 11:30:00,75.2,75.61,75.18,75.54,90300.0,64.2193,64.5694,64.2022,64.5097,90300.0
2021-03-03 11:40:00,75.53,75.77,75.46,75.53,93305.0,64.5011,64.7061,64.4413,64.5011,93305.0
2021-03-03 11:50:00,75.56,75.91,75.46,75.58,110879.0,64.5267,64.8256,64.4413,64.5438,110879.0
2021-03-03 12:00:00,75.58,75.59,75.46,75.51,103986.0,64.5438,64.5524,64.4413,64.484,103986.0
2021-03-03 12:10:00,75.5,75.91,75.37,75.71,247532.0,64.4755,64.8256,64.3645,64.6548,247532.0
2021-03-03 12:20:00,75.71,75.73,75.3,75.7,77191.0,64.6548,64.6719,64.3047,64.6463,77191.0
2021-03-03 12:30:00,75.7,75.72,75.41,75.6,33236.0,64.6463,64.6634,64.3986,64.5609,33236.0
2021-03-03 12:40:00,75.59,75.61,75.42,75.61,55765.0,64.5524,64.5694,64.4072,64.5694,55765.0
2021-03-03 12:50:00,75.61,75.72,75.53,75.53,52308.0,64.5694,64.6634,64.5011,64.5011,52308.0
2021-03-03 13:00:00,75.52,75.81,75.5,75.67,47569.0,64.4926,64.7402,64.4755,64.6207,47569.0
2021-03-03 13:10:00,75.63,76.12,75.61,75.99,63184.0,64.5865,65.005,64.5694,64.8939,63184.0
2021-03-03 13:20:00,76.04,76.29,75.99,76.1,38454.0,64.9366,65.1501,64.8939,64.9879,38454.0
2021-03-03 13:30:00,76.1,76.3,76.04,76.25,61841.0,64.9879,65.1587,64.9366,65.116,61841.0
2021-03-03 13:40:00,76.25,76.37,76.06,76.16,69589.0,65.116,65.2185,64.9537,65.0391,69589.0
2021-03-03 13:50:00,76.16,76.32,75.82,75.88,73124.0,65.0391,65.1758,64.7488,64.8,73124.0
2021-03-03 14:00:00,75.89,75.89,75.5,75.59,78885.0,64.8085,64.8085,64.4755,64.5524,78885.0
2021-03-03 14:10:00,75.58,76.1,75.56,75.97,112999.0,64.5438,64.9879,64.5267,64.8769,112999.0
2021-03-03 14:20:00,75.97,76.07,75.95,76.01,109197.0,64.8769,64.9623,64.8598,64.911,109197.0
2021-03-03 14:30:00,76.0,76.06,75.5,75.73,130748.0,64.9025,64.9537,64.4755,64.6719,130748.0
2021-03-03 14:40:00,75.72,75.92,75.67,75.8,89919.0,64.6634,64.8342,64.6207,64.7317,89919.0
2021-03-03 14:50:00,75.81,76.11,75.81,75.98,76996.0,64.7402,64.9964,64.7402,64.8854,76996.0
2021-03-03 15:00:00,75.98,75.98,75.87,75.92,77002.0,64.8854,64.8854,64.7915,64.8342,77002.0
2021-03-03 15:10:00,75.93,76.11,75.56,75.69,155547.0,64.8427,64.9964,64.5267,64.6377,155547.0
2021-03-03 15:20:00,75.68,76.1,75.67,76.02,133276.0,64.6292,64.9879,64.6207,64.9196,133276.0
2021-03-03 15:30:00,76.01,76.11,75.97,76.03,110959.0,64.911,64.9964,64.8769,64.9281,110959.0
2021-03-03 15:40:00,76.03,76.08,75.97,76.04,133099.0,64.9281,64.9708,64.8769,64.9366,133099.0
2021-03-03 15:50:00,76.03,76.45,75.91,75.98,478480.0,64.9281,65.2868,64.8256,64.8854,478480.0
2021-03-04 09:30:00,72.8,73.45,71.5,71.94,873717.0,62.1697,62.7248,61.0596,61.4353,873717.0
2021-03-04 09:40:00,71.94,72.32,71.57,71.74,282212.0,61.4353,61.7598,61.1194,61.2645,282212.0
2021-03-04 09:50:00,71.78,72.09,71.66,72.05,242827.0,61.2987,61.5634,61.1962,61.5293,242827.0
2021-03-04 10:00:00,72.04,72.25,71.24,71.35,208601.0,61.5207,61.7001,60.8375,60.9315,208601.0
2021-03-04 10:10:00,71.32,71.75,71.2,71.29,253122.0,60.9059,61.2731,60.8034,60.8802,253122.0
2021-03-04 10:20:00,71.25,71.61,71.21,71.57,208529.0,60.8461,61.1535,60.8119,61.1194,208529.0
2021-03-04 10:30:00,71.59,72.12,71.43,72.01,142463.0,61.1364,61.589,60.9998,61.4951,142463.0
2021-03-04 10:40:00,72.02,72.13,71.67,71.98,87560.0,61.5036,61.5976,61.2047,61.4695,87560.0
2021-03-04 10:50:00,71.96,72.2,71.86,72.06,103780.0,61.4524,61.6574,61.367,61.5378,103780.0
2021-03-04 11:00:00,72.09,72.19,71.8,72.01,68650.0,61.5634,61.6488,61.3158,61.4951,68650.0
2021-03-04 11:10:00,72.04,72.18,71.82,72.11,81602.0,61.5207,61.6403,61.3328,61.5805,81602.0
2021-03-04 11:20:00,72.09,72.36,71.88,72.06,89258.0,61.5634,61.794,61.3841,61.5378,89258.0
2021-03-04 11:30:00,72.06,72.38,71.94,72.28,150803.0,61.5378,61.8111,61.4353,61.7257,150803.0
2021-03-04 11:40:00,72.28,72.58,72.25,72.33,62869.0,61.7257,61.9819,61.7001,61.7684,62869.0
2021-03-04 11:50:00,72.34,72.34,72.0,72.01,43776.0,61.7769,61.7769,61.4866,61.4951,43776.0
2021-03-04 12:00:00,72.03,72.31,71.98,72.15,69175.0,61.5122,61.7513,61.4695,61.6147,69175.0
2021-03-04 12:10:00,72.2,72.24,71.92,72.1,110787.0,61.6574,61.6915,61.4182,61.572,110787.0
2021-03-04 12:20:00,72.12,72.18,71.83,72.05,141890.0,61.589,61.6403,61.3414,61.5293,141890.0
2021-03-04 12:30:00,72.0,72.22,71.86,72.22,199453.0,61.4866,61.6744,61.367,61.6744,199453.0
2021-03-04 12:40:00,72.2,72.34,71.86,71.98,66062.0,61.6574,61.7769,61.367,61.4695,66062.0
2021-03-04 12:50:00,71.97,72.08,71.67,71.97,296895.0,61.4609,61.5549,61.2047,61.4609,296895.0
2021-03-04 13:00:00,71.98,72.11,71.67,71.84,154130.0,61.4695,61.5805,61.2047,61.3499,154130.0
2021-03-04 13:10:00,71.81,72.02,71.74,71.9,112267.0,61.3243,61.5036,61.2645,61.4012,112267.0
2021-03-04 13:20:00,71.82,72.35,71.66,72.26,208441.0,61.3328,61.7855,61.1962,61.7086,208441.0
2021-03-04 13:30:00,72.28,72.28,71.79,71.79,194415.0,61.7257,61.7257,61.3072,61.3072,194415.0
2021-03-04 13:40:00,71.85,71.85,70.91,71.09,114610.0,61.3585,61.3585,60.5557,60.7094,114610.0
2021-03-04 13:50:00,71.07,71.07,70.36,70.65,187516.0,60.6924,60.6924,60.086,60.3337,187516.0
2021-03-04 14:00:00,70.67,71.04,70.56,70.98,111471.0,60.3508,60.6667,60.2568,60.6155,111471.0
2021-03-04 14:10:00,70.97,71.1,70.71,70.87,103090.0,60.607,60.718,60.3849,60.5216,103090.0
2021-03-04 14:20:00,70.87,71.24,70.83,71.15,85755.0,60.5216,60.8375,60.4874,60.7607,85755.0
2021-03-04 14:30:00,71.14,71.18,70.79,70.92,72214.0,60.7521,60.7863,60.4532,60.5643,72214.0
2021-03-04 14:40:00,70.92,71.44,70.89,71.32,72759.0,60.5643,61.0083,60.5386,60.9059,72759.0
2021-03-04 14:50:00,71.32,71.43,71.13,71.29,76324.0,60.9059,60.9998,60.7436,60.8802,76324.0
2021-03-04 15:00:00,71.28,71.68,71.27,71.44,130621.0,60.8717,61.2133,60.8632,61.0083,130621.0
2021-03-04 15:10:00,71.41,71.56,71.31,71.56,107373.0,60.9827,61.1108,60.8973,61.1108,107373.0
2021-03-04 15:20:00,71.56,71.91,71.47,71.83,198065.0,61.1108,61.4097,61.034,61.3414,198065.0
2021-03-04 15:30:00,71.83,71.91,71.66,71.73,148741.0,61.3414,61.4097,61.1962,61.256,148741.0
2021-03-04 15:40:00,71.73,72.09,71.69,71.83,168265.0,61.256,61.5634,61.2218,61.3414,168265.0
2021-03-04 15:50:00,71.83,71.95,71.39,71.61,454837.0,61.3414,61.4439,60.9656,61.1535,454837.0
2021-03-05 09:30:00,72.71,73.38,72.23,72.23,147994.0,62.0929,62.6651,61.683,61.683,147994.0
2021-03-05 09:40:00,72.24,72.92,72.24,72.52,102857.0,61.6915,62.2722,61.6915,61.9306,102857.0
2021-03-05 09:50:00,72.49,72.6,72.14,72.38,130869.0,61.905,61.999,61.6061,61.8111,130869.0
2021-03-05 10:00:00,72.37,72.49,72.09,72.13,109700.0,61.8025,61.905,61.5634,61.5976,109700.0
2021-03-05 10:10:00,72.12,72.41,71.87,72.2,80187.0,61.589,61.8367,61.3755,61.6574,80187.0
2021-03-05 10:20:00,72.24,72.35,71.83,71.86,120023.0,61.6915,61.7855,61.3414,61.367,120023.0
2021-03-05 10:30:00,71.9,71.9,71.34,71.37,108620.0,61.4012,61.4012,60.9229,60.9486,108620.0
2021-03-05 10:40:00,71.36,71.54,71.19,71.54,69273.0,60.94,61.0937,60.7948,61.0937,69273.0
2021-03-05 10:50:00,71.54,71.97,71.45,71.6,52099.0,61.0937,61.4609,61.0169,61.145,52099.0
2021-03-05 11:00:00,71.6,71.71,71.53,71.62,50605.0,61.145,61.2389,61.0852,61.1621,50605.0
2021-03-05 11:10:00,71.62,71.72,71.38,71.58,53939.0,61.1621,61.2474,60.9571,61.1279,53939.0
2021-03-05 11:20:00,71.58,71.72,71.4,71.51,115262.0,61.1279,61.2474,60.9742,61.0681,115262.0
2021-03-05 11:30:00,71.5,72.03,71.42,71.88,116492.0,61.0596,61.5122,60.9913,61.3841,116492.0
2021-03-05 11:40:00,71.86,72.07,71.78,71.82,49069.0,61.367,61.5463,61.2987,61.3328,49069.0
2021-03-05 11:50:00,71.88,72.1,71.74,71.97,72501.0,61.3841,61.572,61.2645,61.4609,72501.0
2021-03-05 12:00:00,71.98,72.27,71.91,72.16,38390.0,61.4695,61.7171,61.4097,61.6232,38390.0
2021-03-05 12:10:00,72.13,72.29,72.05,72.29,39297.0,61.5976,61.7342,61.5293,61.7342,39297.0
2021-03-05 12:20:00,72.28,72.71,72.22,72.45,70454.0,61.7257,62.0929,61.6744,61.8709,70454.0
2021-03-05 12:30:00,72.41,72.51,72.27,72.4,21299.0,61.8367,61.9221,61.7171,61.8282,21299.0
2021-03-05 12:40:00,72.43,72.86,72.4,72.74,69655.0,61.8538,62.221,61.8282,62.1185,69655.0
2021-03-05 12:50:00,72.71,72.83,72.51,72.76,87286.0,62.0929,62.1954,61.9221,62.1356,87286.0
2021-03-05 13:00:00,72.76,73.16,72.67,72.98,136851.0,62.1356,62.4772,62.0587,62.3235,136851.0
2021-03-05 13:10:00,72.99,73.32,72.87,73.28,42447.0,62.332,62.6138,62.2295,62.5797,42447.0
2021-03-05 13:20:00,73.25,73.68,73.18,73.65,90982.0,62.554,62.9212,62.4943,62.8956,90982.0
2021-03-05 13:30:00,73.7,73.83,73.36,73.83,72345.0,62.9383,63.0493,62.648,63.0493,72345.0
2021-03-05 13:40:00,73.85,74.0,73.47,73.62,123253.0,63.0664,63.1945,62.7419,62.87,123253.0
2021-03-05 13:50:00,73.6,73.71,73.33,73.53,40350.0,62.8529,62.9469,62.6224,62.7932,40350.0
2021-03-05 14:00:00,73.57,73.76,73.36,73.4,96122.0,62.8273,62.9896,62.648,62.6821,96122.0
2021-03-05 14:10:00,73.38,73.55,73.02,73.02,64156.0,62.6651,62.8102,62.3576,62.3576,64156.0
2021-03-05 14:20:00,73.09,73.42,73.05,73.29,69151.0,62.4174,62.6992,62.3832,62.5882,69151.0
2021-03-05 14:30:00,73.34,73.36,73.08,73.08,70534.0,62.6309,62.648,62.4089,62.4089,70534.0
2021-03-05 14:40:00,73.1,73.23,72.94,73.02,55804.0,62.4259,62.537,62.2893,62.3576,55804.0
2021-03-05 14:50:00,73.04,73.14,73.0,73.03,45985.0,62.3747,62.4601,62.3405,62.3662,45985.0
2021-03-05 15:00:00,73.03,73.27,72.97,73.22,102692.0,62.3662,62.5711,62.3149,62.5284,102692.0
2021-03-05 15:10:00,73.22,73.26,72.89,73.04,58288.0,62.5284,62.5626,62.2466,62.3747,58288.0
2021-03-05 15:20:00,73.03,73.27,73.02,73.23,71284.0,62.3662,62.5711,62.3576,62.537,71284.0
2021-03-05 15:30:00,73.24,73.77,73.19,73.77,143166.0,62.5455,62.9981,62.5028,62.9981,143166.0
2021-03-05 15:40:00,73.76,73.78,73.49,73.52,157126.0,62.9896,63.0066,62.759,62.7846,157126.0
2021-03-05 15:50:00,73.52,73.61,73.33,73.37,364862.0,62.7846,62.8615,62.6224,62.6565,364862.0
2021-03-08 09:30:00,73.46,73.87,72.88,73.61,157230.0,62.7334,63.0835,62.2381,62.8615,157230.0
2021-03-08 09:40:00,73.55,74.24,73.55,74.09,47006.0,62.8102,63.3995,62.8102,63.2714,47006.0
2021-03-08 09:50:00,74.09,74.19,73.73,73.94,62935.0,63.2714,63.3568,62.9639,63.1433,62935.0
2021-03-08 10:00:00,73.94,74.79,73.9,74.69,57944.0,63.1433,63.8692,63.1091,63.7838,57944.0
2021-03-08 10:10:00,74.72,74.75,74.15,74.22,88659.0,63.8094,63.835,63.3226,63.3824,88659.0
2021-03-08 10:20:00,74.24,74.42,74.08,74.23,72446.0,63.3995,63.5532,63.2628,63.3909,72446.0
2021-03-08 10:30:00,74.27,74.52,74.24,74.38,40430.0,63.4251,63.6386,63.3995,63.519,40430.0
2021-03-08 10:40:00,74.38,74.76,74.38,74.65,78835.0,63.519,63.8435,63.519,63.7496,78835.0
2021-03-08 10:50:00,74.64,74.7,74.45,74.54,43834.0,63.7411,63.7923,63.5788,63.6557,43834.0
2021-03-08 11:00:00,74.52,74.78,74.49,74.75,44500.0,63.6386,63.8606,63.613,63.835,44500.0
2021-03-08 11:10:00,74.71,74.99,74.54,74.79,49113.0,63.8008,64.04,63.6557,63.8692,49113.0
2021-03-08 11:20:00,74.84,75.13,74.83,75.11,35610.0,63.9119,64.1595,63.9033,64.1424,35610.0
2021-03-08 11:30:00,75.1,75.1,74.57,74.64,23197.0,64.1339,64.1339,63.6813,63.7411,23197.0
2021-03-08 11:40:00,74.61,74.71,74.16,74.24,37692.0,63.7155,63.8008,63.3312,63.3995,37692.0
2021-03-08 11:50:00,74.25,74.25,73.73,73.73,27206.0,63.408,63.408,62.9639,62.9639,27206.0
2021-03-08 12:00:00,73.73,74.02,73.67,73.99,39406.0,62.9639,63.2116,62.9127,63.186,39406.0
2021-03-08 12:10:00,74.0,74.36,73.89,74.28,65700.0,63.1945,63.502,63.1006,63.4336,65700.0
2021-03-08 12:20:00,74.29,74.47,74.2,74.4,48663.0,63.4422,63.5959,63.3653,63.5361,48663.0
2021-03-08 12:30:00,74.38,74.52,74.24,74.4,42060.0,63.519,63.6386,63.3995,63.5361,42060.0
2021-03-08 12:40:00,74.31,74.57,74.27,74.5,47366.0,63.4593,63.6813,63.4251,63.6215,47366.0
2021-03-08 12:50:00,74.49,74.49,74.25,74.34,61642.0,63.613,63.613,63.408,63.4849,61642.0
2021-03-08 13:00:00,74.35,74.64,74.35,74.49,32157.0,63.4934,63.7411,63.4934,63.613,32157.0
2021-03-08 13:10:00,74.49,74.52,74.25,74.32,49934.0,63.613,63.6386,63.408,63.4678,49934.0
2021-03-08 13:20:00,74.33,74.38,74.23,74.34,49951.0,63.4763,63.519,63.3909,63.4849,49951.0
2021-03-08 13:30:00,74.33,74.5,74.27,74.47,95901.0,63.4763,63.6215,63.4251,63.5959,95901.0
2021-03-08 13:40:00,74.43,74.56,74.3,74.4,71920.0,63.5617,63.6728,63.4507,63.5361,71920.0
2021-03-08 13:50:00,74.38,74.39,74.17,74.17,94397.0,63.519,63.5276,63.3397,63.3397,94397.0
2021-03-08 14:00:00,74.15,74.6,74.14,74.54,79034.0,63.3226,63.7069,63.3141,63.6557,79034.0
2021-03-08 14:10:00,74.52,74.81,74.49,74.69,65856.0,63.6386,63.8862,63.613,63.7838,65856.0
2021-03-08 14:20:00,74.67,75.01,74.66,74.98,64780.0,63.7667,64.057,63.7581,64.0314,64780.0
2021-03-08 14:30:00,75.0,75.03,74.86,74.89,57988.0,64.0485,64.0741,63.9289,63.9546,57988.0
2021-03-08 14:40:00,74.88,74.94,74.52,74.58,74007.0,63.946,63.9973,63.6386,63.6898,74007.0
2021-03-08 14:50:00,74.59,74.65,74.3,74.5,90279.0,63.6984,63.7496,63.4507,63.6215,90279.0
2021-03-08 15:00:00,74.48,74.53,74.2,74.3,100045.0,63.6044,63.6471,63.3653,63.4507,100045.0
2021-03-08 15:10:00,74.31,74.41,74.23,74.3,122044.0,63.4593,63.5447,63.3909,63.4507,122044.0
2021-03-08 15:20:00,74.3,74.75,74.29,74.63,212444.0,63.4507,63.835,63.4422,63.7325,212444.0
2021-03-08 15:30:00,74.63,75.32,74.56,75.18,202244.0,63.7325,64.3218,63.6728,64.2022,202244.0
2021-03-08 15:40:00,75.18,75.26,74.76,74.84,100714.0,64.2022,64.2705,63.8435,63.9119,100714.0
2021-03-08 15:50:00,74.83,75.01,74.51,74.56,181601.0,63.9033,64.057,63.6301,63.6728,181601.0
2021-03-09 09:30:00,75.37,75.75,74.67,75.56,101247.0,64.3645,64.689,63.7667,64.5267,101247.0
2021-03-09 09:40:00,75.63,76.07,75.37,75.86,62783.0,64.5865,64.9623,64.3645,64.7829,62783.0
2021-03-09 09:50:00,75.85,76.01,75.75,75.98,30636.0,64.7744,64.911,64.689,64.8854,30636.0
2021-03-09 10:00:00,76.01,76.04,75.63,75.67,27080.0,64.911,64.9366,64.5865,64.6207,27080.0
2021-03-09 10:10:00,75.67,75.72,75.29,75.7,63547.0,64.6207,64.6634,64.2962,64.6463,63547.0
2021-03-09 10:20:00,75.73,75.87,75.52,75.78,59508.0,64.6719,64.7915,64.4926,64.7146,59508.0
2021-03-09 10:30:00,75.79,75.86,75.48,75.58,43240.0,64.7231,64.7829,64.4584,64.5438,43240.0
2021-03-09 10:40:00,75.51,75.63,75.36,75.36,24939.0,64.484,64.5865,64.3559,64.3559,24939.0
2021-03-09 10:50:00,75.34,75.42,75.26,75.34,58847.0,64.3389,64.4072,64.2705,64.3389,58847.0
2021-03-09 11:00:00,75.34,75.55,75.33,75.48,29091.0,64.3389,64.5182,64.3303,64.4584,29091.0
2021-03-09 11:10:00,75.43,75.43,75.06,75.12,43253.0,64.4157,64.4157,64.0997,64.151,43253.0
2021-03-09 11:20:00,75.14,75.24,75.0,75.05,31315.0,64.1681,64.2535,64.0485,64.0912,31315.0
2021-03-09 11:30:00,75.05,75.23,74.97,75.13,40697.0,64.0912,64.2449,64.0229,64.1595,40697.0
2021-03-09 11:40:00,75.16,75.39,75.11,75.14,26704.0,64.1851,64.3816,64.1424,64.1681,26704.0
2021-03-09 11:50:00,75.13,75.42,75.06,75.39,73640.0,64.1595,64.4072,64.0997,64.3816,73640.0
2021-03-09 12:00:00,75.37,75.61,75.37,75.48,25862.0,64.3645,64.5694,64.3645,64.4584,25862.0
2021-03-09 12:10:00,75.49,75.56,75.43,75.46,24583.0,64.467,64.5267,64.4157,64.4413,24583.0
2021-03-09 12:20:00,75.45,75.74,75.42,75.7,27171.0,64.4328,64.6804,64.4072,64.6463,27171.0
2021-03-09 12:30:00,75.7,76.09,75.69,75.93,68495.0,64.6463,64.9793,64.6377,64.8427,68495.0
2021-03-09 12:40:00,75.91,75.91,75.61,75.62,47433.0,64.8256,64.8256,64.5694,64.578,47433.0
2021-03-09 12:50:00,75.6,75.69,75.48,75.65,39504.0,64.5609,64.6377,64.4584,64.6036,39504.0
2021-03-09 13:00:00,75.66,75.78,75.64,75.7,28434.0,64.6121,64.7146,64.595,64.6463,28434.0
2021-03-09 13:10:00,75.7,75.73,75.6,75.64,23118.0,64.6463,64.6719,64.5609,64.595,23118.0
2021-03-09 13:20:00,75.65,75.7,75.57,75.68,20972.0,64.6036,64.6463,64.5353,64.6292,20972.0
2021-03-09 13:30:00,75.66,75.67,75.4,75.47,21360.0,64.6121,64.6207,64.3901,64.4499,21360.0
2021-03-09 13:40:00,75.45,75.57,75.38,75.56,34609.0,64.4328,64.5353,64.373,64.5267,34609.0
2021-03-09 13:50:00,75.55,75.61,75.47,75.55,27113.0,64.5182,64.5694,64.4499,64.5182,27113.0
2021-03-09 14:00:00,75.56,75.77,75.54,75.77,31378.0,64.5267,64.7061,64.5097,64.7061,31378.0
2021-03-09 14:10:00,75.77,75.84,75.62,75.69,23043.0,64.7061,64.7658,64.578,64.6377,23043.0
2021-03-09 14:20:00,75.7,75.77,75.59,75.61,24482.0,64.6463,64.7061,64.5524,64.5694,24482.0
2021-03-09 14:30:00,75.62,75.81,75.62,75.76,29755.0,64.578,64.7402,64.578,64.6975,29755.0
2021-03-09 14:40:00,75.75,76.03,75.75,75.87,67073.0,64.689,64.9281,64.689,64.7915,67073.0
2021-03-09 14:50:00,75.88,76.1,75.87,75.9,46033.0,64.8,64.9879,64.7915,64.8171,46033.0
2021-03-09 15:00:00,75.92,76.15,75.9,76.13,44482.0,64.8342,65.0306,64.8171,65.0135,44482.0
2021-03-09 15:10:00,76.13,76.21,75.9,75.96,56348.0,65.0135,65.0818,64.8171,64.8683,56348.0
2021-03-09 15:20:00,75.95,75.96,75.69,75.8,55798.0,64.8598,64.8683,64.6377,64.7317,55798.0
2021-03-09 15:30:00,75.8,75.92,75.68,75.81,94146.0,64.7317,64.8342,64.6292,64.7402,94146.0
2021-03-09 15:40:00,75.8,75.83,75.45,75.46,79155.0,64.7317,64.7573,64.4328,64.4413,79155.0
2021-03-09 15:50:00,75.45,75.52,75.12,75.13,286042.0,64.4328,64.4926,64.151,64.1595,286042.0
2021-03-10 09:30:00,75.82,75.89,74.76,74.98,98326.0,64.7488,64.8085,63.8435,64.0314,98326.0
2021-03-10 09:40:00,75.0,75.37,74.94,75.13,24974.0,64.0485,64.3645,63.9973,64.1595,24974.0
2021-03-10 09:50:00,75.14,75.29,75.05,75.25,45946.0,64.1681,64.2962,64.0912,64.262,45946.0
2021-03-10 10:00:00,75.27,75.55,75.15,75.29,40895.0,64.2791,64.5182,64.1766,64.2962,40895.0
2021-03-10 10:10:00,75.31,75.39,75.19,75.29,30978.0,64.3132,64.3816,64.2108,64.2962,30978.0
2021-03-10 10:20:00,75.29,75.31,74.53,74.53,17922.0,64.2962,64.3132,63.6471,63.6471,17922.0
2021-03-10 10:30:00,74.59,74.89,74.59,74.75,45035.0,63.6984,63.9546,63.6984,63.835,45035.0
2021-03-10 10:40:00,74.75,74.91,74.7,74.88,30241.0,63.835,63.9716,63.7923,63.946,30241.0
2021-03-10 10:50:00,74.86,75.47,74.75,75.32,29860.0,63.9289,64.4499,63.835,64.3218,29860.0
2021-03-10 11:00:00,75.29,75.51,75.2,75.33,21179.0,64.2962,64.484,64.2193,64.3303,21179.0
2021-03-10 11:10:00,75.31,75.54,75.28,75.34,13755.0,64.3132,64.5097,64.2876,64.3389,13755.0
2021-03-10 11:20:00,75.28,75.34,75.15,75.19,23312.0,64.2876,64.3389,64.1766,64.2108,23312.0
2021-03-10 11:30:00,75.19,75.25,74.91,74.96,18277.0,64.2108,64.262,63.9716,64.0143,18277.0
2021-03-10 11:40:00,74.94,75.13,74.87,75.02,41960.0,63.9973,64.1595,63.9375,64.0656,41960.0
2021-03-10 11:50:00,75.02,75.19,74.97,75.04,24389.0,64.0656,64.2108,64.0229,64.0827,24389.0
2021-03-10 12:00:00,75.02,75.13,74.96,74.96,14075.0,64.0656,64.1595,64.0143,64.0143,14075.0
2021-03-10 12:10:00,75.0,75.15,74.96,74.97,19117.0,64.0485,64.1766,64.0143,64.0229,19117.0
2021-03-10 12:20:00,74.97,74.99,74.77,74.85,68405.0,64.0229,64.04,63.8521,63.9204,68405.0
2021-03-10 12:30:00,74.85,74.88,74.64,74.64,36085.0,63.9204,63.946,63.7411,63.7411,36085.0
2021-03-10 12:40:00,74.65,75.08,74.58,74.98,25176.0,63.7496,64.1168,63.6898,64.0314,25176.0
2021-03-10 12:50:00,75.01,75.31,74.99,75.16,22795.0,64.057,64.3132,64.04,64.1851,22795.0
2021-03-10 13:00:00,75.15,75.19,74.81,75.15,25168.0,64.1766,64.2108,63.8862,64.1766,25168.0
2021-03-10 13:10:00,75.14,75.26,75.03,75.25,21980.0,64.1681,64.2705,64.0741,64.262,21980.0
2021-03-10 13:20:00,75.25,75.4,75.21,75.4,30278.0,64.262,64.3901,64.2278,64.3901,30278.0
2021-03-10 13:30:00,75.42,75.43,74.89,74.94,35221.0,64.4072,64.4157,63.9546,63.9973,35221.0
2021-03-10 13:40:00,74.94,75.02,74.77,74.85,20344.0,63.9973,64.0656,63.8521,63.9204,20344.0
2021-03-10 13:50:00,74.88,75.09,74.8,75.06,16800.0,63.946,64.1254,63.8777,64.0997,16800.0
2021-03-10 14:00:00,75.03,75.25,75.02,75.12,12575.0,64.0741,64.262,64.0656,64.151,12575.0
2021-03-10 14:10:00,75.1,75.31,75.1,75.23,13959.0,64.1339,64.3132,64.1339,64.2449,13959.0
2021-03-10 14:20:00,75.23,75.24,75.05,75.2,12359.0,64.2449,64.2535,64.0912,64.2193,12359.0
2021-03-10 14:30:00,75.2,75.23,75.06,75.06,21220.0,64.2193,64.2449,64.0997,64.0997,21220.0
2021-03-10 14:40:00,75.06,75.3,74.99,75.3,54163.0,64.0997,64.3047,64.04,64.3047,54163.0
2021-03-10 14:50:00,75.3,75.32,75.16,75.22,59868.0,64.3047,64.3218,64.1851,64.2364,59868.0
2021-03-10 15:00:00,75.2,75.27,75.01,75.1,51497.0,64.2193,64.2791,64.057,64.1339,51497.0
2021-03-10 15:10:00,75.08,75.12,74.98,75.09,60641.0,64.1168,64.151,64.0314,64.1254,60641.0
2021-03-10 15:20:00,75.09,75.12,75.02,75.04,79775.0,64.1254,64.151,64.0656,64.0827,79775.0
2021-03-10 15:30:00,75.03,75.27,74.95,75.25,81833.0,64.0741,64.2791,64.0058,64.262,81833.0
2021-03-10 15:40:00,75.25,75.25,75.03,75.09,65441.0,64.262,64.262,64.0741,64.1254,65441.0
2021-03-10 15:50:00,75.07,75.15,74.9,74.93,151703.0,64.1083,64.1766,63.9631,63.9887,151703.0
2021-03-11 09:30:00,75.96,76.95,75.52,76.77,130883.0,64.8683,65.7138,64.4926,65.56,130883.0
2021-03-11 09:40:00,76.83,76.95,76.15,76.47,91736.0,65.6113,65.7138,65.0306,65.3039,91736.0
2021-03-11 09:50:00,76.47,76.67,76.22,76.37,43879.0,65.3039,65.4746,65.0904,65.2185,43879.0
2021-03-11 10:00:00,76.35,76.62,76.35,76.62,27422.0,65.2014,65.432,65.2014,65.432,27422.0
2021-03-11 10:10:00,76.66,76.75,76.31,76.35,60260.0,65.4661,65.543,65.1672,65.2014,60260.0
2021-03-11 10:20:00,76.36,76.55,76.36,76.47,11620.0,65.2099,65.3722,65.2099,65.3039,11620.0
2021-03-11 10:30:00,76.48,76.99,76.47,76.95,27084.0,65.3124,65.7479,65.3039,65.7138,27084.0
2021-03-11 10:40:00,76.96,77.14,76.58,76.86,62015.0,65.7223,65.876,65.3978,65.6369,62015.0
2021-03-11 10:50:00,76.91,77.02,76.82,77.02,31387.0,65.6796,65.7735,65.6027,65.7735,31387.0
2021-03-11 11:00:00,77.02,77.44,76.99,77.44,64602.0,65.7735,66.1322,65.7479,66.1322,64602.0
2021-03-11 11:10:00,77.44,77.69,77.43,77.52,81523.0,66.1322,66.3457,66.1237,66.2005,81523.0
2021-03-11 11:20:00,77.53,77.67,77.47,77.55,58713.0,66.2091,66.3286,66.1578,66.2262,58713.0
2021-03-11 11:30:00,77.57,77.76,77.55,77.66,34966.0,66.2432,66.4055,66.2262,66.3201,34966.0
2021-03-11 11:40:00,77.67,77.72,77.48,77.58,34812.0,66.3286,66.3713,66.1664,66.2518,34812.0
2021-03-11 11:50:00,77.58,77.68,77.5,77.61,36126.0,66.2518,66.3372,66.1835,66.2774,36126.0
2021-03-11 12:00:00,77.61,77.82,77.59,77.76,35228.0,66.2774,66.4567,66.2603,66.4055,35228.0
2021-03-11 12:10:00,77.76,77.92,77.72,77.82,31834.0,66.4055,66.5421,66.3713,66.4567,31834.0
2021-03-11 12:20:00,77.84,77.98,77.8,77.95,32342.0,66.4738,66.5934,66.4396,66.5677,32342.0
2021-03-11 12:30:00,77.95,78.0,77.68,77.71,39159.0,66.5677,66.6104,66.3372,66.3628,39159.0
2021-03-11 12:40:00,77.69,77.85,77.67,77.73,36624.0,66.3457,66.4823,66.3286,66.3799,36624.0
2021-03-11 12:50:00,77.73,77.76,77.52,77.57,27253.0,66.3799,66.4055,66.2005,66.2432,27253.0
2021-03-11 13:00:00,77.56,77.71,77.51,77.59,18480.0,66.2347,66.3628,66.192,66.2603,18480.0
2021-03-11 13:10:00,77.58,77.59,77.15,77.18,17534.0,66.2518,66.2603,65.8846,65.9102,17534.0
2021-03-11 13:20:00,77.22,77.25,77.11,77.15,14889.0,65.9443,65.97,65.8504,65.8846,14889.0
2021-03-11 13:30:00,77.18,77.19,76.97,77.03,18009.0,65.9102,65.9187,65.7308,65.7821,18009.0
2021-03-11 13:40:00,77.05,77.21,76.99,77.12,45775.0,65.7992,65.9358,65.7479,65.8589,45775.0
2021-03-11 13:50:00,77.11,77.22,77.08,77.12,23508.0,65.8504,65.9443,65.8248,65.8589,23508.0
2021-03-11 14:00:00,77.15,77.31,77.1,77.14,21338.0,65.8846,66.0212,65.8419,65.876,21338.0
2021-03-11 14:10:00,77.16,77.21,77.08,77.1,22047.0,65.8931,65.9358,65.8248,65.8419,22047.0
2021-03-11 14:20:00,77.11,77.25,77.08,77.13,23637.0,65.8504,65.97,65.8248,65.8675,23637.0
2021-03-11 14:30:00,77.13,77.36,77.1,77.28,40453.0,65.8675,66.0639,65.8419,65.9956,40453.0
2021-03-11 14:40:00,77.28,77.29,77.07,77.11,26282.0,65.9956,66.0041,65.8162,65.8504,26282.0
2021-03-11 14:50:00,77.12,77.76,77.11,77.44,167648.0,65.8589,66.4055,65.8504,66.1322,167648.0
2021-03-11 15:00:00,77.45,77.68,77.43,77.65,38031.0,66.1408,66.3372,66.1237,66.3115,38031.0
2021-03-11 15:10:00,77.64,77.68,77.52,77.68,52490.0,66.303,66.3372,66.2005,66.3372,52490.0
2021-03-11 15:20:00,77.67,77.71,77.41,77.42,53169.0,66.3286,66.3628,66.1066,66.1151,53169.0
2021-03-11 15:30:00,77.4,77.59,77.34,77.59,48673.0,66.0981,66.2603,66.0468,66.2603,48673.0
2021-03-11 15:40:00,77.59,77.71,77.45,77.48,84559.0,66.2603,66.3628,66.1408,66.1664,84559.0
2021-03-11 15:50:00,77.47,77.59,77.19,77.26,197226.0,66.1578,66.2603,65.9187,65.9785,197226.0
2021-03-12 09:30:00,77.03,77.16,76.29,76.29,64623.0,65.7821,65.8931,65.1501,65.1501,64623.0
2021-03-12 09:40:00,76.3,76.85,76.28,76.79,31876.0,65.1587,65.6284,65.1416,65.5771,31876.0
2021-03-12 09:50:00,76.7,77.06,76.65,76.91,32443.0,65.5003,65.8077,65.4576,65.6796,32443.0
2021-03-12 10:00:00,76.91,77.17,76.73,77.01,34427.0,65.6796,65.9016,65.5259,65.765,34427.0
2021-03-12 10:10:00,76.93,76.94,76.71,76.84,31508.0,65.6967,65.7052,65.5088,65.6198,31508.0
2021-03-12 10:20:00,76.84,77.0,76.73,76.98,36344.0,65.6198,65.7565,65.5259,65.7394,36344.0
2021-03-12 10:30:00,76.96,77.03,76.81,76.91,18824.0,65.7223,65.7821,65.5942,65.6796,18824.0
2021-03-12 10:40:00,76.91,76.99,76.87,76.93,14502.0,65.6796,65.7479,65.6454,65.6967,14502.0
2021-03-12 10:50:00,76.9,76.9,76.74,76.83,34060.0,65.6711,65.6711,65.5344,65.6113,34060.0
2021-03-12 11:00:00,76.82,76.82,76.53,76.53,91691.0,65.6027,65.6027,65.3551,65.3551,91691.0
2021-03-12 11:10:00,76.48,76.58,76.39,76.46,32561.0,65.3124,65.3978,65.2355,65.2953,32561.0
2021-03-12 11:20:00,76.45,76.49,76.37,76.46,32397.0,65.2868,65.3209,65.2185,65.2953,32397.0
2021-03-12 11:30:00,76.44,76.54,76.29,76.34,40646.0,65.2782,65.3636,65.1501,65.1928,40646.0
2021-03-12 11:40:00,76.32,76.49,76.23,76.38,41662.0,65.1758,65.3209,65.0989,65.227,41662.0
2021-03-12 11:50:00,76.39,76.68,76.37,76.66,40559.0,65.2355,65.4832,65.2185,65.4661,40559.0
2021-03-12 12:00:00,76.68,76.82,76.57,76.79,37122.0,65.4832,65.6027,65.3893,65.5771,37122.0
2021-03-12 12:10:00,76.79,76.86,76.7,76.78,29047.0,65.5771,65.6369,65.5003,65.5686,29047.0
2021-03-12 12:20:00,76.75,76.77,76.49,76.67,28919.0,65.543,65.56,65.3209,65.4746,28919.0
2021-03-12 12:30:00,76.66,76.71,76.6,76.67,21791.0,65.4661,65.5088,65.4149,65.4746,21791.0
2021-03-12 12:40:00,76.68,76.7,76.41,76.43,27950.0,65.4832,65.5003,65.2526,65.2697,27950.0
2021-03-12 12:50:00,76.43,76.49,76.37,76.48,26188.0,65.2697,65.3209,65.2185,65.3124,26188.0
2021-03-12 13:00:00,76.47,76.59,76.38,76.59,29941.0,65.3039,65.4063,65.227,65.4063,29941.0
2021-03-12 13:10:00,76.58,76.68,76.55,76.59,26193.0,65.3978,65.4832,65.3722,65.4063,26193.0
2021-03-12 13:20:00,76.6,76.75,76.56,76.68,36095.0,65.4149,65.543,65.3807,65.4832,36095.0
2021-03-12 13:30:00,76.68,76.74,76.51,76.64,38130.0,65.4832,65.5344,65.338,65.449,38130.0
2021-03-12 13:40:00,76.65,76.8,76.64,76.7,49307.0,65.4576,65.5857,65.449,65.5003,49307.0
2021-03-12 13:50:00,76.7,76.83,76.68,76.73,37030.0,65.5003,65.6113,65.4832,65.5259,37030.0
2021-03-12 14:00:00,76.73,76.73,76.49,76.49,31444.0,65.5259,65.5259,65.3209,65.3209,31444.0
2021-03-12 14:10:00,76.48,76.65,76.48,76.65,37736.0,65.3124,65.4576,65.3124,65.4576,37736.0
2021-03-12 14:20:00,76.63,76.68,76.6,76.65,27870.0,65.4405,65.4832,65.4149,65.4576,27870.0
2021-03-12 14:30:00,76.65,76.72,76.62,76.68,32038.0,65.4576,65.5173,65.432,65.4832,32038.0
2021-03-12 14:40:00,76.67,76.73,76.65,76.7,39345.0,65.4746,65.5259,65.4576,65.5003,39345.0
2021-03-12 14:50:00,76.7,76.9,76.69,76.77,48816.0,65.5003,65.6711,65.4917,65.56,48816.0
2021-03-12 15:00:00,76.78,76.85,76.7,76.73,50484.0,65.5686,65.6284,65.5003,65.5259,50484.0
2021-03-12 15:10:00,76.72,76.73,76.61,76.7,56901.0,65.5173,65.5259,65.4234,65.5003,56901.0
2021-03-12 15:20:00,76.69,76.77,76.58,76.64,73539.0,65.4917,65.56,65.3978,65.449,73539.0
2021-03-12 15:30:00,76.64,76.88,76.64,76.87,74690.0,65.449,65.654,65.449,65.6454,74690.0
2021-03-12 15:40:00,76.87,76.93,76.77,76.77,80758.0,65.6454,65.6967,65.56,65.56,80758.0
2021-03-12 15:50:00,76.79,76.9,76.72,76.79,246866.0,65.5771,65.6711,65.5173,65.5771,246866.0
2021-03-15 09:30:00,77.17,77.23,76.04,76.24,74097.0,65.9016,65.9529,64.9366,65.1074,74097.0
2021-03-15 09:40:00,76.2,76.2,75.73,75.77,43952.0,65.0733,65.0733,64.6719,64.7061,43952.0
2021-03-15 09:50:00,75.78,75.83,75.55,75.69,33421.0,64.7146,64.7573,64.5182,64.6377,33421.0
2021-03-15 10:00:00,75.71,75.78,75.32,75.38,47305.0,64.6548,64.7146,64.3218,64.373,47305.0
2021-03-15 10:10:00,75.37,75.65,75.35,75.39,46569.0,64.3645,64.6036,64.3474,64.3816,46569.0
2021-03-15 10:20:00,75.37,75.46,75.21,75.33,61840.0,64.3645,64.4413,64.2278,64.3303,61840.0
2021-03-15 10:30:00,75.36,75.38,74.88,75.07,98954.0,64.3559,64.373,63.946,64.1083,98954.0
2021-03-15 10:40:00,75.09,75.14,74.89,75.01,59242.0,64.1254,64.1681,63.9546,64.057,59242.0
2021-03-15 10:50:00,74.99,75.02,74.89,74.95,54858.0,64.04,64.0656,63.9546,64.0058,54858.0
2021-03-15 11:00:00,74.96,75.17,74.93,75.16,35493.0,64.0143,64.1937,63.9887,64.1851,35493.0
2021-03-15 11:10:00,75.18,75.31,74.81,74.81,32416.0,64.2022,64.3132,63.8862,63.8862,32416.0
2021-03-15 11:20:00,74.8,74.82,74.4,74.44,38530.0,63.8777,63.8948,63.5361,63.5703,38530.0
2021-03-15 11:30:00,74.44,74.57,74.25,74.34,60673.0,63.5703,63.6813,63.408,63.4849,60673.0
2021-03-15 11:40:00,74.34,74.65,74.34,74.59,30937.0,63.4849,63.7496,63.4849,63.6984,30937.0
2021-03-15 11:50:00,74.58,74.63,74.46,74.49,51438.0,63.6898,63.7325,63.5874,63.613,51438.0
2021-03-15 12:00:00,74.49,74.56,74.46,74.52,29042.0,63.613,63.6728,63.5874,63.6386,29042.0
2021-03-15 12:10:00,74.51,74.8,74.44,74.75,42899.0,63.6301,63.8777,63.5703,63.835,42899.0
2021-03-15 12:20:00,74.75,74.87,74.7,74.71,26327.0,63.835,63.9375,63.7923,63.8008,26327.0
2021-03-15 12:30:00,74.71,74.85,74.68,74.85,23754.0,63.8008,63.9204,63.7752,63.9204,23754.0
2021-03-15 12:40:00,74.87,74.87,74.73,74.84,28019.0,63.9375,63.9375,63.8179,63.9119,28019.0
2021-03-15 12:50:00,74.84,74.85,74.73,74.81,34263.0,63.9119,63.9204,63.8179,63.8862,34263.0
2021-03-15 13:00:00,74.81,74.88,74.77,74.82,18702.0,63.8862,63.946,63.8521,63.8948,18702.0
2021-03-15 13:10:00,74.84,74.98,74.8,74.87,15647.0,63.9119,64.0314,63.8777,63.9375,15647.0
2021-03-15 13:20:00,74.88,75.07,74.86,75.01,17034.0,63.946,64.1083,63.9289,64.057,17034.0
2021-03-15 13:30:00,75.0,75.07,74.96,75.02,26058.0,64.0485,64.1083,64.0143,64.0656,26058.0
2021-03-15 13:40:00,75.01,75.09,74.97,74.97,24400.0,64.057,64.1254,64.0229,64.0229,24400.0
2021-03-15 13:50:00,74.96,75.01,74.85,74.85,20655.0,64.0143,64.057,63.9204,63.9204,20655.0
2021-03-15 14:00:00,74.86,75.04,74.85,75.03,45101.0,63.9289,64.0827,63.9204,64.0741,45101.0
2021-03-15 14:10:00,75.05,75.12,75.0,75.11,19711.0,64.0912,64.151,64.0485,64.1424,19711.0
2021-03-15 14:20:00,75.1,75.26,75.09,75.23,26695.0,64.1339,64.2705,64.1254,64.2449,26695.0
2021-03-15 14:30:00,75.22,75.23,75.15,75.19,29489.0,64.2364,64.2449,64.1766,64.2108,29489.0
2021-03-15 14:40:00,75.19,75.24,75.17,75.21,25525.0,64.2108,64.2535,64.1937,64.2278,25525.0
2021-03-15 14:50:00,75.22,75.23,75.01,75.01,33335.0,64.2364,64.2449,64.057,64.057,33335.0
2021-03-15 15:00:00,75.01,75.02,74.85,74.94,41642.0,64.057,64.0656,63.9204,63.9973,41642.0
2021-03-15 15:10:00,74.93,75.02,74.91,74.96,42771.0,63.9887,64.0656,63.9716,64.0143,42771.0
2021-03-15 15:20:00,74.96,75.06,74.9,75.06,36368.0,64.0143,64.0997,63.9631,64.0997,36368.0
2021-03-15 15:30:00,75.05,75.07,75.0,75.06,43569.0,64.0912,64.1083,64.0485,64.0997,43569.0
2021-03-15 15:40:00,75.07,75.16,75.07,75.15,60819.0,64.1083,64.1851,64.1083,64.1766,60819.0
2021-03-15 15:50:00,75.15,75.47,75.14,75.39,219754.0,64.1766,64.4499,64.1681,64.3816,219754.0
2021-03-16 09:30:00,75.09,75.55,74.7,75.11,79891.0,64.1254,64.5182,63.7923,64.1424,79891.0
2021-03-16 09:40:00,75.11,75.49,75.0,75.49,46135.0,64.1424,64.467,64.0485,64.467,46135.0
2021-03-16 09:50:00,75.45,75.64,75.38,75.43,51112.0,64.4328,64.595,64.373,64.4157,51112.0
2021-03-16 10:00:00,75.42,75.45,75.16,75.34,42852.0,64.4072,64.4328,64.1851,64.3389,42852.0
2021-03-16 10:10:00,75.31,75.53,75.25,75.38,32087.0,64.3132,64.5011,64.262,64.373,32087.0
2021-03-16 10:20:00,75.37,75.62,75.32,75.62,36661.0,64.3645,64.578,64.3218,64.578,36661.0
2021-03-16 10:30:00,75.62,75.67,75.51,75.57,27619.0,64.578,64.6207,64.484,64.5353,27619.0
2021-03-16 10:40:00,75.57,75.81,75.5,75.55,53538.0,64.5353,64.7402,64.4755,64.5182,53538.0
2021-03-16 10:50:00,75.53,75.6,75.33,75.44,37867.0,64.5011,64.5609,64.3303,64.4243,37867.0
2021-03-16 11:00:00,75.43,75.84,75.41,75.8,37167.0,64.4157,64.7658,64.3986,64.7317,37167.0
2021-03-16 11:10:00,75.77,75.9,75.75,75.86,31915.0,64.7061,64.8171,64.689,64.7829,31915.0
2021-03-16 11:20:00,75.86,75.99,75.78,75.83,31437.0,64.7829,64.8939,64.7146,64.7573,31437.0
2021-03-16 11:30:00,75.84,75.84,75.67,75.7,27453.0,64.7658,64.7658,64.6207,64.6463,27453.0
2021-03-16 11:40:00,75.72,75.82,75.56,75.64,24111.0,64.6634,64.7488,64.5267,64.595,24111.0
2021-03-16 11:50:00,75.63,75.67,75.44,75.49,29783.0,64.5865,64.6207,64.4243,64.467,29783.0
2021-03-16 12:00:00,75.5,75.73,75.45,75.68,26470.0,64.4755,64.6719,64.4328,64.6292,26470.0
2021-03-16 12:10:00,75.7,75.7,75.36,75.39,26589.0,64.6463,64.6463,64.3559,64.3816,26589.0
2021-03-16 12:20:00,75.39,75.53,75.37,75.42,39063.0,64.3816,64.5011,64.3645,64.4072,39063.0
2021-03-16 12:30:00,75.42,75.72,75.39,75.7,28325.0,64.4072,64.6634,64.3816,64.6463,28325.0
2021-03-16 12:40:00,75.69,75.74,75.61,75.7,19516.0,64.6377,64.6804,64.5694,64.6463,19516.0
2021-03-16 12:50:00,75.71,75.72,75.52,75.65,25066.0,64.6548,64.6634,64.4926,64.6036,25066.0
2021-03-16 13:00:00,75.65,75.82,75.61,75.79,25064.0,64.6036,64.7488,64.5694,64.7231,25064.0
2021-03-16 13:10:00,75.8,75.83,75.7,75.72,21549.0,64.7317,64.7573,64.6463,64.6634,21549.0
2021-03-16 13:20:00,75.73,75.83,75.6,75.61,18729.0,64.6719,64.7573,64.5609,64.5694,18729.0
2021-03-16 13:30:00,75.57,75.59,75.41,75.5,23041.0,64.5353,64.5524,64.3986,64.4755,23041.0
2021-03-16 13:40:00,75.5,75.65,75.43,75.61,17786.0,64.4755,64.6036,64.4157,64.5694,17786.0
2021-03-16 13:50:00,75.59,75.64,75.46,75.48,23275.0,64.5524,64.595,64.4413,64.4584,23275.0
2021-03-16 14:00:00,75.48,75.55,75.37,75.46,26011.0,64.4584,64.5182,64.3645,64.4413,26011.0
2021-03-16 14:10:00,75.46,75.55,75.37,75.48,38926.0,64.4413,64.5182,64.3645,64.4584,38926.0
2021-03-16 14:20:00,75.5,75.63,75.12,75.15,134248.0,64.4755,64.5865,64.151,64.1766,134248.0
2021-03-16 14:30:00,75.12,75.31,75.09,75.26,99972.0,64.151,64.3132,64.1254,64.2705,99972.0
2021-03-16 14:40:00,75.26,75.3,75.06,75.17,45980.0,64.2705,64.3047,64.0997,64.1937,45980.0
2021-03-16 14:50:00,75.18,75.34,75.17,75.26,25749.0,64.2022,64.3389,64.1937,64.2705,25749.0
2021-03-16 15:00:00,75.27,75.55,75.16,75.52,31364.0,64.2791,64.5182,64.1851,64.4926,31364.0
2021-03-16 15:10:00,75.51,75.66,75.43,75.63,35441.0,64.484,64.6121,64.4157,64.5865,35441.0
2021-03-16 15:20:00,75.63,75.78,75.53,75.53,29838.0,64.5865,64.7146,64.5011,64.5011,29838.0
2021-03-16 15:30:00,75.54,75.77,75.49,75.69,45933.0,64.5097,64.7061,64.467,64.6377,45933.0
2021-03-16 15:40:00,75.69,75.74,75.38,75.38,40563.0,64.6377,64.6804,64.373,64.373,40563.0
2021-03-16 15:50:00,75.39,75.55,75.39,75.47,143440.0,64.3816,64.5182,64.3816,64.4499,143440.0
2021-03-17 09:30:00,76.89,76.89,75.44,75.7,126105.0,65.6625,65.6625,64.4243,64.6463,126105.0
2021-03-17 09:40:00,75.71,76.13,75.67,75.91,71671.0,64.6548,65.0135,64.6207,64.8256,71671.0
2021-03-17 09:50:00,75.89,76.03,75.44,75.9,80611.0,64.8085,64.9281,64.4243,64.8171,80611.0
2021-03-17 10:00:00,75.88,76.21,75.8,76.18,63516.0,64.8,65.0818,64.7317,65.0562,63516.0
2021-03-17 10:10:00,76.19,76.46,76.0,76.35,35661.0,65.0647,65.2953,64.9025,65.2014,35661.0
2021-03-17 10:20:00,76.33,76.53,76.25,76.36,34737.0,65.1843,65.3551,65.116,65.2099,34737.0
2021-03-17 10:30:00,76.34,76.34,76.03,76.19,142998.0,65.1928,65.1928,64.9281,65.0647,142998.0
2021-03-17 10:40:00,76.21,76.28,75.88,76.2,50565.0,65.0818,65.1416,64.8,65.0733,50565.0
2021-03-17 10:50:00,76.18,76.2,75.93,75.94,68420.0,65.0562,65.0733,64.8427,64.8512,68420.0
2021-03-17 11:00:00,75.97,76.33,75.93,76.3,36331.0,64.8769,65.1843,64.8427,65.1587,36331.0
2021-03-17 11:10:00,76.27,76.63,76.27,76.55,24818.0,65.1331,65.4405,65.1331,65.3722,24818.0
2021-03-17 11:20:00,76.59,76.95,76.52,76.81,31632.0,65.4063,65.7138,65.3466,65.5942,31632.0
2021-03-17 11:30:00,76.84,76.9,76.43,76.56,30781.0,65.6198,65.6711,65.2697,65.3807,30781.0
2021-03-17 11:40:00,76.54,76.76,76.46,76.72,38477.0,65.3636,65.5515,65.2953,65.5173,38477.0
2021-03-17 11:50:00,76.7,76.76,76.55,76.56,38171.0,65.5003,65.5515,65.3722,65.3807,38171.0
2021-03-17 12:00:00,76.55,76.67,76.46,76.62,41399.0,65.3722,65.4746,65.2953,65.432,41399.0
2021-03-17 12:10:00,76.65,77.07,76.61,76.96,93985.0,65.4576,65.8162,65.4234,65.7223,93985.0
2021-03-17 12:20:00,76.96,77.07,76.91,77.01,40453.0,65.7223,65.8162,65.6796,65.765,40453.0
2021-03-17 12:30:00,77.01,77.06,76.86,77.06,19511.0,65.765,65.8077,65.6369,65.8077,19511.0
2021-03-17 12:40:00,77.06,77.14,76.96,77.05,23680.0,65.8077,65.876,65.7223,65.7992,23680.0
2021-03-17 12:50:00,77.03,77.14,76.98,77.0,30511.0,65.7821,65.876,65.7394,65.7565,30511.0
2021-03-17 13:00:00,77.01,77.06,76.58,76.63,35991.0,65.765,65.8077,65.3978,65.4405,35991.0
2021-03-17 13:10:00,76.63,76.67,76.5,76.56,40054.0,65.4405,65.4746,65.3295,65.3807,40054.0
2021-03-17 13:20:00,76.57,76.59,76.34,76.36,30378.0,65.3893,65.4063,65.1928,65.2099,30378.0
2021-03-17 13:30:00,76.37,76.58,76.36,76.46,27648.0,65.2185,65.3978,65.2099,65.2953,27648.0
2021-03-17 13:40:00,76.45,76.55,76.37,76.51,48162.0,65.2868,65.3722,65.2185,65.338,48162.0
2021-03-17 13:50:00,76.51,76.61,76.45,76.55,27333.0,65.338,65.4234,65.2868,65.3722,27333.0
2021-03-17 14:00:00,76.57,77.14,76.57,77.06,54951.0,65.3893,65.876,65.3893,65.8077,54951.0
2021-03-17 14:10:00,77.06,77.31,77.06,77.1,36992.0,65.8077,66.0212,65.8077,65.8419,36992.0
2021-03-17 14:20:00,77.1,77.26,77.03,77.04,32960.0,65.8419,65.9785,65.7821,65.7906,32960.0
2021-03-17 14:30:00,77.03,77.36,76.97,77.31,45158.0,65.7821,66.0639,65.7308,66.0212,45158.0
2021-03-17 14:40:00,77.29,77.48,77.15,77.24,59434.0,66.0041,66.1664,65.8846,65.9614,59434.0
2021-03-17 14:50:00,77.23,77.59,77.17,77.58,45557.0,65.9529,66.2603,65.9016,66.2518,45557.0
2021-03-17 15:00:00,77.6,77.91,77.51,77.83,96043.0,66.2689,66.5336,66.192,66.4653,96043.0
2021-03-17 15:10:00,77.83,77.84,77.5,77.5,57450.0,66.4653,66.4738,66.1835,66.1835,57450.0
2021-03-17 15:20:00,77.51,77.62,77.46,77.54,96559.0,66.192,66.2859,66.1493,66.2176,96559.0
2021-03-17 15:30:00,77.54,77.76,77.52,77.67,69943.0,66.2176,66.4055,66.2005,66.3286,69943.0
2021-03-17 15:40:00,77.67,77.9,77.65,77.85,113792.0,66.3286,66.525,66.3115,66.4823,113792.0
2021-03-17 15:50:00,77.84,78.04,77.65,78.0,254606.0,66.4738,66.6446,66.3115,66.6104,254606.0
2021-03-18 09:30:00,76.79,76.89,74.5,74.54,306557.0,65.5771,65.6625,63.6215,63.6557,306557.0
2021-03-18 09:40:00,74.62,74.84,73.92,74.04,239607.0,63.724,63.9119,63.1262,63.2287,239607.0
2021-03-18 09:50:00,74.01,74.64,73.99,74.16,97118.0,63.2031,63.7411,63.186,63.3312,97118.0
2021-03-18 10:00:00,74.17,74.36,73.81,73.88,130198.0,63.3397,63.502,63.0323,63.092,130198.0
2021-03-18 10:10:00,73.86,74.01,73.6,73.72,66791.0,63.075,63.2031,62.8529,62.9554,66791.0
2021-03-18 10:20:00,73.72,74.14,73.64,74.06,60288.0,62.9554,63.3141,62.8871,63.2458,60288.0
2021-03-18 10:30:00,74.03,74.04,73.54,73.56,63433.0,63.2201,63.2287,62.8017,62.8188,63433.0
2021-03-18 10:40:00,73.59,73.99,73.52,73.9,44806.0,62.8444,63.186,62.7846,63.1091,44806.0
2021-03-18 10:50:00,73.91,74.07,73.63,74.04,103556.0,63.1177,63.2543,62.8785,63.2287,103556.0
2021-03-18 11:00:00,74.07,74.33,74.02,74.09,51212.0,63.2543,63.4763,63.2116,63.2714,51212.0
2021-03-18 11:10:00,74.08,74.27,74.07,74.13,38808.0,63.2628,63.4251,63.2543,63.3055,38808.0
2021-03-18 11:20:00,74.12,74.35,74.12,74.28,30666.0,63.297,63.4934,63.297,63.4336,30666.0
2021-03-18 11:30:00,74.26,74.55,74.18,74.22,65906.0,63.4166,63.6642,63.3482,63.3824,65906.0
2021-03-18 11:40:00,74.19,74.37,74.02,74.25,73455.0,63.3568,63.5105,63.2116,63.408,73455.0
2021-03-18 11:50:00,74.27,74.36,74.2,74.36,69205.0,63.4251,63.502,63.3653,63.502,69205.0
2021-03-18 12:00:00,74.36,74.78,74.32,74.76,50528.0,63.502,63.8606,63.4678,63.8435,50528.0
2021-03-18 12:10:00,74.79,74.87,74.61,74.67,47886.0,63.8692,63.9375,63.7155,63.7667,47886.0
2021-03-18 12:20:00,74.68,74.75,74.55,74.72,52934.0,63.7752,63.835,63.6642,63.8094,52934.0
2021-03-18 12:30:00,74.73,74.87,74.63,74.83,53648.0,63.8179,63.9375,63.7325,63.9033,53648.0
2021-03-18 12:40:00,74.83,74.93,74.57,74.57,64564.0,63.9033,63.9887,63.6813,63.6813,64564.0
2021-03-18 12:50:00,74.58,74.65,74.29,74.37,40454.0,63.6898,63.7496,63.4422,63.5105,40454.0
2021-03-18 13:00:00,74.37,74.75,74.37,74.52,34100.0,63.5105,63.835,63.5105,63.6386,34100.0
2021-03-18 13:10:00,74.51,74.64,74.45,74.62,20537.0,63.6301,63.7411,63.5788,63.724,20537.0
2021-03-18 13:20:00,74.62,74.67,74.55,74.62,25104.0,63.724,63.7667,63.6642,63.724,25104.0
2021-03-18 13:30:00,74.6,74.61,74.46,74.61,29596.0,63.7069,63.7155,63.5874,63.7155,29596.0
2021-03-18 13:40:00,74.58,74.65,74.54,74.6,46534.0,63.6898,63.7496,63.6557,63.7069,46534.0
2021-03-18 13:50:00,74.6,74.8,74.6,74.67,24713.0,63.7069,63.8777,63.7069,63.7667,24713.0
2021-03-18 14:00:00,74.68,74.69,74.57,74.64,20597.0,63.7752,63.7838,63.6813,63.7411,20597.0
2021-03-18 14:10:00,74.64,74.64,74.06,74.15,33179.0,63.7411,63.7411,63.2458,63.3226,33179.0
2021-03-18 14:20:00,74.14,74.19,73.99,74.03,52346.0,63.3141,63.3568,63.186,63.2201,52346.0
2021-03-18 14:30:00,74.03,74.11,73.83,74.07,56344.0,63.2201,63.2885,63.0493,63.2543,56344.0
2021-03-18 14:40:00,74.06,74.23,73.85,74.23,42094.0,63.2458,63.3909,63.0664,63.3909,42094.0
2021-03-18 14:50:00,74.23,74.39,74.17,74.24,54659.0,63.3909,63.5276,63.3397,63.3995,54659.0
2021-03-18 15:00:00,74.26,74.36,74.14,74.27,88429.0,63.4166,63.502,63.3141,63.4251,88429.0
2021-03-18 15:10:00,74.3,74.43,74.17,74.24,89616.0,63.4507,63.5617,63.3397,63.3995,89616.0
2021-03-18 15:20:00,74.25,74.31,74.03,74.25,118963.0,63.408,63.4593,63.2201,63.408,118963.0
2021-03-18 15:30:00,74.24,74.29,73.89,73.96,129211.0,63.3995,63.4422,63.1006,63.1604,129211.0
2021-03-18 15:40:00,73.96,74.0,73.59,73.75,151555.0,63.1604,63.1945,62.8444,62.981,151555.0
2021-03-18 15:50:00,73.74,74.03,73.66,73.87,279208.0,62.9725,63.2201,62.9042,63.0835,279208.0
2021-03-19 09:30:00,74.23,74.96,74.1,74.28,280761.0,63.3909,64.0143,63.2799,63.4336,280761.0
2021-03-19 09:40:00,74.15,74.68,73.95,74.61,88903.0,63.3226,63.7752,63.1518,63.7155,88903.0
2021-03-19 09:50:00,74.63,74.93,74.59,74.7,64093.0,63.7325,63.9887,63.6984,63.7923,64093.0
2021-03-19 10:00:00,74.67,74.67,74.03,74.21,53199.0,63.7667,63.7667,63.2201,63.3739,53199.0
2021-03-19 10:10:00,74.22,74.48,74.07,74.36,30948.0,63.3824,63.6044,63.2543,63.502,30948.0
2021-03-19 10:20:00,74.34,74.71,74.19,74.65,71253.0,63.4849,63.8008,63.3568,63.7496,71253.0
2021-03-19 10:30:00,74.65,74.87,74.44,74.86,91816.0,63.7496,63.9375,63.5703,63.9289,91816.0
2021-03-19 10:40:00,74.88,75.09,74.75,74.79,87696.0,63.946,64.1254,63.835,63.8692,87696.0
2021-03-19 10:50:00,74.8,75.12,74.79,74.94,41382.0,63.8777,64.151,63.8692,63.9973,41382.0
2021-03-19 11:00:00,74.94,75.06,74.85,74.9,32044.0,63.9973,64.0997,63.9204,63.9631,32044.0
2021-03-19 11:10:00,74.91,75.22,74.89,75.12,36974.0,63.9716,64.2364,63.9546,64.151,36974.0
2021-03-19 11:20:00,75.1,75.34,75.09,75.33,86683.0,64.1339,64.3389,64.1254,64.3303,86683.0
2021-03-19 11:30:00,75.33,75.52,75.33,75.39,85060.0,64.3303,64.4926,64.3303,64.3816,85060.0
2021-03-19 11:40:00,75.39,75.47,75.2,75.33,76803.0,64.3816,64.4499,64.2193,64.3303,76803.0
2021-03-19 11:50:00,75.33,75.35,75.06,75.18,39428.0,64.3303,64.3474,64.0997,64.2022,39428.0
2021-03-19 12:00:00,75.2,75.48,75.2,75.42,37077.0,64.2193,64.4584,64.2193,64.4072,37077.0
2021-03-19 12:10:00,75.4,75.4,75.15,75.16,29166.0,64.3901,64.3901,64.1766,64.1851,29166.0
2021-03-19 12:20:00,75.15,75.23,75.04,75.2,37098.0,64.1766,64.2449,64.0827,64.2193,37098.0
2021-03-19 12:30:00,75.22,75.37,75.18,75.27,41560.0,64.2364,64.3645,64.2022,64.2791,41560.0
2021-03-19 12:40:00,75.27,75.53,75.24,75.45,48196.0,64.2791,64.5011,64.2535,64.4328,48196.0
2021-03-19 12:50:00,75.46,75.52,75.35,75.35,31910.0,64.4413,64.4926,64.3474,64.3474,31910.0
2021-03-19 13:00:00,75.33,75.35,75.13,75.25,32674.0,64.3303,64.3474,64.1595,64.262,32674.0
2021-03-19 13:10:00,75.23,75.23,75.06,75.17,28726.0,64.2449,64.2449,64.0997,64.1937,28726.0
2021-03-19 13:20:00,75.2,75.37,75.19,75.37,36787.0,64.2193,64.3645,64.2108,64.3645,36787.0
2021-03-19 13:30:00,75.36,75.4,75.26,75.37,40053.0,64.3559,64.3901,64.2705,64.3645,40053.0
2021-03-19 13:40:00,75.38,75.5,75.34,75.48,40062.0,64.373,64.4755,64.3389,64.4584,40062.0
2021-03-19 13:50:00,75.48,75.49,75.33,75.38,36354.0,64.4584,64.467,64.3303,64.373,36354.0
2021-03-19 14:00:00,75.39,75.49,75.39,75.45,39818.0,64.3816,64.467,64.3816,64.4328,39818.0
2021-03-19 14:10:00,75.44,75.58,75.38,75.41,70192.0,64.4243,64.5438,64.373,64.3986,70192.0
2021-03-19 14:20:00,75.43,75.57,75.28,75.53,81407.0,64.4157,64.5353,64.2876,64.5011,81407.0
2021-03-19 14:30:00,75.52,75.58,75.42,75.47,83157.0,64.4926,64.5438,64.4072,64.4499,83157.0
2021-03-19 14:40:00,75.46,75.62,75.36,75.5,110642.0,64.4413,64.578,64.3559,64.4755,110642.0
2021-03-19 14:50:00,75.5,75.58,75.27,75.35,84401.0,64.4755,64.5438,64.2791,64.3474,84401.0
2021-03-19 15:00:00,75.35,75.36,75.03,75.05,50585.0,64.3474,64.3559,64.0741,64.0912,50585.0
2021-03-19 15:10:00,75.05,75.24,74.85,74.88,78692.0,64.0912,64.2535,63.9204,63.946,78692.0
2021-03-19 15:20:00,74.88,74.93,74.74,74.86,63050.0,63.946,63.9887,63.8265,63.9289,63050.0
2021-03-19 15:30:00,74.87,74.99,74.76,74.88,63273.0,63.9375,64.04,63.8435,63.946,63273.0
2021-03-19 15:40:00,74.87,75.01,74.63,74.7,105235.0,63.9375,64.057,63.7325,63.7923,105235.0
2021-03-19 15:50:00,74.7,75.14,74.53,74.58,297948.0,63.7923,64.1681,63.6471,63.6898,297948.0
2021-03-22 09:30:00,75.57,75.97,75.26,75.81,75437.0,64.5353,64.8769,64.2705,64.7402,75437.0
2021-03-22 09:40:00,75.81,76.12,75.54,75.95,44294.0,64.7402,65.005,64.5097,64.8598,44294.0
2021-03-22 09:50:00,75.92,76.28,75.88,75.92,35580.0,64.8342,65.1416,64.8,64.8342,35580.0
2021-03-22 10:00:00,75.95,76.11,75.77,75.85,30582.0,64.8598,64.9964,64.7061,64.7744,30582.0
2021-03-22 10:10:00,75.86,75.9,75.57,75.72,44358.0,64.7829,64.8171,64.5353,64.6634,44358.0
2021-03-22 10:20:00,75.75,75.8,75.55,75.69,21856.0,64.689,64.7317,64.5182,64.6377,21856.0
2021-03-22 10:30:00,75.73,76.09,75.6,75.67,96229.0,64.6719,64.9793,64.5609,64.6207,96229.0
2021-03-22 10:40:00,75.67,75.79,75.53,75.69,48629.0,64.6207,64.7231,64.5011,64.6377,48629.0
2021-03-22 10:50:00,75.69,75.69,75.32,75.42,30073.0,64.6377,64.6377,64.3218,64.4072,30073.0
2021-03-22 11:00:00,75.44,75.57,75.26,75.55,30719.0,64.4243,64.5353,64.2705,64.5182,30719.0
2021-03-22 11:10:00,75.53,75.56,75.34,75.48,35972.0,64.5011,64.5267,64.3389,64.4584,35972.0
2021-03-22 11:20:00,75.48,75.64,75.44,75.44,26286.0,64.4584,64.595,64.4243,64.4243,26286.0
2021-03-22 11:30:00,75.46,75.8,75.46,75.77,23215.0,64.4413,64.7317,64.4413,64.7061,23215.0
2021-03-22 11:40:00,75.8,75.84,75.62,75.76,23607.0,64.7317,64.7658,64.578,64.6975,23607.0
2021-03-22 11:50:00,75.78,75.83,75.64,75.7,19825.0,64.7146,64.7573,64.595,64.6463,19825.0
2021-03-22 12:00:00,75.7,76.0,75.69,75.98,28922.0,64.6463,64.9025,64.6377,64.8854,28922.0
2021-03-22 12:10:00,75.97,76.15,75.97,76.06,19766.0,64.8769,65.0306,64.8769,64.9537,19766.0
2021-03-22 12:20:00,76.09,76.11,75.98,76.09,30395.0,64.9793,64.9964,64.8854,64.9793,30395.0
2021-03-22 12:30:00,76.08,76.09,75.87,75.94,40443.0,64.9708,64.9793,64.7915,64.8512,40443.0
2021-03-22 12:40:00,75.94,75.98,75.9,75.91,18397.0,64.8512,64.8854,64.8171,64.8256,18397.0
2021-03-22 12:50:00,75.93,75.97,75.84,75.88,12493.0,64.8427,64.8769,64.7658,64.8,12493.0
2021-03-22 13:00:00,75.9,75.9,75.8,75.82,12030.0,64.8171,64.8171,64.7317,64.7488,12030.0
2021-03-22 13:10:00,75.81,75.99,75.78,75.98,17285.0,64.7402,64.8939,64.7146,64.8854,17285.0
2021-03-22 13:20:00,76.0,76.12,75.97,76.06,25243.0,64.9025,65.005,64.8769,64.9537,25243.0
2021-03-22 13:30:00,76.1,76.15,76.01,76.12,17438.0,64.9879,65.0306,64.911,65.005,17438.0
2021-03-22 13:40:00,76.12,76.17,76.02,76.08,15077.0,65.005,65.0477,64.9196,64.9708,15077.0
2021-03-22 13:50:00,76.09,76.13,76.01,76.06,12822.0,64.9793,65.0135,64.911,64.9537,12822.0
2021-03-22 14:00:00,76.06,76.34,76.01,76.32,45091.0,64.9537,65.1928,64.911,65.1758,45091.0
2021-03-22 14:10:00,76.32,76.48,76.32,76.37,25088.0,65.1758,65.3124,65.1758,65.2185,25088.0
2021-03-22 14:20:00,76.38,76.41,76.25,76.34,16289.0,65.227,65.2526,65.116,65.1928,16289.0
2021-03-22 14:30:00,76.34,76.53,76.34,76.5,20850.0,65.1928,65.3551,65.1928,65.3295,20850.0
2021-03-22 14:40:00,76.48,76.49,76.3,76.4,29805.0,65.3124,65.3209,65.1587,65.2441,29805.0
2021-03-22 14:50:00,76.4,76.59,76.35,76.55,53393.0,65.2441,65.4063,65.2014,65.3722,53393.0
2021-03-22 15:00:00,76.55,76.55,76.38,76.43,48702.0,65.3722,65.3722,65.227,65.2697,48702.0
2021-03-22 15:10:00,76.42,76.43,76.21,76.27,55012.0,65.2612,65.2697,65.0818,65.1331,55012.0
2021-03-22 15:20:00,76.28,76.32,76.08,76.12,55516.0,65.1416,65.1758,64.9708,65.005,55516.0
2021-03-22 15:30:00,76.12,76.18,75.86,75.95,57187.0,65.005,65.0562,64.7829,64.8598,57187.0
2021-03-22 15:40:00,75.94,76.04,75.87,75.88,96749.0,64.8512,64.9366,64.7915,64.8,96749.0
2021-03-22 15:50:00,75.88,75.96,75.45,75.94,345617.0,64.8,64.8683,64.4328,64.8512,345617.0
2021-03-23 09:30:00,74.67,75.25,74.23,74.48,78098.0,64.3552,64.855,63.976,64.1914,78098.0
2021-03-23 09:40:00,74.45,74.73,74.22,74.51,28841.0,64.1656,64.4069,63.9673,64.2173,28841.0
2021-03-23 09:50:00,74.5,74.96,74.37,74.91,51099.0,64.2087,64.6051,64.0966,64.562,51099.0
2021-03-23 10:00:00,74.94,74.95,74.64,74.69,26773.0,64.5879,64.5965,64.3293,64.3724,26773.0
2021-03-23 10:10:00,74.73,74.78,74.43,74.48,30159.0,64.4069,64.45,64.1483,64.1914,30159.0
2021-03-23 10:20:00,74.48,74.48,74.24,74.33,48796.0,64.1914,64.1914,63.9846,64.0621,48796.0
2021-03-23 10:30:00,74.33,74.35,74.02,74.07,46202.0,64.0621,64.0794,63.795,63.8381,46202.0
2021-03-23 10:40:00,74.07,74.1,73.97,74.05,27340.0,63.8381,63.8639,63.7519,63.8208,27340.0
2021-03-23 10:50:00,74.05,74.2,74.02,74.08,21945.0,63.8208,63.9501,63.795,63.8467,21945.0
2021-03-23 11:00:00,74.08,74.2,73.98,74.13,30379.0,63.8467,63.9501,63.7605,63.8898,30379.0
2021-03-23 11:10:00,74.15,74.34,74.04,74.24,36752.0,63.907,64.0708,63.8122,63.9846,36752.0
2021-03-23 11:20:00,74.25,74.37,74.2,74.34,19805.0,63.9932,64.0966,63.9501,64.0708,19805.0
2021-03-23 11:30:00,74.34,74.42,74.0,74.03,38858.0,64.0708,64.1397,63.7777,63.8036,38858.0
2021-03-23 11:40:00,74.03,74.05,73.77,73.78,26040.0,63.8036,63.8208,63.5795,63.5881,26040.0
2021-03-23 11:50:00,73.8,73.81,73.51,73.68,27855.0,63.6054,63.614,63.3554,63.5019,27855.0
2021-03-23 12:00:00,73.68,73.72,73.35,73.38,62500.0,63.5019,63.5364,63.2175,63.2434,62500.0
2021-03-23 12:10:00,73.43,73.44,73.23,73.23,23385.0,63.2865,63.2951,63.1141,63.1141,23385.0
2021-03-23 12:20:00,73.24,73.31,73.1,73.21,22116.0,63.1227,63.183,63.002,63.0969,22116.0
2021-03-23 12:30:00,73.19,73.22,73.01,73.09,15260.0,63.0796,63.1055,62.9245,62.9934,15260.0
2021-03-23 12:40:00,73.09,73.12,72.97,73.03,12530.0,62.9934,63.0193,62.89,62.9417,12530.0
2021-03-23 12:50:00,73.0,73.25,72.96,73.21,23573.0,62.9159,63.1313,62.8814,63.0969,23573.0
2021-03-23 13:00:00,73.21,73.21,72.97,72.98,29193.0,63.0969,63.0969,62.89,62.8986,29193.0
2021-03-23 13:10:00,72.95,73.06,72.89,73.06,18058.0,62.8728,62.9676,62.8211,62.9676,18058.0
2021-03-23 13:20:00,73.06,73.07,72.88,72.9,18862.0,62.9676,62.9762,62.8124,62.8297,18862.0
2021-03-23 13:30:00,72.91,72.95,72.75,72.77,24314.0,62.8383,62.8728,62.7004,62.7176,24314.0
2021-03-23 13:40:00,72.77,72.77,72.65,72.74,30942.0,62.7176,62.7176,62.6142,62.6918,30942.0
2021-03-23 13:50:00,72.73,72.73,72.52,72.58,27395.0,62.6832,62.6832,62.5022,62.5539,27395.0
2021-03-23 14:00:00,72.58,72.61,72.49,72.54,30786.0,62.5539,62.5797,62.4763,62.5194,30786.0
2021-03-23 14:10:00,72.54,72.57,72.28,72.28,34892.0,62.5194,62.5453,62.2953,62.2953,34892.0
2021-03-23 14:20:00,72.28,72.31,72.15,72.26,43337.0,62.2953,62.3212,62.1833,62.2781,43337.0
2021-03-23 14:30:00,72.26,72.29,72.11,72.19,24555.0,62.2781,62.3039,62.1488,62.2178,24555.0
2021-03-23 14:40:00,72.19,72.3,71.98,72.03,60177.0,62.2178,62.3126,62.0368,62.0799,60177.0
2021-03-23 14:50:00,72.03,72.05,71.71,71.73,22661.0,62.0799,62.0971,61.8041,61.8213,22661.0
2021-03-23 15:00:00,71.71,72.06,71.68,71.81,47734.0,61.8041,62.1057,61.7782,61.8902,47734.0
2021-03-23 15:10:00,71.82,71.9,71.73,71.9,52141.0,61.8989,61.9678,61.8213,61.9678,52141.0
2021-03-23 15:20:00,71.88,72.16,71.81,72.14,140255.0,61.9506,62.1919,61.8902,62.1747,140255.0
2021-03-23 15:30:00,72.13,72.14,71.84,72.0,93978.0,62.166,62.1747,61.9161,62.054,93978.0
2021-03-23 15:40:00,72.0,72.34,71.99,72.29,136513.0,62.054,62.347,62.0454,62.3039,136513.0
2021-03-23 15:50:00,72.28,72.66,72.21,72.6,385025.0,62.2953,62.6228,62.235,62.5711,385025.0
2021-03-24 09:30:00,73.08,73.54,72.44,73.44,68005.0,62.9848,63.3813,62.4332,63.2951,68005.0
2021-03-24 09:40:00,73.44,73.66,73.22,73.22,54879.0,63.2951,63.4847,63.1055,63.1055,54879.0
2021-03-24 09:50:00,73.15,73.24,72.5,72.5,24310.0,63.0451,63.1227,62.4849,62.4849,24310.0
2021-03-24 10:00:00,72.51,72.82,72.5,72.65,27225.0,62.4935,62.7607,62.4849,62.6142,27225.0
2021-03-24 10:10:00,72.67,72.86,72.26,72.32,51268.0,62.6314,62.7952,62.2781,62.3298,51268.0
2021-03-24 10:20:00,72.28,72.47,72.14,72.45,44722.0,62.2953,62.4591,62.1747,62.4418,44722.0
2021-03-24 10:30:00,72.43,72.57,72.26,72.26,55652.0,62.4246,62.5453,62.2781,62.2781,55652.0
2021-03-24 10:40:00,72.26,72.46,72.24,72.36,42746.0,62.2781,62.4505,62.2608,62.3643,42746.0
2021-03-24 10:50:00,72.36,72.71,72.34,72.52,50200.0,62.3643,62.6659,62.347,62.5022,50200.0
2021-03-24 11:00:00,72.53,72.56,72.13,72.16,36558.0,62.5108,62.5366,62.166,62.1919,36558.0
2021-03-24 11:10:00,72.17,72.19,71.95,72.15,73819.0,62.2005,62.2178,62.0109,62.1833,73819.0
2021-03-24 11:20:00,72.15,72.35,72.09,72.28,14861.0,62.1833,62.3557,62.1316,62.2953,14861.0
2021-03-24 11:30:00,72.28,72.43,72.26,72.33,41694.0,62.2953,62.4246,62.2781,62.3384,41694.0
2021-03-24 11:40:00,72.27,72.27,72.03,72.08,13510.0,62.2867,62.2867,62.0799,62.1229,13510.0
2021-03-24 11:50:00,72.07,72.15,71.91,72.15,8716.0,62.1143,62.1833,61.9764,62.1833,8716.0
2021-03-24 12:00:00,72.14,72.37,72.14,72.34,29816.0,62.1747,62.3729,62.1747,62.347,29816.0
2021-03-24 12:10:00,72.34,72.43,72.29,72.3,34697.0,62.347,62.4246,62.3039,62.3126,34697.0
2021-03-24 12:20:00,72.36,72.36,72.21,72.28,16576.0,62.3643,62.3643,62.235,62.2953,16576.0
2021-03-24 12:30:00,72.3,72.35,72.2,72.28,6038.0,62.3126,62.3557,62.2264,62.2953,6038.0
2021-03-24 12:40:00,72.31,72.34,72.22,72.24,14071.0,62.3212,62.347,62.2436,62.2608,14071.0
2021-03-24 12:50:00,72.23,72.39,72.18,72.36,18216.0,62.2522,62.3901,62.2091,62.3643,18216.0
2021-03-24 13:00:00,72.35,72.36,71.95,71.97,38251.0,62.3557,62.3643,62.0109,62.0281,38251.0
2021-03-24 13:10:00,71.96,71.97,71.78,71.87,9876.0,62.0195,62.0281,61.8644,61.942,9876.0
2021-03-24 13:20:00,71.89,72.15,71.89,72.12,9028.0,61.9592,62.1833,61.9592,62.1574,9028.0
2021-03-24 13:30:00,72.14,72.24,72.08,72.23,11385.0,62.1747,62.2608,62.1229,62.2522,11385.0
2021-03-24 13:40:00,72.2,72.3,72.0,72.3,12965.0,62.2264,62.3126,62.054,62.3126,12965.0
2021-03-24 13:50:00,72.3,72.37,72.26,72.35,22656.0,62.3126,62.3729,62.2781,62.3557,22656.0
2021-03-24 14:00:00,72.35,72.35,72.2,72.3,9330.0,62.3557,62.3557,62.2264,62.3126,9330.0
2021-03-24 14:10:00,72.31,72.38,72.25,72.37,21642.0,62.3212,62.3815,62.2695,62.3729,21642.0
2021-03-24 14:20:00,72.35,72.5,72.22,72.23,58658.0,62.3557,62.4849,62.2436,62.2522,58658.0
2021-03-24 14:30:00,72.23,72.25,71.87,71.87,37143.0,62.2522,62.2695,61.942,61.942,37143.0
2021-03-24 14:40:00,71.86,72.03,71.74,71.98,39702.0,61.9333,62.0799,61.8299,62.0368,39702.0
2021-03-24 14:50:00,71.96,71.97,71.66,71.76,32867.0,62.0195,62.0281,61.761,61.8472,32867.0
2021-03-24 15:00:00,71.74,71.81,71.65,71.77,29759.0,61.8299,61.8902,61.7523,61.8558,29759.0
2021-03-24 15:10:00,71.78,71.95,71.69,71.94,28879.0,61.8644,62.0109,61.7868,62.0023,28879.0
2021-03-24 15:20:00,71.92,71.92,71.67,71.78,30478.0,61.9851,61.9851,61.7696,61.8644,30478.0
2021-03-24 15:30:00,71.76,71.85,71.58,71.58,51472.0,61.8472,61.9247,61.692,61.692,51472.0
2021-03-24 15:40:00,71.56,71.57,71.42,71.43,45322.0,61.6748,61.6834,61.5541,61.5627,45322.0
2021-03-24 15:50:00,71.42,71.56,71.25,71.33,151126.0,61.5541,61.6748,61.4076,61.4766,151126.0
2021-03-25 09:30:00,70.99,71.52,70.53,71.4,158352.0,61.1835,61.6403,60.7871,61.5369,158352.0
2021-03-25 09:40:00,71.43,71.58,71.26,71.34,73545.0,61.5627,61.692,61.4162,61.4852,73545.0
2021-03-25 09:50:00,71.31,71.4,71.1,71.34,169288.0,61.4593,61.5369,61.2783,61.4852,169288.0
2021-03-25 10:00:00,71.37,72.65,71.37,72.45,106392.0,61.511,62.6142,61.511,62.4418,106392.0
2021-03-25 10:10:00,72.43,72.51,72.18,72.31,30030.0,62.4246,62.4935,62.2091,62.3212,30030.0
2021-03-25 10:20:00,72.35,72.59,72.29,72.4,32472.0,62.3557,62.5625,62.3039,62.3987,32472.0
2021-03-25 10:30:00,72.41,72.41,71.87,72.11,27677.0,62.4074,62.4074,61.942,62.1488,27677.0
2021-03-25 10:40:00,72.09,72.18,71.91,71.91,26015.0,62.1316,62.2091,61.9764,61.9764,26015.0
2021-03-25 10:50:00,71.89,71.89,71.43,71.53,60900.0,61.9592,61.9592,61.5627,61.6489,60900.0
2021-03-25 11:00:00,71.5,71.59,71.24,71.44,20210.0,61.6231,61.7006,61.399,61.5714,20210.0
2021-03-25 11:10:00,71.5,71.93,71.49,71.83,24945.0,61.6231,61.9937,61.6145,61.9075,24945.0
2021-03-25 11:20:00,71.83,72.06,71.68,72.06,48717.0,61.9075,62.1057,61.7782,62.1057,48717.0
2021-03-25 11:30:00,72.03,72.32,72.02,72.3,28396.0,62.0799,62.3298,62.0712,62.3126,28396.0
2021-03-25 11:40:00,72.27,72.29,72.06,72.12,31444.0,62.2867,62.3039,62.1057,62.1574,31444.0
2021-03-25 11:50:00,72.11,72.42,72.11,72.37,62147.0,62.1488,62.416,62.1488,62.3729,62147.0
2021-03-25 12:00:00,72.39,72.6,72.32,72.42,60897.0,62.3901,62.5711,62.3298,62.416,60897.0
2021-03-25 12:10:00,72.4,72.98,72.39,72.95,40559.0,62.3987,62.8986,62.3901,62.8728,40559.0
2021-03-25 12:20:00,72.91,73.24,72.85,73.21,47218.0,62.8383,63.1227,62.7866,63.0969,47218.0
2021-03-25 12:30:00,73.23,73.27,73.03,73.17,39959.0,63.1141,63.1486,62.9417,63.0624,39959.0
2021-03-25 12:40:00,73.19,73.32,73.17,73.22,45049.0,63.0796,63.1917,63.0624,63.1055,45049.0
2021-03-25 12:50:00,73.2,73.23,73.11,73.18,18522.0,63.0882,63.1141,63.0107,63.071,18522.0
2021-03-25 13:00:00,73.16,73.16,72.86,72.98,13906.0,63.0538,63.0538,62.7952,62.8986,13906.0
2021-03-25 13:10:00,72.98,73.2,72.97,73.01,23227.0,62.8986,63.0882,62.89,62.9245,23227.0
2021-03-25 13:20:00,73.05,73.05,72.8,72.85,24004.0,62.959,62.959,62.7435,62.7866,24004.0
2021-03-25 13:30:00,72.88,72.92,72.58,72.65,46016.0,62.8124,62.8469,62.5539,62.6142,46016.0
2021-03-25 13:40:00,72.69,72.96,72.68,72.72,29719.0,62.6487,62.8814,62.6401,62.6745,29719.0
2021-03-25 13:50:00,72.71,72.74,72.55,72.55,19909.0,62.6659,62.6918,62.528,62.528,19909.0
2021-03-25 14:00:00,72.54,72.54,72.33,72.43,23489.0,62.5194,62.5194,62.3384,62.4246,23489.0
2021-03-25 14:10:00,72.42,72.54,72.35,72.51,20940.0,62.416,62.5194,62.3557,62.4935,20940.0
2021-03-25 14:20:00,72.52,72.57,72.24,72.24,18181.0,62.5022,62.5453,62.2608,62.2608,18181.0
2021-03-25 14:30:00,72.27,72.61,72.26,72.61,20195.0,62.2867,62.5797,62.2781,62.5797,20195.0
2021-03-25 14:40:00,72.58,72.86,72.58,72.81,30154.0,62.5539,62.7952,62.5539,62.7521,30154.0
2021-03-25 14:50:00,72.78,72.93,72.71,72.88,35052.0,62.7263,62.8555,62.6659,62.8124,35052.0
2021-03-25 15:00:00,72.88,72.9,72.76,72.77,20569.0,62.8124,62.8297,62.709,62.7176,20569.0
2021-03-25 15:10:00,72.79,73.01,72.77,72.94,28503.0,62.7349,62.9245,62.7176,62.8641,28503.0
2021-03-25 15:20:00,72.93,73.02,72.87,73.02,51594.0,62.8555,62.9331,62.8038,62.9331,51594.0
2021-03-25 15:30:00,73.02,73.07,72.89,73.03,30250.0,62.9331,62.9762,62.8211,62.9417,30250.0
2021-03-25 15:40:00,73.05,73.13,72.92,73.05,43398.0,62.959,63.0279,62.8469,62.959,43398.0
2021-03-25 15:50:00,73.05,73.15,72.92,72.97,132851.0,62.959,63.0451,62.8469,62.89,132851.0
2021-03-26 09:30:00,72.89,73.18,72.59,73.05,76890.0,62.8211,63.071,62.5625,62.959,76890.0
2021-03-26 09:40:00,73.0,73.4,73.0,73.29,20972.0,62.9159,63.2606,62.9159,63.1658,20972.0
2021-03-26 09:50:00,73.24,73.74,73.17,73.74,48543.0,63.1227,63.5536,63.0624,63.5536,48543.0
2021-03-26 10:00:00,73.74,74.03,73.7,73.93,26481.0,63.5536,63.8036,63.5192,63.7174,26481.0
2021-03-26 10:10:00,73.97,74.19,73.93,74.12,37678.0,63.7519,63.9415,63.7174,63.8811,37678.0
2021-03-26 10:20:00,74.08,74.33,74.08,74.25,29649.0,63.8467,64.0621,63.8467,63.9932,29649.0
2021-03-26 10:30:00,74.25,74.41,74.17,74.34,45701.0,63.9932,64.1311,63.9242,64.0708,45701.0
2021-03-26 10:40:00,74.35,74.35,74.04,74.05,39605.0,64.0794,64.0794,63.8122,63.8208,39605.0
2021-03-26 10:50:00,74.02,74.24,73.99,74.03,27615.0,63.795,63.9846,63.7691,63.8036,27615.0
2021-03-26 11:00:00,74.03,74.22,74.0,74.16,26638.0,63.8036,63.9673,63.7777,63.9156,26638.0
2021-03-26 11:10:00,74.13,74.13,73.77,73.92,36076.0,63.8898,63.8898,63.5795,63.7088,36076.0
2021-03-26 11:20:00,73.97,74.03,73.81,73.96,31630.0,63.7519,63.8036,63.614,63.7432,31630.0
2021-03-26 11:30:00,73.94,74.28,73.92,74.26,13924.0,63.726,64.019,63.7088,64.0018,13924.0
2021-03-26 11:40:00,74.28,74.34,74.17,74.17,39290.0,64.019,64.0708,63.9242,63.9242,39290.0
2021-03-26 11:50:00,74.18,74.22,74.06,74.07,14587.0,63.9329,63.9673,63.8294,63.8381,14587.0
2021-03-26 12:00:00,74.05,74.31,74.02,74.28,35805.0,63.8208,64.0449,63.795,64.019,35805.0
2021-03-26 12:10:00,74.29,74.54,74.27,74.52,61038.0,64.0277,64.2431,64.0104,64.2259,61038.0
2021-03-26 12:20:00,74.46,74.5,74.17,74.31,29184.0,64.1742,64.2087,63.9242,64.0449,29184.0
2021-03-26 12:30:00,74.31,74.52,74.31,74.38,29853.0,64.0449,64.2259,64.0449,64.1052,29853.0
2021-03-26 12:40:00,74.37,74.51,74.35,74.38,15111.0,64.0966,64.2173,64.0794,64.1052,15111.0
2021-03-26 12:50:00,74.38,74.42,74.29,74.32,17777.0,64.1052,64.1397,64.0277,64.0535,17777.0
2021-03-26 13:00:00,74.33,74.54,74.32,74.54,25771.0,64.0621,64.2431,64.0535,64.2431,25771.0
2021-03-26 13:10:00,74.54,74.59,74.36,74.58,19859.0,64.2431,64.2862,64.088,64.2776,19859.0
2021-03-26 13:20:00,74.58,74.92,74.58,74.86,41300.0,64.2776,64.5706,64.2776,64.5189,41300.0
2021-03-26 13:30:00,74.88,75.09,74.75,74.94,76977.0,64.5362,64.7172,64.4241,64.5879,76977.0
2021-03-26 13:40:00,74.94,74.96,74.6,74.68,43324.0,64.5879,64.6051,64.2948,64.3638,43324.0
2021-03-26 13:50:00,74.67,74.92,74.63,74.72,45115.0,64.3552,64.5706,64.3207,64.3983,45115.0
2021-03-26 14:00:00,74.74,74.84,74.64,74.69,41190.0,64.4155,64.5017,64.3293,64.3724,41190.0
2021-03-26 14:10:00,74.69,74.76,74.45,74.55,98829.0,64.3724,64.4327,64.1656,64.2517,98829.0
2021-03-26 14:20:00,74.55,75.22,74.5,75.19,116317.0,64.2517,64.8292,64.2087,64.8033,116317.0
2021-03-26 14:30:00,75.18,75.28,74.97,75.2,49090.0,64.7947,64.8809,64.6137,64.812,49090.0
2021-03-26 14:40:00,75.18,75.35,74.58,74.58,65533.0,64.7947,64.9412,64.2776,64.2776,65533.0
2021-03-26 14:50:00,74.58,75.17,74.54,75.12,43548.0,64.2776,64.7861,64.2431,64.743,43548.0
2021-03-26 15:00:00,75.09,75.25,75.01,75.19,54889.0,64.7172,64.855,64.6482,64.8033,54889.0
2021-03-26 15:10:00,75.21,75.32,75.03,75.27,43599.0,64.8206,64.9154,64.6654,64.8723,43599.0
2021-03-26 15:20:00,75.28,75.31,75.06,75.26,46555.0,64.8809,64.9068,64.6913,64.8637,46555.0
2021-03-26 15:30:00,75.24,75.55,75.2,75.5,78264.0,64.8464,65.1136,64.812,65.0705,78264.0
2021-03-26 15:40:00,75.5,75.58,75.38,75.57,92690.0,65.0705,65.1395,64.9671,65.1308,92690.0
2021-03-26 15:50:00,75.58,76.08,75.52,76.05,277125.0,65.1395,65.5704,65.0878,65.5445,277125.0
2021-03-29 09:30:00,75.7,77.13,75.21,76.81,78551.0,65.2429,66.4753,64.8206,66.1996,78551.0
2021-03-29 09:40:00,76.78,77.04,76.5,76.72,49805.0,66.1737,66.3978,65.9324,66.122,49805.0
2021-03-29 09:50:00,76.7,76.99,76.69,76.81,65369.0,66.1047,66.3547,66.0961,66.1996,65369.0
2021-03-29 10:00:00,76.78,76.93,76.47,76.49,61827.0,66.1737,66.303,65.9065,65.9238,61827.0
2021-03-29 10:10:00,76.53,76.6,76.21,76.36,55337.0,65.9582,66.0186,65.6824,65.8117,55337.0
2021-03-29 10:20:00,76.34,76.47,76.17,76.18,53027.0,65.7945,65.9065,65.648,65.6566,53027.0
2021-03-29 10:30:00,76.17,76.36,75.94,76.33,35278.0,65.648,65.8117,65.4497,65.7859,35278.0
2021-03-29 10:40:00,76.3,76.48,76.25,76.3,27608.0,65.76,65.9151,65.7169,65.76,27608.0
2021-03-29 10:50:00,76.28,76.41,76.16,76.17,37801.0,65.7428,65.8548,65.6393,65.648,37801.0
2021-03-29 11:00:00,76.18,76.25,76.08,76.25,38011.0,65.6566,65.7169,65.5704,65.7169,38011.0
2021-03-29 11:10:00,76.23,76.29,75.92,76.19,32669.0,65.6997,65.7514,65.4325,65.6652,32669.0
2021-03-29 11:20:00,76.21,76.65,76.21,76.5,56484.0,65.6824,66.0617,65.6824,65.9324,56484.0
2021-03-29 11:30:00,76.52,76.54,76.28,76.38,59386.0,65.9496,65.9668,65.7428,65.829,59386.0
2021-03-29 11:40:00,76.39,76.55,76.28,76.4,24282.0,65.8376,65.9755,65.7428,65.8462,24282.0
2021-03-29 11:50:00,76.41,76.6,76.31,76.38,19723.0,65.8548,66.0186,65.7686,65.829,19723.0
2021-03-29 12:00:00,76.37,76.42,76.2,76.27,38893.0,65.8203,65.8634,65.6738,65.7341,38893.0
2021-03-29 12:10:00,76.27,76.31,76.18,76.2,61737.0,65.7341,65.7686,65.6566,65.6738,61737.0
2021-03-29 12:20:00,76.21,76.32,76.08,76.31,41342.0,65.6824,65.7772,65.5704,65.7686,41342.0
2021-03-29 12:30:00,76.32,76.58,76.32,76.54,25058.0,65.7772,66.0013,65.7772,65.9668,25058.0
2021-03-29 12:40:00,76.54,76.67,76.49,76.67,42373.0,65.9668,66.0789,65.9238,66.0789,42373.0
2021-03-29 12:50:00,76.69,76.74,76.51,76.64,25026.0,66.0961,66.1392,65.941,66.053,25026.0
2021-03-29 13:00:00,76.7,76.7,76.54,76.61,24960.0,66.1047,66.1047,65.9668,66.0272,24960.0
2021-03-29 13:10:00,76.63,76.65,76.45,76.5,21122.0,66.0444,66.0617,65.8893,65.9324,21122.0
2021-03-29 13:20:00,76.47,76.54,76.08,76.11,26219.0,65.9065,65.9668,65.5704,65.5962,26219.0
2021-03-29 13:30:00,76.09,76.43,76.09,76.09,43469.0,65.579,65.872,65.579,65.579,43469.0
2021-03-29 13:40:00,76.11,76.11,75.87,75.93,27430.0,65.5962,65.5962,65.3894,65.4411,27430.0
2021-03-29 13:50:00,75.94,76.06,75.85,75.96,20075.0,65.4497,65.5532,65.3722,65.467,20075.0
2021-03-29 14:00:00,75.94,75.96,75.7,75.8,30643.0,65.4497,65.467,65.2429,65.3291,30643.0
2021-03-29 14:10:00,75.78,75.79,75.61,75.66,29564.0,65.3118,65.3205,65.1653,65.2084,29564.0
2021-03-29 14:20:00,75.68,75.79,75.59,75.59,29183.0,65.2256,65.3205,65.1481,65.1481,29183.0
2021-03-29 14:30:00,75.58,75.61,75.36,75.37,31422.0,65.1395,65.1653,64.9499,64.9585,31422.0
2021-03-29 14:40:00,75.36,75.6,75.36,75.46,28902.0,64.9499,65.1567,64.9499,65.036,28902.0
2021-03-29 14:50:00,75.45,75.52,75.22,75.31,30035.0,65.0274,65.0878,64.8292,64.9068,30035.0
2021-03-29 15:00:00,75.3,75.42,75.2,75.29,62705.0,64.8981,65.0016,64.812,64.8895,62705.0
2021-03-29 15:10:00,75.28,75.5,75.23,75.47,43566.0,64.8809,65.0705,64.8378,65.0447,43566.0
2021-03-29 15:20:00,75.49,75.63,75.46,75.61,29423.0,65.0619,65.1826,65.036,65.1653,29423.0
2021-03-29 15:30:00,75.62,75.62,75.43,75.48,50793.0,65.1739,65.1739,65.0102,65.0533,50793.0
2021-03-29 15:40:00,75.49,75.52,75.29,75.38,56283.0,65.0619,65.0878,64.8895,64.9671,56283.0
2021-03-29 15:50:00,75.4,75.42,75.08,75.21,159950.0,64.9843,65.0016,64.7085,64.8206,159950.0
2021-03-30 09:30:00,75.08,75.57,74.9,75.31,35732.0,64.7085,65.1308,64.5534,64.9068,35732.0
2021-03-30 09:40:00,75.28,75.32,74.74,74.79,32855.0,64.8809,64.9154,64.4155,64.4586,32855.0
2021-03-30 09:50:00,74.86,75.29,74.79,75.29,23018.0,64.5189,64.8895,64.4586,64.8895,23018.0
2021-03-30 10:00:00,75.25,75.47,75.23,75.37,22038.0,64.855,65.0447,64.8378,64.9585,22038.0
2021-03-30 10:10:00,75.36,75.45,75.11,75.11,11493.0,64.9499,65.0274,64.7344,64.7344,11493.0
2021-03-30 10:20:00,75.13,75.45,75.03,75.44,19794.0,64.7516,65.0274,64.6654,65.0188,19794.0
2021-03-30 10:30:00,75.42,75.68,75.41,75.53,43173.0,65.0016,65.2256,64.9929,65.0964,43173.0
2021-03-30 10:40:00,75.5,75.65,75.45,75.53,30254.0,65.0705,65.1998,65.0274,65.0964,30254.0
2021-03-30 10:50:00,75.54,75.71,75.49,75.65,32987.0,65.105,65.2515,65.0619,65.1998,32987.0
2021-03-30 11:00:00,75.65,75.87,75.44,75.75,21806.0,65.1998,65.3894,65.0188,65.286,21806.0
2021-03-30 11:10:00,75.75,75.78,75.68,75.78,26765.0,65.286,65.3118,65.2256,65.3118,26765.0
2021-03-30 11:20:00,75.76,75.76,75.44,75.5,16193.0,65.2946,65.2946,65.0188,65.0705,16193.0
2021-03-30 11:30:00,75.48,75.63,75.46,75.53,14743.0,65.0533,65.1826,65.036,65.0964,14743.0
2021-03-30 11:40:00,75.49,75.65,75.45,75.5,35276.0,65.0619,65.1998,65.0274,65.0705,35276.0
2021-03-30 11:50:00,75.5,75.51,75.39,75.41,30532.0,65.0705,65.0791,64.9757,64.9929,30532.0
2021-03-30 12:00:00,75.39,75.43,75.33,75.36,23962.0,64.9757,65.0102,64.924,64.9499,23962.0
2021-03-30 12:10:00,75.34,75.36,75.28,75.29,13004.0,64.9326,64.9499,64.8809,64.8895,13004.0
2021-03-30 12:20:00,75.28,75.51,75.24,75.5,23122.0,64.8809,65.0791,64.8464,65.0705,23122.0
2021-03-30 12:30:00,75.51,75.52,75.36,75.47,18931.0,65.0791,65.0878,64.9499,65.0447,18931.0
2021-03-30 12:40:00,75.48,75.49,75.31,75.44,15071.0,65.0533,65.0619,64.9068,65.0188,15071.0
2021-03-30 12:50:00,75.45,75.49,75.35,75.49,13121.0,65.0274,65.0619,64.9412,65.0619,13121.0
2021-03-30 13:00:00,75.47,75.47,75.33,75.42,28898.0,65.0447,65.0447,64.924,65.0016,28898.0
2021-03-30 13:10:00,75.44,75.56,75.41,75.53,22033.0,65.0188,65.1222,64.9929,65.0964,22033.0
2021-03-30 13:20:00,75.52,75.53,75.39,75.39,26612.0,65.0878,65.0964,64.9757,64.9757,26612.0
2021-03-30 13:30:00,75.4,75.47,75.34,75.46,16131.0,64.9843,65.0447,64.9326,65.036,16131.0
2021-03-30 13:40:00,75.47,75.5,75.39,75.39,16037.0,65.0447,65.0705,64.9757,64.9757,16037.0
2021-03-30 13:50:00,75.39,75.47,75.34,75.38,16632.0,64.9757,65.0447,64.9326,64.9671,16632.0
2021-03-30 14:00:00,75.37,75.53,75.33,75.45,22617.0,64.9585,65.0964,64.924,65.0274,22617.0
2021-03-30 14:10:00,75.45,75.54,75.4,75.51,31469.0,65.0274,65.105,64.9843,65.0791,31469.0
2021-03-30 14:20:00,75.52,75.53,75.42,75.49,26518.0,65.0878,65.0964,65.0016,65.0619,26518.0
2021-03-30 14:30:00,75.48,75.63,75.44,75.57,29564.0,65.0533,65.1826,65.0188,65.1308,29564.0
2021-03-30 14:40:00,75.57,75.58,75.44,75.52,27045.0,65.1308,65.1395,65.0188,65.0878,27045.0
2021-03-30 14:50:00,75.52,75.71,75.47,75.67,25790.0,65.0878,65.2515,65.0447,65.217,25790.0
2021-03-30 15:00:00,75.65,75.73,75.56,75.7,34222.0,65.1998,65.2687,65.1222,65.2429,34222.0
2021-03-30 15:10:00,75.71,75.72,75.62,75.64,37974.0,65.2515,65.2601,65.1739,65.1912,37974.0
2021-03-30 15:20:00,75.64,75.83,75.64,75.81,39775.0,65.1912,65.3549,65.1912,65.3377,39775.0
2021-03-30 15:30:00,75.81,75.98,75.78,75.78,57926.0,65.3377,65.4842,65.3118,65.3118,57926.0
2021-03-30 15:40:00,75.78,75.87,75.75,75.8,48748.0,65.3118,65.3894,65.286,65.3291,48748.0
2021-03-30 15:50:00,75.8,75.8,75.44,75.69,232297.0,65.3291,65.3291,65.0188,65.2343,232297.0
2021-03-31 09:30:00,75.83,76.12,75.43,75.91,43629.0,65.3549,65.6049,65.0102,65.4239,43629.0
2021-03-31 09:40:00,75.94,76.06,75.49,75.49,19193.0,65.4497,65.5532,65.0619,65.0619,19193.0
2021-03-31 09:50:00,75.47,75.93,75.44,75.78,20386.0,65.0447,65.4411,65.0188,65.3118,20386.0
2021-03-31 10:00:00,75.79,75.99,75.52,75.93,99609.0,65.3205,65.4928,65.0878,65.4411,99609.0
2021-03-31 10:10:00,75.93,76.08,75.83,76.05,19516.0,65.4411,65.5704,65.3549,65.5445,19516.0
2021-03-31 10:20:00,76.1,76.13,75.94,75.99,11902.0,65.5876,65.6135,65.4497,65.4928,11902.0
2021-03-31 10:30:00,76.03,76.06,75.8,76.01,23470.0,65.5273,65.5532,65.3291,65.5101,23470.0
2021-03-31 10:40:00,76.05,76.15,75.87,75.87,24375.0,65.5445,65.6307,65.3894,65.3894,24375.0
2021-03-31 10:50:00,75.83,76.02,75.83,76.0,53210.0,65.3549,65.5187,65.3549,65.5014,53210.0
2021-03-31 11:00:00,75.98,76.09,75.97,76.02,13429.0,65.4842,65.579,65.4756,65.5187,13429.0
2021-03-31 11:10:00,76.0,76.09,75.93,76.0,24989.0,65.5014,65.579,65.4411,65.5014,24989.0
2021-03-31 11:20:00,75.99,76.05,75.95,76.02,23547.0,65.4928,65.5445,65.4584,65.5187,23547.0
2021-03-31 11:30:00,76.02,76.1,75.74,75.75,21047.0,65.5187,65.5876,65.2774,65.286,21047.0
2021-03-31 11:40:00,75.77,75.89,75.7,75.87,13000.0,65.3032,65.4066,65.2429,65.3894,13000.0
2021-03-31 11:50:00,75.84,75.88,75.72,75.77,8593.0,65.3635,65.398,65.2601,65.3032,8593.0
2021-03-31 12:00:00,75.77,75.77,75.67,75.74,7600.0,65.3032,65.3032,65.217,65.2774,7600.0
2021-03-31 12:10:00,75.74,76.04,75.71,76.04,19528.0,65.2774,65.5359,65.2515,65.5359,19528.0
2021-03-31 12:20:00,76.04,76.14,75.98,76.04,11643.0,65.5359,65.6221,65.4842,65.5359,11643.0
2021-03-31 12:30:00,76.03,76.07,75.92,75.92,12309.0,65.5273,65.5618,65.4325,65.4325,12309.0
2021-03-31 12:40:00,75.89,76.02,75.88,76.02,12081.0,65.4066,65.5187,65.398,65.5187,12081.0
2021-03-31 12:50:00,76.02,76.12,75.98,76.12,10869.0,65.5187,65.6049,65.4842,65.6049,10869.0
2021-03-31 13:00:00,76.13,76.4,76.13,76.4,18181.0,65.6135,65.8462,65.6135,65.8462,18181.0
2021-03-31 13:10:00,76.39,76.55,76.39,76.45,25631.0,65.8376,65.9755,65.8376,65.8893,25631.0
2021-03-31 13:20:00,76.5,76.84,76.48,76.83,50990.0,65.9324,66.2254,65.9151,66.2168,50990.0
2021-03-31 13:30:00,76.84,77.24,76.8,77.2,129306.0,66.2254,66.5702,66.1909,66.5357,129306.0
2021-03-31 13:40:00,77.18,77.46,77.18,77.34,83656.0,66.5184,66.7598,66.5184,66.6563,83656.0
2021-03-31 13:50:00,77.37,77.53,77.26,77.35,123014.0,66.6822,66.8201,66.5874,66.665,123014.0
2021-03-31 14:00:00,77.32,77.32,76.92,77.1,33502.0,66.6391,66.6391,66.2944,66.4495,33502.0
2021-03-31 14:10:00,77.1,77.14,77.0,77.0,28595.0,66.4495,66.484,66.3633,66.3633,28595.0
2021-03-31 14:20:00,77.0,77.16,76.97,77.12,43001.0,66.3633,66.5012,66.3375,66.4667,43001.0
2021-03-31 14:30:00,77.1,77.22,77.08,77.1,32933.0,66.4495,66.5529,66.4323,66.4495,32933.0
2021-03-31 14:40:00,77.1,77.16,77.0,77.11,42378.0,66.4495,66.5012,66.3633,66.4581,42378.0
2021-03-31 14:50:00,77.11,77.27,77.11,77.24,33326.0,66.4581,66.596,66.4581,66.5702,33326.0
2021-03-31 15:00:00,77.23,77.36,77.17,77.31,35020.0,66.5615,66.6736,66.5098,66.6305,35020.0
2021-03-31 15:10:00,77.33,77.33,77.11,77.17,45065.0,66.6477,66.6477,66.4581,66.5098,45065.0
2021-03-31 15:20:00,77.17,77.22,77.09,77.2,31633.0,66.5098,66.5529,66.4409,66.5357,31633.0
2021-03-31 15:30:00,77.2,77.3,77.14,77.14,38886.0,66.5357,66.6219,66.484,66.484,38886.0
2021-03-31 15:40:00,77.1,77.26,77.08,77.2,44569.0,66.4495,66.5874,66.4323,66.5357,44569.0
2021-03-31 15:50:00,77.21,77.21,76.55,76.75,408899.0,66.5443,66.5443,65.9755,66.1478,408899.0
2021-04-01 09:30:00,77.45,77.73,76.8,77.04,76401.0,66.7511,66.9925,66.1909,66.3978,76401.0
2021-04-01 09:40:00,77.06,77.42,76.94,77.35,76579.0,66.415,66.7253,66.3116,66.665,76579.0
2021-04-01 09:50:00,77.33,77.43,77.09,77.12,39123.0,66.6477,66.7339,66.4409,66.4667,39123.0
2021-04-01 10:00:00,77.13,77.3,77.08,77.08,47042.0,66.4753,66.6219,66.4323,66.4323,47042.0
2021-04-01 10:10:00,77.08,77.5,77.01,77.4,51669.0,66.4323,66.7942,66.3719,66.7081,51669.0
2021-04-01 10:20:00,77.38,77.67,77.34,77.65,87875.0,66.6908,66.9408,66.6563,66.9235,87875.0
2021-04-01 10:30:00,77.6,77.62,77.42,77.6,40961.0,66.8804,66.8977,66.7253,66.8804,40961.0
2021-04-01 10:40:00,77.59,77.63,77.37,77.45,69733.0,66.8718,66.9063,66.6822,66.7511,69733.0
2021-04-01 10:50:00,77.46,77.64,77.22,77.54,59224.0,66.7598,66.9149,66.5529,66.8287,59224.0
2021-04-01 11:00:00,77.5,77.69,77.5,77.67,156980.0,66.7942,66.958,66.7942,66.9408,156980.0
2021-04-01 11:10:00,77.68,78.08,77.66,78.04,118681.0,66.9494,67.2941,66.9321,67.2596,118681.0
2021-04-01 11:20:00,78.04,78.22,77.97,78.01,56149.0,67.2596,67.4148,67.1993,67.2338,56149.0
2021-04-01 11:30:00,78.01,78.12,77.75,77.78,45674.0,67.2338,67.3286,67.0097,67.0356,45674.0
2021-04-01 11:40:00,77.72,77.72,77.33,77.46,31293.0,66.9838,66.9838,66.6477,66.7598,31293.0
2021-04-01 11:50:00,77.52,77.64,77.48,77.5,29826.0,66.8115,66.9149,66.777,66.7942,29826.0
2021-04-01 12:00:00,77.49,77.54,77.39,77.51,20053.0,66.7856,66.8287,66.6994,66.8029,20053.0
2021-04-01 12:10:00,77.51,77.96,77.49,77.96,74140.0,66.8029,67.1907,66.7856,67.1907,74140.0
2021-04-01 12:20:00,77.9,77.96,77.74,77.81,18360.0,67.139,67.1907,67.0011,67.0614,18360.0
2021-04-01 12:30:00,77.81,77.81,77.61,77.72,17386.0,67.0614,67.0614,66.889,66.9838,17386.0
2021-04-01 12:40:00,77.71,77.73,77.56,77.66,17919.0,66.9752,66.9925,66.8459,66.9321,17919.0
2021-04-01 12:50:00,77.66,77.78,77.64,77.75,14585.0,66.9321,67.0356,66.9149,67.0097,14585.0
2021-04-01 13:00:00,77.75,77.96,77.73,77.88,33976.0,67.0097,67.1907,66.9925,67.1217,33976.0
2021-04-01 13:10:00,77.88,77.97,77.85,77.92,28831.0,67.1217,67.1993,67.0959,67.1562,28831.0
2021-04-01 13:20:00,77.94,77.98,77.91,77.94,18928.0,67.1735,67.2079,67.1476,67.1735,18928.0
2021-04-01 13:30:00,77.94,78.04,77.91,78.02,26956.0,67.1735,67.2596,67.1476,67.2424,26956.0
2021-04-01 13:40:00,78.02,78.1,77.89,77.9,18230.0,67.2424,67.3114,67.1304,67.139,18230.0
2021-04-01 13:50:00,77.91,78.02,77.91,77.97,18060.0,67.1476,67.2424,67.1476,67.1993,18060.0
2021-04-01 14:00:00,77.97,78.01,77.92,78.0,33926.0,67.1993,67.2338,67.1562,67.2252,33926.0
2021-04-01 14:10:00,78.01,78.1,77.9,77.91,75216.0,67.2338,67.3114,67.139,67.1476,75216.0
2021-04-01 14:20:00,77.91,78.0,77.86,77.87,23266.0,67.1476,67.2252,67.1045,67.1131,23266.0
2021-04-01 14:30:00,77.87,77.98,77.81,77.93,32280.0,67.1131,67.2079,67.0614,67.1648,32280.0
2021-04-01 14:40:00,77.94,78.03,77.93,77.98,22664.0,67.1735,67.251,67.1648,67.2079,22664.0
2021-04-01 14:50:00,77.99,78.0,77.8,77.8,27770.0,67.2165,67.2252,67.0528,67.0528,27770.0
2021-04-01 15:00:00,77.78,77.8,77.7,77.8,31125.0,67.0356,67.0528,66.9666,67.0528,31125.0
2021-04-01 15:10:00,77.8,77.87,77.7,77.7,45610.0,67.0528,67.1131,66.9666,66.9666,45610.0
2021-04-01 15:20:00,77.71,77.81,77.71,77.8,49608.0,66.9752,67.0614,66.9752,67.0528,49608.0
2021-04-01 15:30:00,77.8,77.98,77.72,77.85,53984.0,67.0528,67.2079,66.9838,67.0959,53984.0
2021-04-01 15:40:00,77.88,78.2,77.88,78.18,115202.0,67.1217,67.3975,67.1217,67.3803,115202.0
2021-04-01 15:50:00,78.19,78.5,78.11,78.49,347763.0,67.3889,67.6561,67.32,67.6475,347763.0
2021-04-05 09:30:00,79.06,79.42,78.8,79.1,78722.0,68.1387,68.449,67.9147,68.1732,78722.0
2021-04-05 09:40:00,79.14,79.22,78.76,78.79,49617.0,68.2077,68.2766,67.8802,67.906,49617.0
2021-04-05 09:50:00,78.83,79.09,78.77,79.0,86254.0,67.9405,68.1646,67.8888,68.087,86254.0
2021-04-05 10:00:00,78.98,79.31,78.92,79.17,59956.0,68.0698,68.3542,68.0181,68.2335,59956.0
2021-04-05 10:10:00,79.21,79.53,79.08,79.08,92667.0,68.268,68.5438,68.156,68.156,92667.0
2021-04-05 10:20:00,79.11,79.31,79.08,79.2,41193.0,68.1818,68.3542,68.156,68.2594,41193.0
2021-04-05 10:30:00,79.22,79.36,78.98,79.06,39449.0,68.2766,68.3973,68.0698,68.1387,39449.0
2021-04-05 10:40:00,79.04,79.52,78.99,79.37,43227.0,68.1215,68.5352,68.0784,68.4059,43227.0
2021-04-05 10:50:00,79.34,79.42,79.14,79.27,51634.0,68.3801,68.449,68.2077,68.3197,51634.0
2021-04-05 11:00:00,79.28,79.42,79.16,79.42,34512.0,68.3283,68.449,68.2249,68.449,34512.0
2021-04-05 11:10:00,79.49,79.65,79.44,79.45,27163.0,68.5093,68.6472,68.4662,68.4749,27163.0
2021-04-05 11:20:00,79.45,79.54,79.43,79.53,26579.0,68.4749,68.5524,68.4576,68.5438,26579.0
2021-04-05 11:30:00,79.54,79.6,79.26,79.4,48588.0,68.5524,68.6041,68.3111,68.4318,48588.0
2021-04-05 11:40:00,79.39,79.55,79.33,79.33,20129.0,68.4232,68.5611,68.3714,68.3714,20129.0
2021-04-05 11:50:00,79.33,79.57,79.31,79.48,26913.0,68.3714,68.5783,68.3542,68.5007,26913.0
2021-04-05 12:00:00,79.5,79.7,79.46,79.66,31045.0,68.518,68.6903,68.4835,68.6559,31045.0
2021-04-05 12:10:00,79.67,79.71,79.47,79.49,18329.0,68.6645,68.6989,68.4921,68.5093,18329.0
2021-04-05 12:20:00,79.52,79.71,79.49,79.7,17828.0,68.5352,68.6989,68.5093,68.6903,17828.0
2021-04-05 12:30:00,79.67,79.76,79.63,79.67,20661.0,68.6645,68.742,68.63,68.6645,20661.0
2021-04-05 12:40:00,79.67,79.8,79.67,79.77,18923.0,68.6645,68.7765,68.6645,68.7507,18923.0
2021-04-05 12:50:00,79.74,79.78,79.65,79.68,17457.0,68.7248,68.7593,68.6472,68.6731,17457.0
2021-04-05 13:00:00,79.69,79.73,79.62,79.62,24556.0,68.6817,68.7162,68.6214,68.6214,24556.0
2021-04-05 13:10:00,79.63,79.83,79.62,79.79,22110.0,68.63,68.8024,68.6214,68.7679,22110.0
2021-04-05 13:20:00,79.79,79.86,79.72,79.73,26084.0,68.7679,68.8282,68.7076,68.7162,26084.0
2021-04-05 13:30:00,79.73,79.86,79.71,79.78,20679.0,68.7162,68.8282,68.6989,68.7593,20679.0
2021-04-05 13:40:00,79.77,79.83,79.67,79.81,53988.0,68.7507,68.8024,68.6645,68.7851,53988.0
2021-04-05 13:50:00,79.82,79.85,79.71,79.75,45349.0,68.7938,68.8196,68.6989,68.7334,45349.0
2021-04-05 14:00:00,79.74,79.74,79.62,79.67,18347.0,68.7248,68.7248,68.6214,68.6645,18347.0
2021-04-05 14:10:00,79.67,79.69,79.58,79.65,23725.0,68.6645,68.6817,68.5869,68.6472,23725.0
2021-04-05 14:20:00,79.65,79.66,79.49,79.53,29747.0,68.6472,68.6559,68.5093,68.5438,29747.0
2021-04-05 14:30:00,79.54,79.64,79.54,79.63,27802.0,68.5524,68.6386,68.5524,68.63,27802.0
2021-04-05 14:40:00,79.63,79.63,79.38,79.4,29539.0,68.63,68.63,68.4145,68.4318,29539.0
2021-04-05 14:50:00,79.4,79.4,79.3,79.33,35532.0,68.4318,68.4318,68.3456,68.3714,35532.0
2021-04-05 15:00:00,79.33,79.35,79.21,79.25,34330.0,68.3714,68.3887,68.268,68.3025,34330.0
2021-04-05 15:10:00,79.26,79.45,79.12,79.43,36147.0,68.3111,68.4749,68.1905,68.4576,36147.0
2021-04-05 15:20:00,79.41,79.44,79.06,79.15,31718.0,68.4404,68.4662,68.1387,68.2163,31718.0
2021-04-05 15:30:00,79.16,79.44,79.15,79.41,45106.0,68.2249,68.4662,68.2163,68.4404,45106.0
2021-04-05 15:40:00,79.41,79.42,79.3,79.31,41120.0,68.4404,68.449,68.3456,68.3542,41120.0
2021-04-05 15:50:00,79.31,79.31,79.17,79.18,113954.0,68.3542,68.3542,68.2335,68.2422,113954.0
2021-04-06 09:30:00,78.68,79.34,78.33,78.7,49939.0,67.8112,68.3801,67.5096,67.8285,49939.0
2021-04-06 09:40:00,78.74,79.07,78.31,79.01,33893.0,67.8629,68.1474,67.4923,68.0956,33893.0
2021-04-06 09:50:00,79.02,79.06,78.55,78.67,52114.0,68.1043,68.1387,67.6992,67.8026,52114.0
2021-04-06 10:00:00,78.67,78.99,78.45,78.48,45759.0,67.8026,68.0784,67.613,67.6389,45759.0
2021-04-06 10:10:00,78.48,78.66,78.39,78.55,41968.0,67.6389,67.794,67.5613,67.6992,41968.0
2021-04-06 10:20:00,78.55,78.64,78.32,78.59,35716.0,67.6992,67.7768,67.501,67.7337,35716.0
2021-04-06 10:30:00,78.6,78.79,78.48,78.62,59924.0,67.7423,67.906,67.6389,67.7595,59924.0
2021-04-06 10:40:00,78.59,78.9,78.5,78.88,112977.0,67.7337,68.0008,67.6561,67.9836,112977.0
2021-04-06 10:50:00,78.86,78.95,78.56,78.58,27975.0,67.9664,68.0439,67.7078,67.725,27975.0
2021-04-06 11:00:00,78.55,78.55,78.37,78.48,21159.0,67.6992,67.6992,67.5441,67.6389,21159.0
2021-04-06 11:10:00,78.44,78.88,78.44,78.88,44334.0,67.6044,67.9836,67.6044,67.9836,44334.0
2021-04-06 11:20:00,78.9,79.06,78.72,79.06,25451.0,68.0008,68.1387,67.8457,68.1387,25451.0
2021-04-06 11:30:00,79.06,79.06,78.72,78.76,21391.0,68.1387,68.1387,67.8457,67.8802,21391.0
2021-04-06 11:40:00,78.77,78.92,78.73,78.81,21787.0,67.8888,68.0181,67.8543,67.9233,21787.0
2021-04-06 11:50:00,78.81,78.81,78.73,78.75,13881.0,67.9233,67.9233,67.8543,67.8716,13881.0
2021-04-06 12:00:00,78.76,78.84,78.6,78.76,16191.0,67.8802,67.9491,67.7423,67.8802,16191.0
2021-04-06 12:10:00,78.76,78.76,78.65,78.73,12328.0,67.8802,67.8802,67.7854,67.8543,12328.0
2021-04-06 12:20:00,78.74,78.76,78.6,78.7,14564.0,67.8629,67.8802,67.7423,67.8285,14564.0
2021-04-06 12:30:00,78.72,78.76,78.6,78.63,27209.0,67.8457,67.8802,67.7423,67.7681,27209.0
2021-04-06 12:40:00,78.64,78.68,78.55,78.56,33058.0,67.7768,67.8112,67.6992,67.7078,33058.0
2021-04-06 12:50:00,78.57,78.7,78.47,78.66,45212.0,67.7164,67.8285,67.6302,67.794,45212.0
2021-04-06 13:00:00,78.66,78.69,78.29,78.33,29497.0,67.794,67.8199,67.4751,67.5096,29497.0
2021-04-06 13:10:00,78.32,78.33,78.18,78.25,27725.0,67.501,67.5096,67.3803,67.4406,27725.0
2021-04-06 13:20:00,78.25,78.25,78.03,78.07,29343.0,67.4406,67.4406,67.251,67.2855,29343.0
2021-04-06 13:30:00,78.05,78.17,78.01,78.16,37313.0,67.2683,67.3717,67.2338,67.3631,37313.0
2021-04-06 13:40:00,78.16,78.52,78.08,78.41,49569.0,67.3631,67.6733,67.2941,67.5785,49569.0
2021-04-06 13:50:00,78.43,78.58,78.37,78.5,32815.0,67.5958,67.725,67.5441,67.6561,32815.0
2021-04-06 14:00:00,78.49,78.51,78.37,78.4,24662.0,67.6475,67.6647,67.5441,67.5699,24662.0
2021-04-06 14:10:00,78.39,78.71,78.37,78.69,18201.0,67.5613,67.8371,67.5441,67.8199,18201.0
2021-04-06 14:20:00,78.71,78.77,78.63,78.73,17465.0,67.8371,67.8888,67.7681,67.8543,17465.0
2021-04-06 14:30:00,78.7,78.77,78.64,78.76,17062.0,67.8285,67.8888,67.7768,67.8802,17062.0
2021-04-06 14:40:00,78.76,78.99,78.75,78.97,19852.0,67.8802,68.0784,67.8716,68.0612,19852.0
2021-04-06 14:50:00,78.99,79.12,78.92,78.94,61546.0,68.0784,68.1905,68.0181,68.0353,61546.0
2021-04-06 15:00:00,78.92,78.97,78.81,78.94,32163.0,68.0181,68.0612,67.9233,68.0353,32163.0
2021-04-06 15:10:00,78.94,78.98,78.75,78.83,26401.0,68.0353,68.0698,67.8716,67.9405,26401.0
2021-04-06 15:20:00,78.83,78.91,78.71,78.72,37324.0,67.9405,68.0095,67.8371,67.8457,37324.0
2021-04-06 15:30:00,78.73,78.73,78.52,78.53,55232.0,67.8543,67.8543,67.6733,67.682,55232.0
2021-04-06 15:40:00,78.53,78.56,78.4,78.41,60720.0,67.682,67.7078,67.5699,67.5785,60720.0
2021-04-06 15:50:00,78.4,78.73,78.33,78.72,217860.0,67.5699,67.8543,67.5096,67.8457,217860.0
2021-04-07 09:30:00,78.88,79.11,78.68,79.07,65319.0,67.9836,68.1818,67.8112,68.1474,65319.0
2021-04-07 09:40:00,79.08,79.8,79.03,79.48,35046.0,68.156,68.7765,68.1129,68.5007,35046.0
2021-04-07 09:50:00,79.49,79.56,79.3,79.36,54428.0,68.5093,68.5697,68.3456,68.3973,54428.0
2021-04-07 10:00:00,79.28,79.47,79.21,79.22,26203.0,68.3283,68.4921,68.268,68.2766,26203.0
2021-04-07 10:10:00,79.25,79.4,79.07,79.3,31206.0,68.3025,68.4318,68.1474,68.3456,31206.0
2021-04-07 10:20:00,79.26,79.45,79.2,79.42,21366.0,68.3111,68.4749,68.2594,68.449,21366.0
2021-04-07 10:30:00,79.43,79.46,79.29,79.36,18993.0,68.4576,68.4835,68.337,68.3973,18993.0
2021-04-07 10:40:00,79.36,79.37,79.15,79.31,32698.0,68.3973,68.4059,68.2163,68.3542,32698.0
2021-04-07 10:50:00,79.31,79.42,79.18,79.42,41391.0,68.3542,68.449,68.2422,68.449,41391.0
2021-04-07 11:00:00,79.41,79.41,79.02,79.06,22294.0,68.4404,68.4404,68.1043,68.1387,22294.0
2021-04-07 11:10:00,79.08,79.15,79.02,79.06,17961.0,68.156,68.2163,68.1043,68.1387,17961.0
2021-04-07 11:20:00,79.05,79.05,78.84,78.88,14576.0,68.1301,68.1301,67.9491,67.9836,14576.0
2021-04-07 11:30:00,78.88,78.93,78.77,78.78,18920.0,67.9836,68.0267,67.8888,67.8974,18920.0
2021-04-07 11:40:00,78.77,78.86,78.73,78.83,23501.0,67.8888,67.9664,67.8543,67.9405,23501.0
2021-04-07 11:50:00,78.83,78.9,78.72,78.87,27262.0,67.9405,68.0008,67.8457,67.975,27262.0
2021-04-07 12:00:00,78.9,78.98,78.84,78.98,21754.0,68.0008,68.0698,67.9491,68.0698,21754.0
2021-04-07 12:10:00,78.98,79.02,78.88,78.91,52747.0,68.0698,68.1043,67.9836,68.0095,52747.0
2021-04-07 12:20:00,78.92,79.01,78.89,78.96,31569.0,68.0181,68.0956,67.9922,68.0526,31569.0
2021-04-07 12:30:00,78.95,79.17,78.94,79.09,25649.0,68.0439,68.2335,68.0353,68.1646,25649.0
2021-04-07 12:40:00,79.08,79.17,79.04,79.14,13436.0,68.156,68.2335,68.1215,68.2077,13436.0
2021-04-07 12:50:00,79.15,79.24,79.12,79.15,13288.0,68.2163,68.2939,68.1905,68.2163,13288.0
2021-04-07 13:00:00,79.16,79.16,79.03,79.11,14444.0,68.2249,68.2249,68.1129,68.1818,14444.0
2021-04-07 13:10:00,79.11,79.19,79.05,79.06,16513.0,68.1818,68.2508,68.1301,68.1387,16513.0
2021-04-07 13:20:00,79.05,79.06,78.86,78.98,17859.0,68.1301,68.1387,67.9664,68.0698,17859.0
2021-04-07 13:30:00,79.01,79.07,78.93,79.02,16369.0,68.0956,68.1474,68.0267,68.1043,16369.0
2021-04-07 13:40:00,79.02,79.02,78.85,78.86,10716.0,68.1043,68.1043,67.9577,67.9664,10716.0
2021-04-07 13:50:00,78.87,79.03,78.77,79.0,18422.0,67.975,68.1129,67.8888,68.087,18422.0
2021-04-07 14:00:00,78.97,79.23,78.94,79.2,15307.0,68.0612,68.2853,68.0353,68.2594,15307.0
2021-04-07 14:10:00,79.17,79.38,79.17,79.38,41317.0,68.2335,68.4145,68.2335,68.4145,41317.0
2021-04-07 14:20:00,79.31,79.31,79.03,79.04,39089.0,68.3542,68.3542,68.1129,68.1215,39089.0
2021-04-07 14:30:00,79.03,79.04,78.85,78.88,21147.0,68.1129,68.1215,67.9577,67.9836,21147.0
2021-04-07 14:40:00,78.88,79.03,78.87,79.0,18821.0,67.9836,68.1129,67.975,68.087,18821.0
2021-04-07 14:50:00,79.01,79.05,78.97,79.01,16580.0,68.0956,68.1301,68.0612,68.0956,16580.0
2021-04-07 15:00:00,79.01,79.14,78.99,79.07,37912.0,68.0956,68.2077,68.0784,68.1474,37912.0
2021-04-07 15:10:00,79.08,79.14,78.98,79.05,24226.0,68.156,68.2077,68.0698,68.1301,24226.0
2021-04-07 15:20:00,79.04,79.07,78.87,78.9,21385.0,68.1215,68.1474,67.975,68.0008,21385.0
2021-04-07 15:30:00,78.9,78.97,78.82,78.91,36429.0,68.0008,68.0612,67.9319,68.0095,36429.0
2021-04-07 15:40:00,78.92,78.97,78.87,78.93,27552.0,68.0181,68.0612,67.975,68.0267,27552.0
2021-04-07 15:50:00,78.95,78.97,78.8,78.95,99915.0,68.0439,68.0612,67.9147,68.0439,99915.0
2021-04-08 09:30:00,79.98,79.99,79.17,79.41,107364.0,68.9317,68.9403,68.2335,68.4404,107364.0
2021-04-08 09:40:00,79.34,79.4,78.72,78.76,37521.0,68.3801,68.4318,67.8457,67.8802,37521.0
2021-04-08 09:50:00,78.78,78.9,78.59,78.86,26311.0,67.8974,68.0008,67.7337,67.9664,26311.0
2021-04-08 10:00:00,78.86,78.89,78.3,78.31,43866.0,67.9664,67.9922,67.4837,67.4923,43866.0
2021-04-08 10:10:00,78.33,78.63,78.33,78.52,35027.0,67.5096,67.7681,67.5096,67.6733,35027.0
2021-04-08 10:20:00,78.54,78.77,78.44,78.77,25865.0,67.6906,67.8888,67.6044,67.8888,25865.0
2021-04-08 10:30:00,78.75,78.84,78.55,78.84,28056.0,67.8716,67.9491,67.6992,67.9491,28056.0
2021-04-08 10:40:00,78.87,78.94,78.62,78.7,57842.0,67.975,68.0353,67.7595,67.8285,57842.0
2021-04-08 10:50:00,78.69,78.73,78.25,78.67,96664.0,67.8199,67.8543,67.4406,67.8026,96664.0
2021-04-08 11:00:00,78.68,78.97,78.68,78.97,23963.0,67.8112,68.0612,67.8112,68.0612,23963.0
2021-04-08 11:10:00,78.97,79.13,78.93,79.09,32268.0,68.0612,68.1991,68.0267,68.1646,32268.0
2021-04-08 11:20:00,79.11,79.18,78.98,79.12,27568.0,68.1818,68.2422,68.0698,68.1905,27568.0
2021-04-08 11:30:00,79.1,79.18,78.94,79.06,27465.0,68.1732,68.2422,68.0353,68.1387,27465.0
2021-04-08 11:40:00,79.09,79.25,79.07,79.22,28686.0,68.1646,68.3025,68.1474,68.2766,28686.0
2021-04-08 11:50:00,79.2,79.32,79.13,79.2,24670.0,68.2594,68.3628,68.1991,68.2594,24670.0
2021-04-08 12:00:00,79.22,79.29,79.19,79.23,25373.0,68.2766,68.337,68.2508,68.2853,25373.0
2021-04-08 12:10:00,79.23,79.4,79.06,79.26,24085.0,68.2853,68.4318,68.1387,68.3111,24085.0
2021-04-08 12:20:00,79.26,79.28,79.18,79.25,21314.0,68.3111,68.3283,68.2422,68.3025,21314.0
2021-04-08 12:30:00,79.27,79.34,79.24,79.3,20691.0,68.3197,68.3801,68.2939,68.3456,20691.0
2021-04-08 12:40:00,79.3,79.31,79.25,79.29,14394.0,68.3456,68.3542,68.3025,68.337,14394.0
2021-04-08 12:50:00,79.29,79.37,79.21,79.21,24426.0,68.337,68.4059,68.268,68.268,24426.0
2021-04-08 13:00:00,79.21,79.41,79.21,79.32,16954.0,68.268,68.4404,68.268,68.3628,16954.0
2021-04-08 13:10:00,79.32,79.45,79.23,79.45,32316.0,68.3628,68.4749,68.2853,68.4749,32316.0
2021-04-08 13:20:00,79.44,79.57,79.4,79.49,19011.0,68.4662,68.5783,68.4318,68.5093,19011.0
2021-04-08 13:30:00,79.49,79.6,79.49,79.58,24492.0,68.5093,68.6041,68.5093,68.5869,24492.0
2021-04-08 13:40:00,79.57,79.62,79.46,79.59,28610.0,68.5783,68.6214,68.4835,68.5955,28610.0
2021-04-08 13:50:00,79.59,79.71,79.56,79.64,23587.0,68.5955,68.6989,68.5697,68.6386,23587.0
2021-04-08 14:00:00,79.64,79.69,79.53,79.61,16864.0,68.6386,68.6817,68.5438,68.6128,16864.0
2021-04-08 14:10:00,79.61,79.75,79.61,79.69,21510.0,68.6128,68.7334,68.6128,68.6817,21510.0
2021-04-08 14:20:00,79.7,79.72,79.59,79.66,16094.0,68.6903,68.7076,68.5955,68.6559,16094.0
2021-04-08 14:30:00,79.65,80.07,79.64,79.99,99768.0,68.6472,69.0092,68.6386,68.9403,99768.0
2021-04-08 14:40:00,79.98,80.09,79.88,79.97,38730.0,68.9317,69.0265,68.8455,68.923,38730.0
2021-04-08 14:50:00,79.96,80.03,79.9,79.97,38136.0,68.9144,68.9747,68.8627,68.923,38136.0
2021-04-08 15:00:00,79.97,79.98,79.81,79.96,39216.0,68.923,68.9317,68.7851,68.9144,39216.0
2021-04-08 15:10:00,79.95,80.11,79.93,80.09,51358.0,68.9058,69.0437,68.8886,69.0265,51358.0
2021-04-08 15:20:00,80.09,80.14,79.87,79.92,39432.0,69.0265,69.0696,68.8368,68.8799,39432.0
2021-04-08 15:30:00,79.94,79.96,79.83,79.87,50009.0,68.8972,68.9144,68.8024,68.8368,50009.0
2021-04-08 15:40:00,79.86,80.12,79.83,80.12,72045.0,68.8282,69.0523,68.8024,69.0523,72045.0
2021-04-08 15:50:00,80.11,80.11,79.86,80.0,206040.0,69.0437,69.0437,68.8282,68.9489,206040.0
2021-04-09 09:30:00,79.86,80.17,79.62,79.81,45499.0,68.8282,69.0954,68.6214,68.7851,45499.0
2021-04-09 09:40:00,79.78,79.78,79.4,79.4,19297.0,68.7593,68.7593,68.4318,68.4318,19297.0
2021-04-09 09:50:00,79.43,79.9,79.43,79.63,20355.0,68.4576,68.8627,68.4576,68.63,20355.0
2021-04-09 10:00:00,79.62,79.78,79.53,79.71,15838.0,68.6214,68.7593,68.5438,68.6989,15838.0
2021-04-09 10:10:00,79.69,79.81,79.58,79.67,29276.0,68.6817,68.7851,68.5869,68.6645,29276.0
2021-04-09 10:20:00,79.72,80.0,79.72,79.97,30561.0,68.7076,68.9489,68.7076,68.923,30561.0
2021-04-09 10:30:00,79.95,80.15,79.95,80.09,48056.0,68.9058,69.0782,68.9058,69.0265,48056.0
2021-04-09 10:40:00,80.08,80.46,79.97,80.46,72959.0,69.0178,69.3453,68.923,69.3453,72959.0
2021-04-09 10:50:00,80.46,80.65,80.3,80.54,58904.0,69.3453,69.5091,69.2074,69.4143,58904.0
2021-04-09 11:00:00,80.52,80.63,80.32,80.4,33138.0,69.3971,69.4919,69.2247,69.2936,33138.0
2021-04-09 11:10:00,80.4,80.62,80.39,80.5,33367.0,69.2936,69.4832,69.285,69.3798,33367.0
2021-04-09 11:20:00,80.5,80.5,80.27,80.45,25289.0,69.3798,69.3798,69.1816,69.3367,25289.0
2021-04-09 11:30:00,80.46,80.73,80.46,80.62,53975.0,69.3453,69.578,69.3453,69.4832,53975.0
2021-04-09 11:40:00,80.61,80.77,80.58,80.58,18992.0,69.4746,69.6125,69.4488,69.4488,18992.0
2021-04-09 11:50:00,80.6,80.72,80.57,80.57,20007.0,69.466,69.5694,69.4402,69.4402,20007.0
2021-04-09 12:00:00,80.56,80.58,80.36,80.45,87012.0,69.4315,69.4488,69.2592,69.3367,87012.0
2021-04-09 12:10:00,80.46,80.62,80.46,80.56,38138.0,69.3453,69.4832,69.3453,69.4315,38138.0
2021-04-09 12:20:00,80.56,80.64,80.46,80.47,22856.0,69.4315,69.5005,69.3453,69.354,22856.0
2021-04-09 12:30:00,80.48,80.52,80.44,80.51,19388.0,69.3626,69.3971,69.3281,69.3884,19388.0
2021-04-09 12:40:00,80.5,80.52,80.37,80.38,17948.0,69.3798,69.3971,69.2678,69.2764,17948.0
2021-04-09 12:50:00,80.39,80.49,80.38,80.47,13705.0,69.285,69.3712,69.2764,69.354,13705.0
2021-04-09 13:00:00,80.47,80.54,80.39,80.4,13438.0,69.354,69.4143,69.285,69.2936,13438.0
2021-04-09 13:10:00,80.42,80.54,80.39,80.45,15295.0,69.3109,69.4143,69.285,69.3367,15295.0
2021-04-09 13:20:00,80.44,80.66,80.41,80.58,16745.0,69.3281,69.5177,69.3023,69.4488,16745.0
2021-04-09 13:30:00,80.56,80.68,80.54,80.67,14730.0,69.4315,69.535,69.4143,69.5263,14730.0
2021-04-09 13:40:00,80.66,80.66,80.49,80.59,28600.0,69.5177,69.5177,69.3712,69.4574,28600.0
2021-04-09 13:50:00,80.58,80.62,80.55,80.59,26256.0,69.4488,69.4832,69.4229,69.4574,26256.0
2021-04-09 14:00:00,80.59,80.67,80.53,80.61,30839.0,69.4574,69.5263,69.4057,69.4746,30839.0
2021-04-09 14:10:00,80.59,80.69,80.58,80.68,18838.0,69.4574,69.5436,69.4488,69.535,18838.0
2021-04-09 14:20:00,80.68,80.68,80.42,80.48,32161.0,69.535,69.535,69.3109,69.3626,32161.0
2021-04-09 14:30:00,80.47,80.53,80.44,80.51,22309.0,69.354,69.4057,69.3281,69.3884,22309.0
2021-04-09 14:40:00,80.51,80.56,80.34,80.55,29062.0,69.3884,69.4315,69.2419,69.4229,29062.0
2021-04-09 14:50:00,80.53,80.53,80.37,80.39,26176.0,69.4057,69.4057,69.2678,69.285,26176.0
2021-04-09 15:00:00,80.41,80.41,80.23,80.35,28994.0,69.3023,69.3023,69.1471,69.2505,28994.0
2021-04-09 15:10:00,80.35,80.35,80.14,80.16,32312.0,69.2505,69.2505,69.0696,69.0868,32312.0
2021-04-09 15:20:00,80.14,80.33,80.09,80.33,32687.0,69.0696,69.2333,69.0265,69.2333,32687.0
2021-04-09 15:30:00,80.34,80.48,80.34,80.44,63300.0,69.2419,69.3626,69.2419,69.3281,63300.0
2021-04-09 15:40:00,80.43,80.53,80.41,80.48,54798.0,69.3195,69.4057,69.3023,69.3626,54798.0
2021-04-09 15:50:00,80.49,80.62,80.48,80.53,129227.0,69.3712,69.4832,69.3626,69.4057,129227.0
2021-04-12 09:30:00,80.63,80.83,79.91,80.07,90626.0,69.4919,69.6642,68.8713,69.0092,90626.0
2021-04-12 09:40:00,80.05,80.28,79.68,79.68,47372.0,68.992,69.1902,68.6731,68.6731,47372.0
2021-04-12 09:50:00,79.65,79.68,79.23,79.41,42686.0,68.6472,68.6731,68.2853,68.4404,42686.0
2021-04-12 10:00:00,79.43,79.61,79.36,79.53,32806.0,68.4576,68.6128,68.3973,68.5438,32806.0
2021-04-12 10:10:00,79.55,79.59,79.39,79.55,50597.0,68.5611,68.5955,68.4232,68.5611,50597.0
2021-04-12 10:20:00,79.57,79.75,79.47,79.53,27680.0,68.5783,68.7334,68.4921,68.5438,27680.0
2021-04-12 10:30:00,79.54,79.65,79.48,79.63,30629.0,68.5524,68.6472,68.5007,68.63,30629.0
2021-04-12 10:40:00,79.65,79.67,79.46,79.56,25386.0,68.6472,68.6645,68.4835,68.5697,25386.0
2021-04-12 10:50:00,79.55,79.67,79.49,79.66,28196.0,68.5611,68.6645,68.5093,68.6559,28196.0
2021-04-12 11:00:00,79.65,79.75,79.41,79.42,28503.0,68.6472,68.7334,68.4404,68.449,28503.0
2021-04-12 11:10:00,79.4,79.51,79.31,79.48,24696.0,68.4318,68.5266,68.3542,68.5007,24696.0
2021-04-12 11:20:00,79.48,79.71,79.46,79.67,22218.0,68.5007,68.6989,68.4835,68.6645,22218.0
2021-04-12 11:30:00,79.64,79.64,79.4,79.44,16670.0,68.6386,68.6386,68.4318,68.4662,16670.0
2021-04-12 11:40:00,79.44,79.65,79.42,79.65,32295.0,68.4662,68.6472,68.449,68.6472,32295.0
2021-04-12 11:50:00,79.63,79.83,79.6,79.76,19959.0,68.63,68.8024,68.6041,68.742,19959.0
2021-04-12 12:00:00,79.77,79.87,79.69,79.75,18310.0,68.7507,68.8368,68.6817,68.7334,18310.0
2021-04-12 12:10:00,79.75,79.77,79.56,79.56,19301.0,68.7334,68.7507,68.5697,68.5697,19301.0
2021-04-12 12:20:00,79.58,79.58,79.45,79.56,17735.0,68.5869,68.5869,68.4749,68.5697,17735.0
2021-04-12 12:30:00,79.53,79.63,79.5,79.51,15929.0,68.5438,68.63,68.518,68.5266,15929.0
2021-04-12 12:40:00,79.51,79.61,79.48,79.53,17429.0,68.5266,68.6128,68.5007,68.5438,17429.0
2021-04-12 12:50:00,79.52,79.63,79.51,79.6,24421.0,68.5352,68.63,68.5266,68.6041,24421.0
2021-04-12 13:00:00,79.6,79.83,79.59,79.73,14222.0,68.6041,68.8024,68.5955,68.7162,14222.0
2021-04-12 13:10:00,79.74,79.76,79.64,79.72,15500.0,68.7248,68.742,68.6386,68.7076,15500.0
2021-04-12 13:20:00,79.72,79.77,79.66,79.76,12647.0,68.7076,68.7507,68.6559,68.742,12647.0
2021-04-12 13:30:00,79.77,80.02,79.77,79.96,20741.0,68.7507,68.9661,68.7507,68.9144,20741.0
2021-04-12 13:40:00,79.95,80.02,79.88,79.98,28984.0,68.9058,68.9661,68.8455,68.9317,28984.0
2021-04-12 13:50:00,79.98,80.03,79.9,79.91,23554.0,68.9317,68.9747,68.8627,68.8713,23554.0
2021-04-12 14:00:00,79.92,80.03,79.87,79.95,22615.0,68.8799,68.9747,68.8368,68.9058,22615.0
2021-04-12 14:10:00,79.95,79.95,79.79,79.82,16221.0,68.9058,68.9058,68.7679,68.7938,16221.0
2021-04-12 14:20:00,79.82,79.87,79.8,79.85,15730.0,68.7938,68.8368,68.7765,68.8196,15730.0
2021-04-12 14:30:00,79.85,79.89,79.78,79.81,24447.0,68.8196,68.8541,68.7593,68.7851,24447.0
2021-04-12 14:40:00,79.81,79.81,79.64,79.68,26067.0,68.7851,68.7851,68.6386,68.6731,26067.0
2021-04-12 14:50:00,79.68,79.71,79.61,79.67,20730.0,68.6731,68.6989,68.6128,68.6645,20730.0
2021-04-12 15:00:00,79.68,79.74,79.59,79.66,24936.0,68.6731,68.7248,68.5955,68.6559,24936.0
2021-04-12 15:10:00,79.65,79.74,79.6,79.71,26079.0,68.6472,68.7248,68.6041,68.6989,26079.0
2021-04-12 15:20:00,79.71,79.95,79.7,79.88,36375.0,68.6989,68.9058,68.6903,68.8455,36375.0
2021-04-12 15:30:00,79.89,80.03,79.89,80.01,46791.0,68.8541,68.9747,68.8541,68.9575,46791.0
2021-04-12 15:40:00,80.02,80.18,79.96,80.12,63256.0,68.9661,69.104,68.9144,69.0523,63256.0
2021-04-12 15:50:00,80.12,80.15,79.9,79.95,157082.0,69.0523,69.0782,68.8627,68.9058,157082.0
2021-04-13 09:30:00,80.46,80.5,78.83,79.09,70683.0,69.3453,69.3798,67.9405,68.1646,70683.0
2021-04-13 09:40:00,79.05,79.32,78.74,78.75,35326.0,68.1301,68.3628,67.8629,67.8716,35326.0
2021-04-13 09:50:00,78.78,79.28,78.73,79.15,40837.0,67.8974,68.3283,67.8543,68.2163,40837.0
2021-04-13 10:00:00,79.13,79.47,78.98,79.16,55767.0,68.1991,68.4921,68.0698,68.2249,55767.0
2021-04-13 10:10:00,79.22,79.26,78.94,79.19,38323.0,68.2766,68.3111,68.0353,68.2508,38323.0
2021-04-13 10:20:00,79.19,79.52,79.19,79.41,40400.0,68.2508,68.5352,68.2508,68.4404,40400.0
2021-04-13 10:30:00,79.44,79.61,79.28,79.3,56237.0,68.4662,68.6128,68.3283,68.3456,56237.0
2021-04-13 10:40:00,79.3,79.55,79.27,79.53,28159.0,68.3456,68.5611,68.3197,68.5438,28159.0
2021-04-13 10:50:00,79.54,79.68,79.44,79.59,26725.0,68.5524,68.6731,68.4662,68.5955,26725.0
2021-04-13 11:00:00,79.59,79.64,79.41,79.42,25175.0,68.5955,68.6386,68.4404,68.449,25175.0
2021-04-13 11:10:00,79.41,79.49,79.31,79.4,32968.0,68.4404,68.5093,68.3542,68.4318,32968.0
2021-04-13 11:20:00,79.4,79.57,79.39,79.5,29940.0,68.4318,68.5783,68.4232,68.518,29940.0
2021-04-13 11:30:00,79.51,79.61,79.47,79.48,17983.0,68.5266,68.6128,68.4921,68.5007,17983.0
2021-04-13 11:40:00,79.46,79.59,79.39,79.58,21020.0,68.4835,68.5955,68.4232,68.5869,21020.0
2021-04-13 11:50:00,79.58,79.59,79.51,79.57,20745.0,68.5869,68.5955,68.5266,68.5783,20745.0
2021-04-13 12:00:00,79.57,79.7,79.55,79.62,20188.0,68.5783,68.6903,68.5611,68.6214,20188.0
2021-04-13 12:10:00,79.62,79.62,79.47,79.54,20962.0,68.6214,68.6214,68.4921,68.5524,20962.0
2021-04-13 12:20:00,79.54,79.59,79.46,79.55,17296.0,68.5524,68.5955,68.4835,68.5611,17296.0
2021-04-13 12:30:00,79.59,79.64,79.52,79.61,11742.0,68.5955,68.6386,68.5352,68.6128,11742.0
2021-04-13 12:40:00,79.61,79.61,79.47,79.52,18668.0,68.6128,68.6128,68.4921,68.5352,18668.0
2021-04-13 12:50:00,79.56,79.62,79.55,79.57,11395.0,68.5697,68.6214,68.5611,68.5783,11395.0
2021-04-13 13:00:00,79.56,79.66,79.55,79.61,23263.0,68.5697,68.6559,68.5611,68.6128,23263.0
2021-04-13 13:10:00,79.62,79.75,79.61,79.7,11499.0,68.6214,68.7334,68.6128,68.6903,11499.0
2021-04-13 13:20:00,79.68,79.69,79.61,79.63,21744.0,68.6731,68.6817,68.6128,68.63,21744.0
2021-04-13 13:30:00,79.62,79.87,79.61,79.83,13927.0,68.6214,68.8368,68.6128,68.8024,13927.0
2021-04-13 13:40:00,79.83,79.84,79.68,79.69,15816.0,68.8024,68.811,68.6731,68.6817,15816.0
2021-04-13 13:50:00,79.69,79.71,79.59,79.62,17378.0,68.6817,68.6989,68.5955,68.6214,17378.0
2021-04-13 14:00:00,79.62,79.77,79.61,79.77,17217.0,68.6214,68.7507,68.6128,68.7507,17217.0
2021-04-13 14:10:00,79.77,79.81,79.69,79.71,17237.0,68.7507,68.7851,68.6817,68.6989,17237.0
2021-04-13 14:20:00,79.7,79.83,79.67,79.8,23549.0,68.6903,68.8024,68.6645,68.7765,23549.0
2021-04-13 14:30:00,79.81,79.93,79.77,79.83,25697.0,68.7851,68.8886,68.7507,68.8024,25697.0
2021-04-13 14:40:00,79.83,79.98,79.83,79.94,42652.0,68.8024,68.9317,68.8024,68.8972,42652.0
2021-04-13 14:50:00,79.93,80.0,79.91,79.97,23115.0,68.8886,68.9489,68.8713,68.923,23115.0
2021-04-13 15:00:00,79.98,80.15,79.97,80.14,18174.0,68.9317,69.0782,68.923,69.0696,18174.0
2021-04-13 15:10:00,80.12,80.21,80.12,80.21,23464.0,69.0523,69.1299,69.0523,69.1299,23464.0
2021-04-13 15:20:00,80.2,80.22,80.07,80.11,22316.0,69.1213,69.1385,69.0092,69.0437,22316.0
2021-04-13 15:30:00,80.12,80.17,80.02,80.02,33409.0,69.0523,69.0954,68.9661,68.9661,33409.0
2021-04-13 15:40:00,80.01,80.12,79.98,80.06,44986.0,68.9575,69.0523,68.9317,69.0006,44986.0
2021-04-13 15:50:00,80.07,80.08,79.93,79.97,107646.0,69.0092,69.0178,68.8886,68.923,107646.0
2021-04-14 09:30:00,80.01,80.01,79.05,79.11,59208.0,68.9575,68.9575,68.1301,68.1818,59208.0
2021-04-14 09:40:00,79.09,79.57,79.06,79.36,43106.0,68.1646,68.5783,68.1387,68.3973,43106.0
2021-04-14 09:50:00,79.36,79.68,79.31,79.65,38700.0,68.3973,68.6731,68.3542,68.6472,38700.0
2021-04-14 10:00:00,79.64,79.73,79.42,79.42,50868.0,68.6386,68.7162,68.449,68.449,50868.0
2021-04-14 10:10:00,79.47,79.74,79.4,79.7,52630.0,68.4921,68.7248,68.4318,68.6903,52630.0
2021-04-14 10:20:00,79.71,79.8,79.35,79.35,32227.0,68.6989,68.7765,68.3887,68.3887,32227.0
2021-04-14 10:30:00,79.33,79.6,79.32,79.53,35034.0,68.3714,68.6041,68.3628,68.5438,35034.0
2021-04-14 10:40:00,79.53,79.68,79.42,79.47,39629.0,68.5438,68.6731,68.449,68.4921,39629.0
2021-04-14 10:50:00,79.48,79.53,79.41,79.44,35649.0,68.5007,68.5438,68.4404,68.4662,35649.0
2021-04-14 11:00:00,79.45,79.52,79.37,79.47,34612.0,68.4749,68.5352,68.4059,68.4921,34612.0
2021-04-14 11:10:00,79.48,79.51,79.38,79.39,35284.0,68.5007,68.5266,68.4145,68.4232,35284.0
2021-04-14 11:20:00,79.37,79.86,79.33,79.84,40136.0,68.4059,68.8282,68.3714,68.811,40136.0
2021-04-14 11:30:00,79.85,79.99,79.7,79.95,53160.0,68.8196,68.9403,68.6903,68.9058,53160.0
2021-04-14 11:40:00,79.94,80.12,79.93,80.09,54219.0,68.8972,69.0523,68.8886,69.0265,54219.0
2021-04-14 11:50:00,80.09,80.13,80.02,80.07,40808.0,69.0265,69.0609,68.9661,69.0092,40808.0
2021-04-14 12:00:00,80.07,80.18,80.03,80.15,42506.0,69.0092,69.104,68.9747,69.0782,42506.0
2021-04-14 12:10:00,80.16,80.2,80.08,80.19,119297.0,69.0868,69.1213,69.0178,69.1126,119297.0
2021-04-14 12:20:00,80.19,80.36,80.18,80.26,36137.0,69.1126,69.2592,69.104,69.173,36137.0
2021-04-14 12:30:00,80.27,80.31,80.2,80.31,25462.0,69.1816,69.2161,69.1213,69.2161,25462.0
2021-04-14 12:40:00,80.32,80.45,80.3,80.34,43962.0,69.2247,69.3367,69.2074,69.2419,43962.0
2021-04-14 12:50:00,80.34,80.64,80.33,80.59,50507.0,69.2419,69.5005,69.2333,69.4574,50507.0
2021-04-14 13:00:00,80.59,80.64,80.43,80.46,41610.0,69.4574,69.5005,69.3195,69.3453,41610.0
2021-04-14 13:10:00,80.44,80.48,80.4,80.46,29191.0,69.3281,69.3626,69.2936,69.3453,29191.0
2021-04-14 13:20:00,80.47,80.66,80.47,80.6,56161.0,69.354,69.5177,69.354,69.466,56161.0
2021-04-14 13:30:00,80.6,80.64,80.54,80.55,57283.0,69.466,69.5005,69.4143,69.4229,57283.0
2021-04-14 13:40:00,80.56,80.57,80.45,80.52,53697.0,69.4315,69.4402,69.3367,69.3971,53697.0
2021-04-14 13:50:00,80.52,80.6,80.45,80.49,66623.0,69.3971,69.466,69.3367,69.3712,66623.0
2021-04-14 14:00:00,80.45,80.48,80.0,80.05,234651.0,69.3367,69.3626,68.9489,68.992,234651.0
2021-04-14 14:10:00,80.05,80.31,80.05,80.31,70332.0,68.992,69.2161,68.992,69.2161,70332.0
2021-04-14 14:20:00,80.28,80.55,80.28,80.47,65892.0,69.1902,69.4229,69.1902,69.354,65892.0
2021-04-14 14:30:00,80.48,80.52,80.4,80.52,35088.0,69.3626,69.3971,69.2936,69.3971,35088.0
2021-04-14 14:40:00,80.53,80.66,80.5,80.61,38974.0,69.4057,69.5177,69.3798,69.4746,38974.0
2021-04-14 14:50:00,80.6,80.63,80.5,80.58,108821.0,69.466,69.4919,69.3798,69.4488,108821.0
2021-04-14 15:00:00,80.59,80.69,80.43,80.48,128337.0,69.4574,69.5436,69.3195,69.3626,128337.0
2021-04-14 15:10:00,80.48,80.51,80.16,80.16,293576.0,69.3626,69.3884,69.0868,69.0868,293576.0
2021-04-14 15:20:00,80.15,80.27,80.05,80.2,55888.0,69.0782,69.1816,68.992,69.1213,55888.0
2021-04-14 15:30:00,80.2,80.41,80.2,80.24,61244.0,69.1213,69.3023,69.1213,69.1557,61244.0
2021-04-14 15:40:00,80.25,80.33,80.2,80.25,71005.0,69.1644,69.2333,69.1213,69.1644,71005.0
2021-04-14 15:50:00,80.24,80.3,80.1,80.29,171799.0,69.1557,69.2074,69.0351,69.1988,171799.0
2021-04-15 09:30:00,80.55,80.62,80.1,80.54,62411.0,69.4229,69.4832,69.0351,69.4143,62411.0
2021-04-15 09:40:00,80.52,80.76,80.42,80.54,53624.0,69.3971,69.6039,69.3109,69.4143,53624.0
2021-04-15 09:50:00,80.56,80.8,80.5,80.73,29889.0,69.4315,69.6384,69.3798,69.578,29889.0
2021-04-15 10:00:00,80.75,81.12,80.72,81.1,66488.0,69.5953,69.9142,69.5694,69.8969,66488.0
2021-04-15 10:10:00,81.07,81.07,80.8,80.92,55944.0,69.8711,69.8711,69.6384,69.7418,55944.0
2021-04-15 10:20:00,80.95,81.14,80.94,81.1,30856.0,69.7677,69.9314,69.759,69.8969,30856.0
2021-04-15 10:30:00,81.12,81.48,81.11,81.22,104268.0,69.9142,70.2244,69.9056,70.0004,104268.0
2021-04-15 10:40:00,81.23,81.31,81.06,81.17,50791.0,70.009,70.0779,69.8625,69.9573,50791.0
2021-04-15 10:50:00,81.19,81.34,81.01,81.06,55265.0,69.9745,70.1038,69.8194,69.8625,55265.0
2021-04-15 11:00:00,81.09,81.42,81.08,81.34,45890.0,69.8883,70.1727,69.8797,70.1038,45890.0
2021-04-15 11:10:00,81.31,81.45,81.2,81.29,34559.0,70.0779,70.1986,69.9831,70.0607,34559.0
2021-04-15 11:20:00,81.29,81.52,81.29,81.41,35686.0,70.0607,70.2589,70.0607,70.1641,35686.0
2021-04-15 11:30:00,81.4,81.49,81.21,81.25,29636.0,70.1555,70.2331,69.9917,70.0262,29636.0
2021-04-15 11:40:00,81.27,81.45,81.25,81.3,27298.0,70.0435,70.1986,70.0262,70.0693,27298.0
2021-04-15 11:50:00,81.31,81.35,81.26,81.31,21511.0,70.0779,70.1124,70.0348,70.0779,21511.0
2021-04-15 12:00:00,81.31,81.31,81.2,81.29,29935.0,70.0779,70.0779,69.9831,70.0607,29935.0
2021-04-15 12:10:00,81.29,81.44,81.27,81.42,26351.0,70.0607,70.19,70.0435,70.1727,26351.0
2021-04-15 12:20:00,81.4,81.44,81.22,81.34,26628.0,70.1555,70.19,70.0004,70.1038,26628.0
2021-04-15 12:30:00,81.35,81.49,81.35,81.44,23099.0,70.1124,70.2331,70.1124,70.19,23099.0
2021-04-15 12:40:00,81.43,81.63,81.42,81.57,32294.0,70.1814,70.3537,70.1727,70.302,32294.0
2021-04-15 12:50:00,81.58,81.65,81.3,81.39,43088.0,70.3106,70.371,70.0693,70.1469,43088.0
2021-04-15 13:00:00,81.4,81.55,81.35,81.37,33621.0,70.1555,70.2848,70.1124,70.1296,33621.0
2021-04-15 13:10:00,81.37,81.4,81.27,81.4,38103.0,70.1296,70.1555,70.0435,70.1555,38103.0
2021-04-15 13:20:00,81.41,81.48,81.35,81.35,32287.0,70.1641,70.2244,70.1124,70.1124,32287.0
2021-04-15 13:30:00,81.34,81.39,81.2,81.24,30093.0,70.1038,70.1469,69.9831,70.0176,30093.0
2021-04-15 13:40:00,81.25,81.3,81.09,81.27,36858.0,70.0262,70.0693,69.8883,70.0435,36858.0
2021-04-15 13:50:00,81.29,81.42,81.26,81.41,22453.0,70.0607,70.1727,70.0348,70.1641,22453.0
2021-04-15 14:00:00,81.4,81.47,81.3,81.32,19158.0,70.1555,70.2158,70.0693,70.0865,19158.0
2021-04-15 14:10:00,81.33,81.43,81.33,81.38,24464.0,70.0952,70.1814,70.0952,70.1383,24464.0
2021-04-15 14:20:00,81.38,81.44,81.36,81.42,27115.0,70.1383,70.19,70.121,70.1727,27115.0
2021-04-15 14:30:00,81.42,81.6,81.42,81.53,46890.0,70.1727,70.3279,70.1727,70.2675,46890.0
2021-04-15 14:40:00,81.54,81.58,81.47,81.49,72315.0,70.2762,70.3106,70.2158,70.2331,72315.0
2021-04-15 14:50:00,81.49,81.53,81.32,81.32,60790.0,70.2331,70.2675,70.0865,70.0865,60790.0
2021-04-15 15:00:00,81.34,81.43,81.32,81.37,30311.0,70.1038,70.1814,70.0865,70.1296,30311.0
2021-04-15 15:10:00,81.37,81.37,81.2,81.27,52480.0,70.1296,70.1296,69.9831,70.0435,52480.0
2021-04-15 15:20:00,81.27,81.27,81.13,81.2,48222.0,70.0435,70.0435,69.9228,69.9831,48222.0
2021-04-15 15:30:00,81.2,81.35,81.16,81.26,51166.0,69.9831,70.1124,69.9486,70.0348,51166.0
2021-04-15 15:40:00,81.26,81.36,81.24,81.33,49651.0,70.0348,70.121,70.0176,70.0952,49651.0
2021-04-15 15:50:00,81.32,81.38,81.25,81.37,117663.0,70.0865,70.1383,70.0262,70.1296,117663.0
2021-04-16 09:30:00,81.4,82.38,81.33,82.38,131072.0,70.1555,71.0001,70.0952,71.0001,131072.0
2021-04-16 09:40:00,82.39,82.6,82.07,82.58,37494.0,71.0087,71.1897,70.7329,71.1725,37494.0
2021-04-16 09:50:00,82.58,82.6,82.25,82.29,77907.0,71.1725,71.1897,70.8881,70.9226,77907.0
2021-04-16 10:00:00,82.27,82.48,82.14,82.36,35632.0,70.9053,71.0863,70.7933,70.9829,35632.0
2021-04-16 10:10:00,82.34,82.48,82.24,82.42,35741.0,70.9656,71.0863,70.8795,71.0346,35741.0
2021-04-16 10:20:00,82.39,82.5,82.23,82.26,35126.0,71.0087,71.1035,70.8708,70.8967,35126.0
2021-04-16 10:30:00,82.25,82.3,81.94,82.19,46000.0,70.8881,70.9312,70.6209,70.8364,46000.0
2021-04-16 10:40:00,82.22,82.42,82.22,82.39,28152.0,70.8622,71.0346,70.8622,71.0087,28152.0
2021-04-16 10:50:00,82.38,82.55,82.38,82.44,37196.0,71.0001,71.1466,71.0001,71.0518,37196.0
2021-04-16 11:00:00,82.44,82.55,82.32,82.53,33153.0,71.0518,71.1466,70.9484,71.1294,33153.0
2021-04-16 11:10:00,82.52,82.53,82.28,82.42,33781.0,71.1208,71.1294,70.9139,71.0346,33781.0
2021-04-16 11:20:00,82.43,82.54,82.28,82.36,44194.0,71.0432,71.138,70.9139,70.9829,44194.0
2021-04-16 11:30:00,82.37,82.57,82.35,82.52,62286.0,70.9915,71.1639,70.9743,71.1208,62286.0
2021-04-16 11:40:00,82.51,82.73,82.5,82.62,28586.0,71.1122,71.3018,71.1035,71.207,28586.0
2021-04-16 11:50:00,82.61,82.7,82.55,82.7,20900.0,71.1983,71.2759,71.1466,71.2759,20900.0
2021-04-16 12:00:00,82.69,82.77,82.63,82.71,24362.0,71.2673,71.3362,71.2156,71.2845,24362.0
2021-04-16 12:10:00,82.7,82.72,82.62,82.71,18351.0,71.2759,71.2932,71.207,71.2845,18351.0
2021-04-16 12:20:00,82.71,82.78,82.69,82.77,18079.0,71.2845,71.3449,71.2673,71.3362,18079.0
2021-04-16 12:30:00,82.77,82.85,82.56,82.65,137004.0,71.3362,71.4052,71.1553,71.2328,137004.0
2021-04-16 12:40:00,82.62,82.71,82.58,82.66,26698.0,71.207,71.2845,71.1725,71.2414,26698.0
2021-04-16 12:50:00,82.68,82.68,82.38,82.38,28782.0,71.2587,71.2587,71.0001,71.0001,28782.0
2021-04-16 13:00:00,82.38,82.46,82.35,82.37,22465.0,71.0001,71.0691,70.9743,70.9915,22465.0
2021-04-16 13:10:00,82.38,82.42,82.26,82.38,26785.0,71.0001,71.0346,70.8967,71.0001,26785.0
2021-04-16 13:20:00,82.36,82.39,82.29,82.32,22471.0,70.9829,71.0087,70.9226,70.9484,22471.0
2021-04-16 13:30:00,82.33,82.47,82.32,82.44,30699.0,70.957,71.0777,70.9484,71.0518,30699.0
2021-04-16 13:40:00,82.45,82.51,82.32,82.38,22984.0,71.0604,71.1122,70.9484,71.0001,22984.0
2021-04-16 13:50:00,82.38,82.51,82.35,82.47,23240.0,71.0001,71.1122,70.9743,71.0777,23240.0
2021-04-16 14:00:00,82.49,82.57,82.46,82.5,35188.0,71.0949,71.1639,71.0691,71.1035,35188.0
2021-04-16 14:10:00,82.51,82.54,82.38,82.39,22945.0,71.1122,71.138,71.0001,71.0087,22945.0
2021-04-16 14:20:00,82.39,82.43,82.3,82.39,26526.0,71.0087,71.0432,70.9312,71.0087,26526.0
2021-04-16 14:30:00,82.38,82.38,82.26,82.3,28767.0,71.0001,71.0001,70.8967,70.9312,28767.0
2021-04-16 14:40:00,82.3,82.3,82.16,82.25,33012.0,70.9312,70.9312,70.8105,70.8881,33012.0
2021-04-16 14:50:00,82.26,82.43,82.25,82.39,33966.0,70.8967,71.0432,70.8881,71.0087,33966.0
2021-04-16 15:00:00,82.4,82.49,82.36,82.43,44162.0,71.0174,71.0949,70.9829,71.0432,44162.0
2021-04-16 15:10:00,82.43,82.56,82.4,82.49,54717.0,71.0432,71.1553,71.0174,71.0949,54717.0
2021-04-16 15:20:00,82.49,82.54,82.4,82.43,44640.0,71.0949,71.138,71.0174,71.0432,44640.0
2021-04-16 15:30:00,82.43,82.43,82.05,82.09,72691.0,71.0432,71.0432,70.7157,70.7502,72691.0
2021-04-16 15:40:00,82.12,82.21,81.94,82.06,114342.0,70.776,70.8536,70.6209,70.7243,114342.0
2021-04-16 15:50:00,82.07,82.4,81.98,82.07,272900.0,70.7329,71.0174,70.6554,70.7329,272900.0
2021-04-19 09:30:00,81.8,82.24,81.54,81.81,75498.0,70.5002,70.8795,70.2762,70.5089,75498.0
2021-04-19 09:40:00,81.82,82.77,81.82,82.63,71619.0,70.5175,71.3362,70.5175,71.2156,71619.0
2021-04-19 09:50:00,82.6,82.87,82.28,82.83,104674.0,71.1897,71.4224,70.9139,71.388,104674.0
2021-04-19 10:00:00,82.76,82.84,82.45,82.5,87604.0,71.3276,71.3966,71.0604,71.1035,87604.0
2021-04-19 10:10:00,82.47,82.82,82.44,82.8,69666.0,71.0777,71.3793,71.0518,71.3621,69666.0
2021-04-19 10:20:00,82.79,82.88,82.7,82.77,56532.0,71.3535,71.431,71.2759,71.3362,56532.0
2021-04-19 10:30:00,82.75,82.92,82.59,82.79,66553.0,71.319,71.4655,71.1811,71.3535,66553.0
2021-04-19 10:40:00,82.79,82.9,82.31,82.48,91608.0,71.3535,71.4483,70.9398,71.0863,91608.0
2021-04-19 10:50:00,82.48,82.86,82.46,82.73,53369.0,71.0863,71.4138,71.0691,71.3018,53369.0
2021-04-19 11:00:00,82.73,82.76,82.36,82.51,82975.0,71.3018,71.3276,70.9829,71.1122,82975.0
2021-04-19 11:10:00,82.51,82.74,82.37,82.72,26622.0,71.1122,71.3104,70.9915,71.2932,26622.0
2021-04-19 11:20:00,82.7,82.9,82.62,82.9,49627.0,71.2759,71.4483,71.207,71.4483,49627.0
2021-04-19 11:30:00,82.89,82.9,82.75,82.79,26185.0,71.4397,71.4483,71.319,71.3535,26185.0
2021-04-19 11:40:00,82.79,82.86,82.6,82.85,42552.0,71.3535,71.4138,71.1897,71.4052,42552.0
2021-04-19 11:50:00,82.83,83.05,82.83,82.91,54841.0,71.388,71.5776,71.388,71.4569,54841.0
2021-04-19 12:00:00,82.94,82.99,82.56,82.72,29873.0,71.4828,71.5259,71.1553,71.2932,29873.0
2021-04-19 12:10:00,82.76,82.86,82.67,82.86,35370.0,71.3276,71.4138,71.2501,71.4138,35370.0
2021-04-19 12:20:00,82.86,82.97,82.78,82.93,50359.0,71.4138,71.5086,71.3449,71.4741,50359.0
2021-04-19 12:30:00,82.97,83.06,82.91,83.05,26159.0,71.5086,71.5862,71.4569,71.5776,26159.0
2021-04-19 12:40:00,83.03,83.16,82.97,83.07,58763.0,71.5603,71.6724,71.5086,71.5948,58763.0
2021-04-19 12:50:00,83.05,83.17,82.64,82.78,30077.0,71.5776,71.681,71.2242,71.3449,30077.0
2021-04-19 13:00:00,82.78,82.99,82.68,82.92,24747.0,71.3449,71.5259,71.2587,71.4655,24747.0
2021-04-19 13:10:00,82.92,83.06,82.9,82.92,43163.0,71.4655,71.5862,71.4483,71.4655,43163.0
2021-04-19 13:20:00,82.92,82.94,82.78,82.82,22686.0,71.4655,71.4828,71.3449,71.3793,22686.0
2021-04-19 13:30:00,82.81,82.81,82.62,82.72,21525.0,71.3707,71.3707,71.207,71.2932,21525.0
2021-04-19 13:40:00,82.73,82.75,82.52,82.53,22968.0,71.3018,71.319,71.1208,71.1294,22968.0
2021-04-19 13:50:00,82.52,82.53,82.31,82.36,27080.0,71.1208,71.1294,70.9398,70.9829,27080.0
2021-04-19 14:00:00,82.34,82.4,82.24,82.3,17151.0,70.9656,71.0174,70.8795,70.9312,17151.0
2021-04-19 14:10:00,82.3,82.39,82.29,82.34,39078.0,70.9312,71.0087,70.9226,70.9656,39078.0
2021-04-19 14:20:00,82.35,82.38,82.1,82.19,76058.0,70.9743,71.0001,70.7588,70.8364,76058.0
2021-04-19 14:30:00,82.21,82.35,82.13,82.2,85408.0,70.8536,70.9743,70.7847,70.845,85408.0
2021-04-19 14:40:00,82.22,82.34,82.17,82.26,21984.0,70.8622,70.9656,70.8191,70.8967,21984.0
2021-04-19 14:50:00,82.26,82.33,82.23,82.28,24723.0,70.8967,70.957,70.8708,70.9139,24723.0
2021-04-19 15:00:00,82.3,82.35,82.23,82.27,23135.0,70.9312,70.9743,70.8708,70.9053,23135.0
2021-04-19 15:10:00,82.27,82.3,82.1,82.11,36968.0,70.9053,70.9312,70.7588,70.7674,36968.0
2021-04-19 15:20:00,82.1,82.13,81.98,82.08,90062.0,70.7588,70.7847,70.6554,70.7416,90062.0
2021-04-19 15:30:00,82.08,82.24,82.08,82.16,60141.0,70.7416,70.8795,70.7416,70.8105,60141.0
2021-04-19 15:40:00,82.16,82.28,82.03,82.03,47209.0,70.8105,70.9139,70.6985,70.6985,47209.0
2021-04-19 15:50:00,82.0,82.33,82.0,82.33,215284.0,70.6726,70.957,70.6726,70.957,215284.0
2021-04-20 09:30:00,82.52,83.59,82.3,83.51,127147.0,71.1208,72.043,70.9312,71.974,127147.0
2021-04-20 09:40:00,83.48,83.72,83.25,83.47,62770.0,71.9482,72.155,71.7499,71.9395,62770.0
2021-04-20 09:50:00,83.48,83.54,83.02,83.14,52183.0,71.9482,71.9999,71.5517,71.6551,52183.0
2021-04-20 10:00:00,83.11,83.48,83.1,83.27,60951.0,71.6293,71.9482,71.6207,71.7672,60951.0
2021-04-20 10:10:00,83.25,83.43,83.02,83.3,53499.0,71.7499,71.9051,71.5517,71.793,53499.0
2021-04-20 10:20:00,83.29,83.54,83.25,83.53,59837.0,71.7844,71.9999,71.7499,71.9913,59837.0
2021-04-20 10:30:00,83.51,83.55,83.38,83.51,73480.0,71.974,72.0085,71.862,71.974,73480.0
2021-04-20 10:40:00,83.49,83.49,82.75,82.81,160359.0,71.9568,71.9568,71.319,71.3707,160359.0
2021-04-20 10:50:00,82.79,82.9,82.59,82.83,48816.0,71.3535,71.4483,71.1811,71.388,48816.0
2021-04-20 11:00:00,82.83,83.2,82.78,83.2,51192.0,71.388,71.7068,71.3449,71.7068,51192.0
2021-04-20 11:10:00,83.21,83.33,82.97,83.09,82580.0,71.7155,71.8189,71.5086,71.612,82580.0
2021-04-20 11:20:00,83.11,83.31,82.98,83.23,35661.0,71.6293,71.8016,71.5172,71.7327,35661.0
2021-04-20 11:30:00,83.21,83.24,83.05,83.18,54778.0,71.7155,71.7413,71.5776,71.6896,54778.0
2021-04-20 11:40:00,83.19,83.34,83.15,83.31,41406.0,71.6982,71.8275,71.6638,71.8016,41406.0
2021-04-20 11:50:00,83.3,83.5,83.25,83.49,40197.0,71.793,71.9654,71.7499,71.9568,40197.0
2021-04-20 12:00:00,83.46,83.5,83.25,83.26,33862.0,71.9309,71.9654,71.7499,71.7586,33862.0
2021-04-20 12:10:00,83.23,83.44,83.23,83.33,21537.0,71.7327,71.9137,71.7327,71.8189,21537.0
2021-04-20 12:20:00,83.33,83.34,83.12,83.2,39252.0,71.8189,71.8275,71.6379,71.7068,39252.0
2021-04-20 12:30:00,83.2,83.25,83.06,83.13,30033.0,71.7068,71.7499,71.5862,71.6465,30033.0
2021-04-20 12:40:00,83.14,83.28,83.13,83.27,30605.0,71.6551,71.7758,71.6465,71.7672,30605.0
2021-04-20 12:50:00,83.26,83.27,83.03,83.09,22108.0,71.7586,71.7672,71.5603,71.612,22108.0
2021-04-20 13:00:00,83.07,83.07,82.86,82.9,20392.0,71.5948,71.5948,71.4138,71.4483,20392.0
2021-04-20 13:10:00,82.86,82.89,82.74,82.79,23621.0,71.4138,71.4397,71.3104,71.3535,23621.0
2021-04-20 13:20:00,82.78,82.78,82.62,82.75,30875.0,71.3449,71.3449,71.207,71.319,30875.0
2021-04-20 13:30:00,82.76,82.84,82.72,82.79,36367.0,71.3276,71.3966,71.2932,71.3535,36367.0
2021-04-20 13:40:00,82.78,82.85,82.73,82.81,19928.0,71.3449,71.4052,71.3018,71.3707,19928.0
2021-04-20 13:50:00,82.81,82.94,82.8,82.83,18619.0,71.3707,71.4828,71.3621,71.388,18619.0
2021-04-20 14:00:00,82.81,82.87,82.7,82.87,21605.0,71.3707,71.4224,71.2759,71.4224,21605.0
2021-04-20 14:10:00,82.85,82.85,82.7,82.75,25300.0,71.4052,71.4052,71.2759,71.319,25300.0
2021-04-20 14:20:00,82.76,82.81,82.65,82.67,21956.0,71.3276,71.3707,71.2328,71.2501,21956.0
2021-04-20 14:30:00,82.68,82.88,82.6,82.85,46652.0,71.2587,71.431,71.1897,71.4052,46652.0
2021-04-20 14:40:00,82.84,82.84,82.7,82.73,21751.0,71.3966,71.3966,71.2759,71.3018,21751.0
2021-04-20 14:50:00,82.72,82.77,82.59,82.65,23279.0,71.2932,71.3362,71.1811,71.2328,23279.0
2021-04-20 15:00:00,82.65,82.87,82.65,82.86,34119.0,71.2328,71.4224,71.2328,71.4138,34119.0
2021-04-20 15:10:00,82.87,82.93,82.76,82.79,45808.0,71.4224,71.4741,71.3276,71.3535,45808.0
2021-04-20 15:20:00,82.8,82.8,82.56,82.62,41708.0,71.3621,71.3621,71.1553,71.207,41708.0
2021-04-20 15:30:00,82.62,82.71,82.5,82.55,65883.0,71.207,71.2845,71.1035,71.1466,65883.0
2021-04-20 15:40:00,82.57,82.63,82.53,82.6,57457.0,71.1639,71.2156,71.1294,71.1897,57457.0
2021-04-20 15:50:00,82.6,82.6,82.36,82.4,157906.0,71.1897,71.1897,70.9829,71.0174,157906.0
2021-04-21 09:30:00,82.57,82.72,81.6,82.14,83350.0,71.1639,71.2932,70.3279,70.7933,83350.0
2021-04-21 09:40:00,82.18,82.63,82.16,82.52,47599.0,70.8277,71.2156,70.8105,71.1208,47599.0
2021-04-21 09:50:00,82.52,82.98,82.48,82.95,55421.0,71.1208,71.5172,71.0863,71.4914,55421.0
2021-04-21 10:00:00,82.95,83.2,82.79,82.8,63149.0,71.4914,71.7068,71.3535,71.3621,63149.0
2021-04-21 10:10:00,82.78,82.79,82.51,82.69,32190.0,71.3449,71.3535,71.1122,71.2673,32190.0
2021-04-21 10:20:00,82.7,83.04,82.68,83.04,32413.0,71.2759,71.5689,71.2587,71.5689,32413.0
2021-04-21 10:30:00,83.03,83.2,82.95,83.17,28183.0,71.5603,71.7068,71.4914,71.681,28183.0
2021-04-21 10:40:00,83.18,83.29,83.03,83.03,34857.0,71.6896,71.7844,71.5603,71.5603,34857.0
2021-04-21 10:50:00,82.98,83.04,82.86,82.88,55074.0,71.5172,71.5689,71.4138,71.431,55074.0
2021-04-21 11:00:00,82.88,83.23,82.8,83.14,39699.0,71.431,71.7327,71.3621,71.6551,39699.0
2021-04-21 11:10:00,83.16,83.41,83.15,83.29,59525.0,71.6724,71.8878,71.6638,71.7844,59525.0
2021-04-21 11:20:00,83.29,83.32,83.09,83.27,32947.0,71.7844,71.8103,71.612,71.7672,32947.0
2021-04-21 11:30:00,83.25,83.35,82.99,83.06,28811.0,71.7499,71.8361,71.5259,71.5862,28811.0
2021-04-21 11:40:00,83.08,83.3,82.98,83.25,26114.0,71.6034,71.793,71.5172,71.7499,26114.0
2021-04-21 11:50:00,83.25,83.32,83.2,83.28,27758.0,71.7499,71.8103,71.7068,71.7758,27758.0
2021-04-21 12:00:00,83.25,83.47,83.21,83.47,42957.0,71.7499,71.9395,71.7155,71.9395,42957.0
2021-04-21 12:10:00,83.45,83.53,83.35,83.47,37428.0,71.9223,71.9913,71.8361,71.9395,37428.0
2021-04-21 12:20:00,83.45,83.52,83.39,83.45,26004.0,71.9223,71.9826,71.8706,71.9223,26004.0
2021-04-21 12:30:00,83.45,83.58,83.39,83.55,23371.0,71.9223,72.0344,71.8706,72.0085,23371.0
2021-04-21 12:40:00,83.56,83.59,83.42,83.44,15897.0,72.0171,72.043,71.8965,71.9137,15897.0
2021-04-21 12:50:00,83.42,83.48,83.36,83.4,18753.0,71.8965,71.9482,71.8447,71.8792,18753.0
2021-04-21 13:00:00,83.42,83.58,83.32,83.55,46613.0,71.8965,72.0344,71.8103,72.0085,46613.0
2021-04-21 13:10:00,83.55,83.6,83.33,83.53,126139.0,72.0085,72.0516,71.8189,71.9913,126139.0
2021-04-21 13:20:00,83.52,83.6,83.47,83.55,37739.0,71.9826,72.0516,71.9395,72.0085,37739.0
2021-04-21 13:30:00,83.55,83.62,83.52,83.55,29708.0,72.0085,72.0688,71.9826,72.0085,29708.0
2021-04-21 13:40:00,83.55,83.61,83.47,83.5,23849.0,72.0085,72.0602,71.9395,71.9654,23849.0
2021-04-21 13:50:00,83.5,83.5,83.29,83.4,26114.0,71.9654,71.9654,71.7844,71.8792,26114.0
2021-04-21 14:00:00,83.41,83.53,83.4,83.47,23632.0,71.8878,71.9913,71.8792,71.9395,23632.0
2021-04-21 14:10:00,83.45,83.5,83.38,83.5,24054.0,71.9223,71.9654,71.862,71.9654,24054.0
2021-04-21 14:20:00,83.49,83.59,83.38,83.53,32818.0,71.9568,72.043,71.862,71.9913,32818.0
2021-04-21 14:30:00,83.54,83.59,83.45,83.47,36171.0,71.9999,72.043,71.9223,71.9395,36171.0
2021-04-21 14:40:00,83.47,83.55,83.46,83.5,29387.0,71.9395,72.0085,71.9309,71.9654,29387.0
2021-04-21 14:50:00,83.51,83.55,83.46,83.47,28043.0,71.974,72.0085,71.9309,71.9395,28043.0
2021-04-21 15:00:00,83.47,83.51,83.42,83.44,22846.0,71.9395,71.974,71.8965,71.9137,22846.0
2021-04-21 15:10:00,83.46,83.56,83.44,83.55,36142.0,71.9309,72.0171,71.9137,72.0085,36142.0
2021-04-21 15:20:00,83.56,83.64,83.54,83.62,46626.0,72.0171,72.0861,71.9999,72.0688,46626.0
2021-04-21 15:30:00,83.63,83.88,83.63,83.75,102038.0,72.0774,72.2929,72.0774,72.1809,102038.0
2021-04-21 15:40:00,83.74,83.89,83.7,83.82,78589.0,72.1723,72.3015,72.1378,72.2412,78589.0
2021-04-21 15:50:00,83.82,83.96,83.72,83.85,246622.0,72.2412,72.3619,72.155,72.2671,246622.0
2021-04-22 09:30:00,84.12,84.19,83.13,83.8,92436.0,72.4998,72.5601,71.6465,72.224,92436.0
2021-04-22 09:40:00,83.77,83.9,83.36,83.41,109942.0,72.1981,72.3101,71.8447,71.8878,109942.0
2021-04-22 09:50:00,83.46,84.17,83.46,84.09,54742.0,71.9309,72.5429,71.9309,72.4739,54742.0
2021-04-22 10:00:00,84.18,84.18,83.37,83.53,66981.0,72.5515,72.5515,71.8534,71.9913,66981.0
2021-04-22 10:10:00,83.53,83.83,83.5,83.74,130816.0,71.9913,72.2498,71.9654,72.1723,130816.0
2021-04-22 10:20:00,83.78,84.01,83.71,83.9,86963.0,72.2067,72.405,72.1464,72.3101,86963.0
2021-04-22 10:30:00,83.9,84.08,83.77,83.77,51310.0,72.3101,72.4653,72.1981,72.1981,51310.0
2021-04-22 10:40:00,83.78,83.92,83.72,83.87,56404.0,72.2067,72.3274,72.155,72.2843,56404.0
2021-04-22 10:50:00,83.87,84.16,83.78,83.93,44239.0,72.2843,72.5342,72.2067,72.336,44239.0
2021-04-22 11:00:00,83.94,84.18,83.93,84.18,40102.0,72.3446,72.5515,72.336,72.5515,40102.0
2021-04-22 11:10:00,84.18,84.35,84.12,84.2,34183.0,72.5515,72.698,72.4998,72.5687,34183.0
2021-04-22 11:20:00,84.19,84.39,84.17,84.3,24272.0,72.5601,72.7325,72.5429,72.6549,24272.0
2021-04-22 11:30:00,84.29,84.63,84.28,84.53,35662.0,72.6463,72.9393,72.6377,72.8531,35662.0
2021-04-22 11:40:00,84.54,84.65,84.48,84.65,35807.0,72.8617,72.9565,72.81,72.9565,35807.0
2021-04-22 11:50:00,84.65,84.71,84.56,84.67,32819.0,72.9565,73.0083,72.879,72.9738,32819.0
2021-04-22 12:00:00,84.64,84.67,84.48,84.6,34618.0,72.9479,72.9738,72.81,72.9135,34618.0
2021-04-22 12:10:00,84.6,84.79,84.55,84.79,85607.0,72.9135,73.0772,72.8704,73.0772,85607.0
2021-04-22 12:20:00,84.79,85.0,84.71,84.99,62248.0,73.0772,73.2582,73.0083,73.2496,62248.0
2021-04-22 12:30:00,84.99,85.07,84.97,85.02,72991.0,73.2496,73.3185,73.2323,73.2754,72991.0
2021-04-22 12:40:00,85.0,85.02,84.71,84.91,44598.0,73.2582,73.2754,73.0083,73.1806,44598.0
2021-04-22 12:50:00,84.9,85.0,84.77,84.98,81492.0,73.172,73.2582,73.06,73.241,81492.0
2021-04-22 13:00:00,84.98,84.98,84.3,84.44,39510.0,73.241,73.241,72.6549,72.7756,39510.0
2021-04-22 13:10:00,84.44,84.46,84.16,84.16,47499.0,72.7756,72.7928,72.5342,72.5342,47499.0
2021-04-22 13:20:00,84.13,84.4,84.07,84.34,48490.0,72.5084,72.7411,72.4567,72.6894,48490.0
2021-04-22 13:30:00,84.34,84.34,84.07,84.32,49565.0,72.6894,72.6894,72.4567,72.6721,49565.0
2021-04-22 13:40:00,84.32,84.32,83.93,83.98,121131.0,72.6721,72.6721,72.336,72.3791,121131.0
2021-04-22 13:50:00,83.95,84.09,83.81,83.9,45708.0,72.3532,72.4739,72.2326,72.3101,45708.0
2021-04-22 14:00:00,83.89,84.1,83.81,84.09,52392.0,72.3015,72.4825,72.2326,72.4739,52392.0
2021-04-22 14:10:00,84.12,84.27,84.07,84.22,49093.0,72.4998,72.629,72.4567,72.5859,49093.0
2021-04-22 14:20:00,84.24,84.63,84.12,84.61,128394.0,72.6032,72.9393,72.4998,72.9221,128394.0
2021-04-22 14:30:00,84.59,84.76,84.53,84.73,190723.0,72.9048,73.0513,72.8531,73.0255,190723.0
2021-04-22 14:40:00,84.72,84.76,84.37,84.49,79752.0,73.0169,73.0513,72.7152,72.8186,79752.0
2021-04-22 14:50:00,84.49,84.67,84.42,84.47,72286.0,72.8186,72.9738,72.7583,72.8014,72286.0
2021-04-22 15:00:00,84.48,84.55,84.23,84.25,59982.0,72.81,72.8704,72.5946,72.6118,59982.0
2021-04-22 15:10:00,84.25,84.4,84.24,84.4,64252.0,72.6118,72.7411,72.6032,72.7411,64252.0
2021-04-22 15:20:00,84.38,84.42,84.24,84.27,109612.0,72.7238,72.7583,72.6032,72.629,109612.0
2021-04-22 15:30:00,84.26,84.41,84.24,84.34,102539.0,72.6204,72.7497,72.6032,72.6894,102539.0
2021-04-22 15:40:00,84.33,84.33,84.13,84.15,151766.0,72.6807,72.6807,72.5084,72.5256,151766.0
2021-04-22 15:50:00,84.15,84.25,84.04,84.09,312688.0,72.5256,72.6118,72.4308,72.4739,312688.0
2021-04-23 09:30:00,83.49,85.4,83.2,85.31,318218.0,71.9568,73.6029,71.7068,73.5254,318218.0
2021-04-23 09:40:00,85.4,86.56,85.07,86.56,138961.0,73.6029,74.6027,73.3185,74.6027,138961.0
2021-04-23 09:50:00,86.52,86.78,86.25,86.5,83380.0,74.5682,74.7923,74.3355,74.551,83380.0
2021-04-23 10:00:00,86.54,87.19,86.51,86.94,147615.0,74.5855,75.1457,74.5596,74.9302,147615.0
2021-04-23 10:10:00,86.95,87.2,86.82,87.02,101141.0,74.9388,75.1543,74.8268,74.9992,101141.0
2021-04-23 10:20:00,87.04,87.7,87.01,87.45,149714.0,75.0164,75.5852,74.9905,75.3698,149714.0
2021-04-23 10:30:00,87.44,87.59,87.13,87.31,66720.0,75.3611,75.4904,75.094,75.2491,66720.0
2021-04-23 10:40:00,87.33,87.7,87.23,87.43,61630.0,75.2663,75.5852,75.1801,75.3525,61630.0
2021-04-23 10:50:00,87.41,87.75,87.4,87.65,46792.0,75.3353,75.6283,75.3267,75.5421,46792.0
2021-04-23 11:00:00,87.59,88.22,87.59,88.18,85041.0,75.4904,76.0334,75.4904,75.9989,85041.0
2021-04-23 11:10:00,88.2,88.48,88.2,88.42,89295.0,76.0162,76.2575,76.0162,76.2058,89295.0
2021-04-23 11:20:00,88.42,88.73,88.06,88.57,131350.0,76.2058,76.4729,75.8955,76.335,131350.0
2021-04-23 11:30:00,88.61,88.61,87.94,88.17,63089.0,76.3695,76.3695,75.7921,75.9903,63089.0
2021-04-23 11:40:00,88.13,88.47,88.06,88.32,52971.0,75.9558,76.2489,75.8955,76.1196,52971.0
2021-04-23 11:50:00,88.34,89.21,88.3,89.13,94753.0,76.1368,76.8866,76.1023,76.8177,94753.0
2021-04-23 12:00:00,89.11,89.11,88.51,88.65,75873.0,76.8004,76.8004,76.2833,76.404,75873.0
2021-04-23 12:10:00,88.66,88.72,88.28,88.45,63247.0,76.4126,76.4643,76.0851,76.2316,63247.0
2021-04-23 12:20:00,88.45,88.74,88.21,88.22,74316.0,76.2316,76.4816,76.0248,76.0334,74316.0
2021-04-23 12:30:00,88.25,88.96,88.22,88.9,57398.0,76.0592,76.6712,76.0334,76.6195,57398.0
2021-04-23 12:40:00,88.9,88.9,88.45,88.49,54339.0,76.6195,76.6195,76.2316,76.2661,54339.0
2021-04-23 12:50:00,88.52,88.52,88.28,88.4,41524.0,76.2919,76.2919,76.0851,76.1885,41524.0
2021-04-23 13:00:00,88.42,88.46,88.32,88.38,55858.0,76.2058,76.2402,76.1196,76.1713,55858.0
2021-04-23 13:10:00,88.36,88.42,88.21,88.34,61187.0,76.154,76.2058,76.0248,76.1368,61187.0
2021-04-23 13:20:00,88.33,88.55,88.33,88.5,65319.0,76.1282,76.3178,76.1282,76.2747,65319.0
2021-04-23 13:30:00,88.52,88.78,88.52,88.72,57171.0,76.2919,76.516,76.2919,76.4643,57171.0
2021-04-23 13:40:00,88.75,88.91,88.75,88.76,31165.0,76.4902,76.6281,76.4902,76.4988,31165.0
2021-04-23 13:50:00,88.77,88.83,88.57,88.76,49726.0,76.5074,76.5591,76.335,76.4988,49726.0
2021-04-23 14:00:00,88.75,89.05,88.75,89.01,45612.0,76.4902,76.7487,76.4902,76.7143,45612.0
2021-04-23 14:10:00,89.0,89.07,88.93,89.02,70642.0,76.7056,76.766,76.6453,76.7229,70642.0
2021-04-23 14:20:00,89.04,89.07,88.91,88.96,41365.0,76.7401,76.766,76.6281,76.6712,41365.0
2021-04-23 14:30:00,88.95,89.2,88.94,89.09,44778.0,76.6625,76.878,76.6539,76.7832,44778.0
2021-04-23 14:40:00,89.07,89.21,88.99,89.06,44703.0,76.766,76.8866,76.697,76.7574,44703.0
2021-04-23 14:50:00,89.06,89.16,88.92,89.0,48733.0,76.7574,76.8435,76.6367,76.7056,48733.0
2021-04-23 15:00:00,89.03,89.07,88.73,88.77,52174.0,76.7315,76.766,76.4729,76.5074,52174.0
2021-04-23 15:10:00,88.73,88.79,88.61,88.71,56493.0,76.4729,76.5246,76.3695,76.4557,56493.0
2021-04-23 15:20:00,88.73,88.89,88.69,88.78,62451.0,76.4729,76.6108,76.4385,76.516,62451.0
2021-04-23 15:30:00,88.8,89.03,88.77,88.81,58821.0,76.5333,76.7315,76.5074,76.5419,58821.0
2021-04-23 15:40:00,88.83,89.02,88.79,89.0,134871.0,76.5591,76.7229,76.5246,76.7056,134871.0
2021-04-23 15:50:00,89.0,89.22,88.95,89.16,312868.0,76.7056,76.8952,76.6625,76.8435,312868.0
2021-04-26 09:30:00,89.92,91.82,89.58,91.44,326926.0,77.4986,79.1361,77.2055,78.8086,326926.0
2021-04-26 09:40:00,91.47,91.67,90.61,91.47,140698.0,78.8344,79.0068,78.0932,78.8344,140698.0
2021-04-26 09:50:00,91.47,92.4,91.47,92.23,221265.0,78.8344,79.636,78.8344,79.4895,221265.0
2021-04-26 10:00:00,92.28,92.3,91.73,92.03,168719.0,79.5325,79.5498,79.0585,79.3171,168719.0
2021-04-26 10:10:00,92.05,92.27,91.92,92.15,122056.0,79.3343,79.5239,79.2223,79.4205,122056.0
2021-04-26 10:20:00,92.15,92.39,91.93,92.17,92982.0,79.4205,79.6273,79.2309,79.4377,92982.0
2021-04-26 10:30:00,92.2,92.72,92.19,92.61,109291.0,79.4636,79.9118,79.455,79.817,109291.0
2021-04-26 10:40:00,92.58,92.6,92.21,92.27,65040.0,79.7911,79.8083,79.4722,79.5239,65040.0
2021-04-26 10:50:00,92.22,92.34,91.94,92.31,54897.0,79.4808,79.5843,79.2395,79.5584,54897.0
2021-04-26 11:00:00,92.32,92.56,92.2,92.26,49350.0,79.567,79.7739,79.4636,79.5153,49350.0
2021-04-26 11:10:00,92.28,92.43,92.04,92.15,54999.0,79.5325,79.6618,79.3257,79.4205,54999.0
2021-04-26 11:20:00,92.15,92.43,92.09,92.32,35925.0,79.4205,79.6618,79.3688,79.567,35925.0
2021-04-26 11:30:00,92.3,92.67,92.18,92.59,52732.0,79.5498,79.8687,79.4464,79.7997,52732.0
2021-04-26 11:40:00,92.6,92.67,92.4,92.53,39675.0,79.8083,79.8687,79.636,79.748,39675.0
2021-04-26 11:50:00,92.48,92.66,92.37,92.62,29078.0,79.7049,79.8601,79.6101,79.8256,29078.0
2021-04-26 12:00:00,92.63,92.63,92.44,92.5,89348.0,79.8342,79.8342,79.6704,79.7222,89348.0
2021-04-26 12:10:00,92.44,92.48,92.22,92.22,35831.0,79.6704,79.7049,79.4808,79.4808,35831.0
2021-04-26 12:20:00,92.22,92.5,92.22,92.43,55122.0,79.4808,79.7222,79.4808,79.6618,55122.0
2021-04-26 12:30:00,92.4,92.48,92.25,92.44,59841.0,79.636,79.7049,79.5067,79.6704,59841.0
2021-04-26 12:40:00,92.44,92.56,92.41,92.5,39559.0,79.6704,79.7739,79.6446,79.7222,39559.0
2021-04-26 12:50:00,92.51,92.56,92.43,92.54,24982.0,79.7308,79.7739,79.6618,79.7566,24982.0
2021-04-26 13:00:00,92.57,92.69,92.55,92.61,41996.0,79.7825,79.8859,79.7652,79.817,41996.0
2021-04-26 13:10:00,92.6,92.84,92.6,92.75,58576.0,79.8083,80.0152,79.8083,79.9376,58576.0
2021-04-26 13:20:00,92.75,92.9,92.68,92.81,68605.0,79.9376,80.0669,79.8773,79.9893,68605.0
2021-04-26 13:30:00,92.82,92.88,92.53,92.67,48697.0,79.9979,80.0497,79.748,79.8687,48697.0
2021-04-26 13:40:00,92.65,92.71,92.33,92.71,41828.0,79.8514,79.9031,79.5756,79.9031,41828.0
2021-04-26 13:50:00,92.76,92.87,92.64,92.72,54125.0,79.9462,80.041,79.8428,79.9118,54125.0
2021-04-26 14:00:00,92.71,92.77,92.6,92.73,63139.0,79.9031,79.9549,79.8083,79.9204,63139.0
2021-04-26 14:10:00,92.72,92.83,92.64,92.8,41414.0,79.9118,80.0066,79.8428,79.9807,41414.0
2021-04-26 14:20:00,92.8,93.07,92.8,93.03,67970.0,79.9807,80.2134,79.9807,80.1789,67970.0
2021-04-26 14:30:00,93.01,93.12,92.89,93.03,46574.0,80.1617,80.2565,80.0583,80.1789,46574.0
2021-04-26 14:40:00,93.03,93.11,92.93,93.05,108523.0,80.1789,80.2479,80.0928,80.1962,108523.0
2021-04-26 14:50:00,93.09,93.35,93.04,93.22,140230.0,80.2307,80.4547,80.1876,80.3427,140230.0
2021-04-26 15:00:00,93.22,93.53,93.2,93.37,319082.0,80.3427,80.6099,80.3255,80.472,319082.0
2021-04-26 15:10:00,93.32,93.58,93.32,93.54,54018.0,80.4289,80.653,80.4289,80.6185,54018.0
2021-04-26 15:20:00,93.51,93.69,93.1,93.16,80963.0,80.5926,80.7478,80.2393,80.291,80963.0
2021-04-26 15:30:00,93.12,93.4,93.03,93.35,87539.0,80.2565,80.4978,80.1789,80.4547,87539.0
2021-04-26 15:40:00,93.36,93.76,93.33,93.66,136763.0,80.4634,80.8081,80.4375,80.7219,136763.0
2021-04-26 15:50:00,93.64,93.71,93.17,93.26,531590.0,80.7047,80.765,80.2996,80.3772,531590.0
2021-04-27 09:30:00,92.94,94.6,92.63,93.76,307502.0,80.1014,81.5321,79.8342,80.8081,307502.0
2021-04-27 09:40:00,93.79,93.84,93.28,93.29,129497.0,80.834,80.877,80.3944,80.403,129497.0
2021-04-27 09:50:00,93.26,93.8,92.93,93.32,168858.0,80.3772,80.8426,80.0928,80.4289,168858.0
2021-04-27 10:00:00,93.33,94.02,93.09,93.97,84011.0,80.4375,81.0322,80.2307,80.9891,84011.0
2021-04-27 10:10:00,93.98,93.98,93.13,93.24,56462.0,80.9977,80.9977,80.2651,80.3599,56462.0
2021-04-27 10:20:00,93.21,93.79,93.13,93.74,53731.0,80.3341,80.834,80.2651,80.7909,53731.0
2021-04-27 10:30:00,93.73,94.09,93.7,93.83,58650.0,80.7822,81.0925,80.7564,80.8684,58650.0
2021-04-27 10:40:00,93.83,94.3,93.8,94.24,68131.0,80.8684,81.2735,80.8426,81.2218,68131.0
2021-04-27 10:50:00,94.24,94.25,93.93,94.17,68100.0,81.2218,81.2304,80.9546,81.1615,68100.0
2021-04-27 11:00:00,94.17,94.18,93.66,93.7,31806.0,81.1615,81.1701,80.7219,80.7564,31806.0
2021-04-27 11:10:00,93.7,93.73,93.41,93.54,41950.0,80.7564,80.7822,80.5064,80.6185,41950.0
2021-04-27 11:20:00,93.53,93.8,93.53,93.64,37112.0,80.6099,80.8426,80.6099,80.7047,37112.0
2021-04-27 11:30:00,93.64,93.81,93.53,93.81,85853.0,80.7047,80.8512,80.6099,80.8512,85853.0
2021-04-27 11:40:00,93.79,93.89,93.65,93.72,62788.0,80.834,80.9201,80.7133,80.7736,62788.0
2021-04-27 11:50:00,93.75,94.06,93.7,94.0,63698.0,80.7995,81.0667,80.7564,81.0149,63698.0
2021-04-27 12:00:00,94.06,94.3,94.05,94.15,54974.0,81.0667,81.2735,81.058,81.1442,54974.0
2021-04-27 12:10:00,94.15,94.24,94.03,94.17,58418.0,81.1442,81.2218,81.0408,81.1615,58418.0
2021-04-27 12:20:00,94.17,94.34,93.94,94.33,50468.0,81.1615,81.308,80.9632,81.2994,50468.0
2021-04-27 12:30:00,94.33,94.33,94.02,94.25,30243.0,81.2994,81.2994,81.0322,81.2304,30243.0
2021-04-27 12:40:00,94.25,94.33,94.1,94.12,45793.0,81.2304,81.2994,81.1011,81.1184,45793.0
2021-04-27 12:50:00,94.14,94.16,93.89,94.06,26463.0,81.1356,81.1528,80.9201,81.0667,26463.0
2021-04-27 13:00:00,94.04,94.26,93.98,94.16,21446.0,81.0494,81.239,80.9977,81.1528,21446.0
2021-04-27 13:10:00,94.15,94.33,94.06,94.33,44040.0,81.1442,81.2994,81.0667,81.2994,44040.0
2021-04-27 13:20:00,94.35,94.36,94.06,94.08,42363.0,81.3166,81.3252,81.0667,81.0839,42363.0
2021-04-27 13:30:00,94.12,94.13,93.75,93.91,40557.0,81.1184,81.127,80.7995,80.9374,40557.0
2021-04-27 13:40:00,93.89,94.04,93.76,93.9,34360.0,80.9201,81.0494,80.8081,80.9288,34360.0
2021-04-27 13:50:00,93.9,93.98,93.82,93.84,27312.0,80.9288,80.9977,80.8598,80.877,27312.0
2021-04-27 14:00:00,93.84,93.97,93.79,93.8,49727.0,80.877,80.9891,80.834,80.8426,49727.0
2021-04-27 14:10:00,93.8,94.07,93.69,93.98,44262.0,80.8426,81.0753,80.7478,80.9977,44262.0
2021-04-27 14:20:00,93.97,94.07,93.87,94.03,28204.0,80.9891,81.0753,80.9029,81.0408,28204.0
2021-04-27 14:30:00,94.03,94.44,93.97,94.34,66070.0,81.0408,81.3942,80.9891,81.308,66070.0
2021-04-27 14:40:00,94.34,94.47,94.23,94.24,46609.0,81.308,81.42,81.2132,81.2218,46609.0
2021-04-27 14:50:00,94.24,94.24,94.03,94.04,32351.0,81.2218,81.2218,81.0408,81.0494,32351.0
2021-04-27 15:00:00,94.02,94.24,93.95,94.06,33807.0,81.0322,81.2218,80.9719,81.0667,33807.0
2021-04-27 15:10:00,94.06,94.21,94.01,94.1,40260.0,81.0667,81.1959,81.0236,81.1011,40260.0
2021-04-27 15:20:00,94.11,94.22,94.01,94.04,56786.0,81.1097,81.2046,81.0236,81.0494,56786.0
2021-04-27 15:30:00,94.04,94.13,93.85,94.02,79944.0,81.0494,81.127,80.8857,81.0322,79944.0
2021-04-27 15:40:00,94.02,94.14,93.93,94.0,98389.0,81.0322,81.1356,80.9546,81.0149,98389.0
2021-04-27 15:50:00,94.0,94.44,94.0,94.22,284099.0,81.0149,81.3942,81.0149,81.2046,284099.0
2021-04-28 09:30:00,94.66,95.17,94.43,94.48,214246.0,81.5838,82.0233,81.3855,81.4286,214246.0
2021-04-28 09:40:00,94.55,94.9,94.39,94.69,89513.0,81.489,81.7906,81.3511,81.6096,89513.0
2021-04-28 09:50:00,94.69,94.69,94.02,94.02,72999.0,81.6096,81.6096,81.0322,81.0322,72999.0
2021-04-28 10:00:00,94.03,94.33,94.01,94.28,79597.0,81.0408,81.2994,81.0236,81.2563,79597.0
2021-04-28 10:10:00,94.28,94.63,94.28,94.55,24059.0,81.2563,81.5579,81.2563,81.489,24059.0
2021-04-28 10:20:00,94.6,94.72,94.37,94.62,30244.0,81.5321,81.6355,81.3338,81.5493,30244.0
2021-04-28 10:30:00,94.61,94.61,94.22,94.22,31366.0,81.5407,81.5407,81.2046,81.2046,31366.0
2021-04-28 10:40:00,94.22,94.45,94.14,94.45,53913.0,81.2046,81.4028,81.1356,81.4028,53913.0
2021-04-28 10:50:00,94.49,94.61,94.37,94.49,28027.0,81.4373,81.5407,81.3338,81.4373,28027.0
2021-04-28 11:00:00,94.49,94.49,94.24,94.26,36692.0,81.4373,81.4373,81.2218,81.239,36692.0
2021-04-28 11:10:00,94.26,94.73,94.23,94.7,60662.0,81.239,81.6441,81.2132,81.6182,60662.0
2021-04-28 11:20:00,94.68,94.75,94.57,94.74,29568.0,81.601,81.6613,81.5062,81.6527,29568.0
2021-04-28 11:30:00,94.74,94.89,94.7,94.74,34754.0,81.6527,81.782,81.6182,81.6527,34754.0
2021-04-28 11:40:00,94.75,94.79,94.67,94.7,25766.0,81.6613,81.6958,81.5924,81.6182,25766.0
2021-04-28 11:50:00,94.71,94.87,94.6,94.83,60069.0,81.6269,81.7648,81.5321,81.7303,60069.0
2021-04-28 12:00:00,94.86,94.95,94.69,94.88,42736.0,81.7561,81.8337,81.6096,81.7734,42736.0
2021-04-28 12:10:00,94.85,94.94,94.75,94.75,24188.0,81.7475,81.8251,81.6613,81.6613,24188.0
2021-04-28 12:20:00,94.76,94.93,94.73,94.79,36660.0,81.67,81.8165,81.6441,81.6958,36660.0
2021-04-28 12:30:00,94.79,94.97,94.75,94.89,18783.0,81.6958,81.851,81.6613,81.782,18783.0
2021-04-28 12:40:00,94.88,95.11,94.87,95.06,33303.0,81.7734,81.9716,81.7648,81.9285,33303.0
2021-04-28 12:50:00,95.06,95.15,94.84,95.11,30668.0,81.9285,82.0061,81.7389,81.9716,30668.0
2021-04-28 13:00:00,95.12,95.35,95.12,95.26,50653.0,81.9802,82.1785,81.9802,82.1009,50653.0
2021-04-28 13:10:00,95.28,95.42,95.22,95.32,32465.0,82.1181,82.2388,82.0664,82.1526,32465.0
2021-04-28 13:20:00,95.32,95.36,95.2,95.33,20245.0,82.1526,82.1871,82.0492,82.1612,20245.0
2021-04-28 13:30:00,95.33,95.45,95.15,95.19,28180.0,82.1612,82.2646,82.0061,82.0406,28180.0
2021-04-28 13:40:00,95.23,95.25,94.91,95.02,35315.0,82.075,82.0923,81.7992,81.894,35315.0
2021-04-28 13:50:00,95.02,95.26,94.99,95.23,27316.0,81.894,82.1009,81.8682,82.075,27316.0
2021-04-28 14:00:00,95.17,95.35,94.93,95.01,39141.0,82.0233,82.1785,81.8165,81.8854,39141.0
2021-04-28 14:10:00,95.0,95.04,94.85,94.95,31951.0,81.8768,81.9113,81.7475,81.8337,31951.0
2021-04-28 14:20:00,94.97,95.06,94.81,94.87,123904.0,81.851,81.9285,81.7131,81.7648,123904.0
2021-04-28 14:30:00,94.89,94.97,94.71,94.86,96619.0,81.782,81.851,81.6269,81.7561,96619.0
2021-04-28 14:40:00,94.86,95.02,94.78,94.8,52328.0,81.7561,81.894,81.6872,81.7044,52328.0
2021-04-28 14:50:00,94.83,94.87,94.68,94.75,54425.0,81.7303,81.7648,81.601,81.6613,54425.0
2021-04-28 15:00:00,94.77,94.98,94.77,94.93,60726.0,81.6786,81.8596,81.6786,81.8165,60726.0
2021-04-28 15:10:00,94.91,95.04,94.64,94.85,67707.0,81.7992,81.9113,81.5665,81.7475,67707.0
2021-04-28 15:20:00,94.84,95.07,94.84,94.91,68210.0,81.7389,81.9371,81.7389,81.7992,68210.0
2021-04-28 15:30:00,94.9,95.09,94.83,95.06,46481.0,81.7906,81.9544,81.7303,81.9285,46481.0
2021-04-28 15:40:00,95.06,95.21,95.05,95.16,67504.0,81.9285,82.0578,81.9199,82.0147,67504.0
2021-04-28 15:50:00,95.16,95.24,95.05,95.2,193183.0,82.0147,82.0837,81.9199,82.0492,193183.0
2021-04-29 09:30:00,95.8,96.19,95.64,95.89,202632.0,82.5663,82.9024,82.4284,82.6439,202632.0
2021-04-29 09:40:00,95.88,96.16,95.78,96.16,57263.0,82.6352,82.8766,82.5491,82.8766,57263.0
2021-04-29 09:50:00,96.13,96.13,95.01,95.21,152643.0,82.8507,82.8507,81.8854,82.0578,152643.0
2021-04-29 10:00:00,95.21,95.67,95.13,95.16,54799.0,82.0578,82.4543,81.9888,82.0147,54799.0
2021-04-29 10:10:00,95.12,95.36,95.05,95.13,70167.0,81.9802,82.1871,81.9199,81.9888,70167.0
2021-04-29 10:20:00,95.15,95.15,94.74,94.8,92905.0,82.0061,82.0061,81.6527,81.7044,92905.0
2021-04-29 10:30:00,94.8,94.97,94.62,94.92,54910.0,81.7044,81.851,81.5493,81.8079,54910.0
2021-04-29 10:40:00,94.86,95.15,94.35,94.35,39788.0,81.7561,82.0061,81.3166,81.3166,39788.0
2021-04-29 10:50:00,94.39,94.64,94.36,94.59,38541.0,81.3511,81.5665,81.3252,81.5234,38541.0
2021-04-29 11:00:00,94.58,94.73,94.53,94.71,27735.0,81.5148,81.6441,81.4717,81.6269,27735.0
2021-04-29 11:10:00,94.71,95.33,94.68,95.12,87065.0,81.6269,82.1612,81.601,81.9802,87065.0
2021-04-29 11:20:00,95.14,95.61,95.13,95.6,47338.0,81.9975,82.4025,81.9888,82.3939,47338.0
2021-04-29 11:30:00,95.61,95.78,95.48,95.68,47721.0,82.4025,82.5491,82.2905,82.4629,47721.0
2021-04-29 11:40:00,95.69,96.1,95.69,95.94,36977.0,82.4715,82.8249,82.4715,82.687,36977.0
2021-04-29 11:50:00,95.9,96.09,95.77,95.92,37207.0,82.6525,82.8162,82.5404,82.6697,37207.0
2021-04-29 12:00:00,95.89,95.89,95.47,95.53,27237.0,82.6439,82.6439,82.2819,82.3336,27237.0
2021-04-29 12:10:00,95.55,95.64,95.34,95.52,28318.0,82.3508,82.4284,82.1698,82.325,28318.0
2021-04-29 12:20:00,95.51,95.56,95.23,95.38,22725.0,82.3164,82.3594,82.075,82.2043,22725.0
2021-04-29 12:30:00,95.35,95.57,95.31,95.54,16803.0,82.1785,82.3681,82.144,82.3422,16803.0
2021-04-29 12:40:00,95.55,95.85,95.54,95.83,28012.0,82.3508,82.6094,82.3422,82.5922,28012.0
2021-04-29 12:50:00,95.83,95.89,95.61,95.69,22794.0,82.5922,82.6439,82.4025,82.4715,22794.0
2021-04-29 13:00:00,95.69,95.74,95.56,95.69,27844.0,82.4715,82.5146,82.3594,82.4715,27844.0
2021-04-29 13:10:00,95.69,95.92,95.69,95.91,19472.0,82.4715,82.6697,82.4715,82.6611,19472.0
2021-04-29 13:20:00,95.89,95.9,95.67,95.84,15935.0,82.6439,82.6525,82.4543,82.6008,15935.0
2021-04-29 13:30:00,95.82,96.05,95.82,95.95,41090.0,82.5835,82.7818,82.5835,82.6956,41090.0
2021-04-29 13:40:00,95.93,96.25,95.93,96.18,44783.0,82.6783,82.9541,82.6783,82.8938,44783.0
2021-04-29 13:50:00,96.18,96.37,96.13,96.34,42087.0,82.8938,83.0576,82.8507,83.0317,42087.0
2021-04-29 14:00:00,96.35,96.61,96.29,96.6,39523.0,83.0403,83.2644,82.9886,83.2558,39523.0
2021-04-29 14:10:00,96.61,96.69,96.47,96.61,46990.0,83.2644,83.3334,83.1437,83.2644,46990.0
2021-04-29 14:20:00,96.61,96.73,96.56,96.73,26535.0,83.2644,83.3678,83.2213,83.3678,26535.0
2021-04-29 14:30:00,96.73,96.85,96.73,96.83,28760.0,83.3678,83.4712,83.3678,83.454,28760.0
2021-04-29 14:40:00,96.82,96.95,96.76,96.9,38486.0,83.4454,83.5574,83.3937,83.5143,38486.0
2021-04-29 14:50:00,96.88,96.89,96.67,96.88,29674.0,83.4971,83.5057,83.3161,83.4971,29674.0
2021-04-29 15:00:00,96.89,97.12,96.89,97.05,55608.0,83.5057,83.704,83.5057,83.6436,55608.0
2021-04-29 15:10:00,97.07,97.1,96.93,96.97,95526.0,83.6609,83.6867,83.5402,83.5747,95526.0
2021-04-29 15:20:00,96.98,97.01,96.71,96.73,39388.0,83.5833,83.6091,83.3506,83.3678,39388.0
2021-04-29 15:30:00,96.74,96.92,96.74,96.87,56922.0,83.3764,83.5316,83.3764,83.4885,56922.0
2021-04-29 15:40:00,96.88,96.91,96.73,96.74,65184.0,83.4971,83.523,83.3678,83.3764,65184.0
2021-04-29 15:50:00,96.73,97.06,96.72,96.83,301298.0,83.3678,83.6522,83.3592,83.454,301298.0
2021-04-30 09:30:00,97.02,97.12,95.58,95.89,340400.0,83.6178,83.704,82.3767,82.6439,340400.0
2021-04-30 09:40:00,95.89,95.9,95.11,95.42,93813.0,82.6439,82.6525,81.9716,82.2388,93813.0
2021-04-30 09:50:00,95.48,95.59,94.75,95.12,109912.0,82.2905,82.3853,81.6613,81.9802,109912.0
2021-04-30 10:00:00,95.1,95.33,94.51,94.92,105888.0,81.963,82.1612,81.4545,81.8079,105888.0
2021-04-30 10:10:00,94.92,94.94,94.24,94.43,127188.0,81.8079,81.8251,81.2218,81.3855,127188.0
2021-04-30 10:20:00,94.41,94.7,94.34,94.46,116800.0,81.3683,81.6182,81.308,81.4114,116800.0
2021-04-30 10:30:00,94.48,95.04,94.24,94.3,87297.0,81.4286,81.9113,81.2218,81.2735,87297.0
2021-04-30 10:40:00,94.29,94.36,93.88,93.88,74060.0,81.2649,81.3252,80.9115,80.9115,74060.0
2021-04-30 10:50:00,93.87,93.88,93.4,93.44,109459.0,80.9029,80.9115,80.4978,80.5323,109459.0
2021-04-30 11:00:00,93.41,93.78,93.09,93.75,102061.0,80.5064,80.8253,80.2307,80.7995,102061.0
2021-04-30 11:10:00,93.73,93.73,93.27,93.36,108534.0,80.7822,80.7822,80.3858,80.4634,108534.0
2021-04-30 11:20:00,93.34,93.51,93.11,93.5,81686.0,80.4461,80.5926,80.2479,80.584,81686.0
2021-04-30 11:30:00,93.46,93.56,93.27,93.3,46699.0,80.5495,80.6357,80.3858,80.4116,46699.0
2021-04-30 11:40:00,93.31,93.36,93.16,93.22,54436.0,80.4203,80.4634,80.291,80.3427,54436.0
2021-04-30 11:50:00,93.22,93.22,92.95,93.02,50580.0,80.3427,80.3427,80.11,80.1703,50580.0
2021-04-30 12:00:00,93.04,93.17,92.93,93.16,50700.0,80.1876,80.2996,80.0928,80.291,50700.0
2021-04-30 12:10:00,93.2,93.68,93.2,93.53,61523.0,80.3255,80.7391,80.3255,80.6099,61523.0
2021-04-30 12:20:00,93.51,93.51,93.37,93.38,37985.0,80.5926,80.5926,80.472,80.4806,37985.0
2021-04-30 12:30:00,93.39,93.44,93.17,93.22,22949.0,80.4892,80.5323,80.2996,80.3427,22949.0
2021-04-30 12:40:00,93.2,93.29,93.15,93.25,29049.0,80.3255,80.403,80.2824,80.3685,29049.0
2021-04-30 12:50:00,93.26,93.28,92.95,93.06,78004.0,80.3772,80.3944,80.11,80.2048,78004.0
2021-04-30 13:00:00,93.06,93.19,92.99,93.1,79344.0,80.2048,80.3168,80.1445,80.2393,79344.0
2021-04-30 13:10:00,93.11,93.17,92.95,93.09,25704.0,80.2479,80.2996,80.11,80.2307,25704.0
2021-04-30 13:20:00,93.11,93.43,93.09,93.32,30265.0,80.2479,80.5237,80.2307,80.4289,30265.0
2021-04-30 13:30:00,93.31,93.54,93.27,93.54,30422.0,80.4203,80.6185,80.3858,80.6185,30422.0
2021-04-30 13:40:00,93.53,93.53,93.16,93.19,30426.0,80.6099,80.6099,80.291,80.3168,30426.0
2021-04-30 13:50:00,93.16,93.22,92.75,92.82,55575.0,80.291,80.3427,79.9376,79.9979,55575.0
2021-04-30 14:00:00,92.84,92.87,92.52,92.56,72653.0,80.0152,80.041,79.7394,79.7739,72653.0
2021-04-30 14:10:00,92.56,92.62,92.47,92.59,40939.0,79.7739,79.8256,79.6963,79.7997,40939.0
2021-04-30 14:20:00,92.56,92.83,92.54,92.83,38420.0,79.7739,80.0066,79.7566,80.0066,38420.0
2021-04-30 14:30:00,92.84,92.87,92.72,92.8,35551.0,80.0152,80.041,79.9118,79.9807,35551.0
2021-04-30 14:40:00,92.8,92.88,92.78,92.84,47520.0,79.9807,80.0497,79.9635,80.0152,47520.0
2021-04-30 14:50:00,92.83,92.83,92.61,92.61,33124.0,80.0066,80.0066,79.817,79.817,33124.0
2021-04-30 15:00:00,92.64,92.78,92.48,92.54,54204.0,79.8428,79.9635,79.7049,79.7566,54204.0
2021-04-30 15:10:00,92.52,92.58,92.34,92.39,43479.0,79.7394,79.7911,79.5843,79.6273,43479.0
2021-04-30 15:20:00,92.38,92.59,92.33,92.52,54621.0,79.6187,79.7997,79.5756,79.7394,54621.0
2021-04-30 15:30:00,92.52,92.69,92.4,92.54,89016.0,79.7394,79.8859,79.636,79.7566,89016.0
2021-04-30 15:40:00,92.53,92.64,92.4,92.62,98063.0,79.748,79.8428,79.636,79.8256,98063.0
2021-04-30 15:50:00,92.62,93.0,92.39,92.84,430159.0,79.8256,80.1531,79.6273,80.0152,430159.0
2021-05-03 09:30:00,94.0,94.0,92.04,92.17,213005.0,81.0149,81.0149,79.3257,79.4377,213005.0
2021-05-03 09:40:00,92.21,92.55,92.1,92.38,195850.0,79.4722,79.7652,79.3774,79.6187,195850.0
2021-05-03 09:50:00,92.37,92.75,92.27,92.65,113121.0,79.6101,79.9376,79.5239,79.8514,113121.0
2021-05-03 10:00:00,92.64,92.67,91.96,92.05,77242.0,79.8428,79.8687,79.2567,79.3343,77242.0
2021-05-03 10:10:00,92.03,92.1,91.62,91.69,70145.0,79.3171,79.3774,78.9637,79.024,70145.0
2021-05-03 10:20:00,91.69,91.74,91.2,91.26,88938.0,79.024,79.0671,78.6017,78.6534,88938.0
2021-05-03 10:30:00,91.27,91.28,90.93,91.0,98420.0,78.6621,78.6707,78.369,78.4294,98420.0
2021-05-03 10:40:00,90.99,91.26,90.99,91.19,51439.0,78.4207,78.6534,78.4207,78.5931,51439.0
2021-05-03 10:50:00,91.23,91.78,90.97,91.73,76404.0,78.6276,79.1016,78.4035,79.0585,76404.0
2021-05-03 11:00:00,91.73,92.05,91.73,91.93,45841.0,79.0585,79.3343,79.0585,79.2309,45841.0
2021-05-03 11:10:00,91.94,91.96,91.63,91.65,39487.0,79.2395,79.2567,78.9723,78.9896,39487.0
2021-05-03 11:20:00,91.68,91.79,91.44,91.46,39127.0,79.0154,79.1102,78.8086,78.8258,39127.0
2021-05-03 11:30:00,91.44,91.74,91.36,91.69,45209.0,78.8086,79.0671,78.7396,79.024,45209.0
2021-05-03 11:40:00,91.67,91.99,91.67,91.96,30566.0,79.0068,79.2826,79.0068,79.2567,30566.0
2021-05-03 11:50:00,91.98,92.32,91.93,92.26,25506.0,79.274,79.567,79.2309,79.5153,25506.0
2021-05-03 12:00:00,92.23,92.23,92.06,92.16,30497.0,79.4895,79.4895,79.3429,79.4291,30497.0
2021-05-03 12:10:00,92.17,92.56,92.15,92.52,34394.0,79.4377,79.7739,79.4205,79.7394,34394.0
2021-05-03 12:20:00,92.51,92.66,92.44,92.66,30128.0,79.7308,79.8601,79.6704,79.8601,30128.0
2021-05-03 12:30:00,92.67,92.67,92.39,92.52,32438.0,79.8687,79.8687,79.6273,79.7394,32438.0
2021-05-03 12:40:00,92.56,92.6,92.44,92.56,19198.0,79.7739,79.8083,79.6704,79.7739,19198.0
2021-05-03 12:50:00,92.54,92.58,92.47,92.54,14635.0,79.7566,79.7911,79.6963,79.7566,14635.0
2021-05-03 13:00:00,92.52,92.57,92.43,92.53,16612.0,79.7394,79.7825,79.6618,79.748,16612.0
2021-05-03 13:10:00,92.53,92.67,92.52,92.64,12377.0,79.748,79.8687,79.7394,79.8428,12377.0
2021-05-03 13:20:00,92.64,92.85,92.63,92.68,18831.0,79.8428,80.0238,79.8342,79.8773,18831.0
2021-05-03 13:30:00,92.69,92.79,92.46,92.78,37804.0,79.8859,79.9721,79.6877,79.9635,37804.0
2021-05-03 13:40:00,92.8,92.98,92.76,92.82,46947.0,79.9807,80.1358,79.9462,79.9979,46947.0
2021-05-03 13:50:00,92.83,92.85,92.68,92.72,21697.0,80.0066,80.0238,79.8773,79.9118,21697.0
2021-05-03 14:00:00,92.72,92.95,92.72,92.86,22752.0,79.9118,80.11,79.9118,80.0324,22752.0
2021-05-03 14:10:00,92.86,93.0,92.85,92.92,50917.0,80.0324,80.1531,80.0238,80.0841,50917.0
2021-05-03 14:20:00,92.92,93.13,92.88,93.06,54706.0,80.0841,80.2651,80.0497,80.2048,54706.0
2021-05-03 14:30:00,93.06,93.16,92.98,93.02,32694.0,80.2048,80.291,80.1358,80.1703,32694.0
2021-05-03 14:40:00,93.04,93.17,93.02,93.16,23041.0,80.1876,80.2996,80.1703,80.291,23041.0
2021-05-03 14:50:00,93.18,93.26,92.98,93.05,47424.0,80.3082,80.3772,80.1358,80.1962,47424.0
2021-05-03 15:00:00,93.04,93.1,92.91,93.07,27190.0,80.1876,80.2393,80.0755,80.2134,27190.0
2021-05-03 15:10:00,93.07,93.08,92.88,92.9,30058.0,80.2134,80.222,80.0497,80.0669,30058.0
2021-05-03 15:20:00,92.9,92.9,92.76,92.79,54566.0,80.0669,80.0669,79.9462,79.9721,54566.0
2021-05-03 15:30:00,92.79,92.79,92.5,92.5,64593.0,79.9721,79.9721,79.7222,79.7222,64593.0
2021-05-03 15:40:00,92.5,92.6,92.35,92.36,95910.0,79.7222,79.8083,79.5929,79.6015,95910.0
2021-05-03 15:50:00,92.35,92.35,91.59,91.59,585997.0,79.5929,79.5929,78.9379,78.9379,585997.0
2021-05-04 09:30:00,91.14,91.14,90.32,90.7,218215.0,78.55,78.55,77.8433,78.1708,218215.0
2021-05-04 09:40:00,90.78,90.81,90.02,90.09,180463.0,78.2398,78.2656,77.5847,77.6451,180463.0
2021-05-04 09:50:00,90.08,90.28,89.85,89.85,190818.0,77.6364,77.8088,77.4382,77.4382,190818.0
2021-05-04 10:00:00,89.85,89.93,88.88,88.91,227824.0,77.4382,77.5072,76.6022,76.6281,227824.0
2021-05-04 10:10:00,88.92,89.14,88.61,88.73,152939.0,76.6367,76.8263,76.3695,76.4729,152939.0
2021-05-04 10:20:00,88.75,89.06,88.55,88.68,102096.0,76.4902,76.7574,76.3178,76.4298,102096.0
2021-05-04 10:30:00,88.65,88.97,88.37,88.5,84525.0,76.404,76.6798,76.1627,76.2747,84525.0
2021-05-04 10:40:00,88.5,88.53,87.86,87.92,113444.0,76.2747,76.3006,75.7231,75.7748,113444.0
2021-05-04 10:50:00,87.95,88.04,87.63,87.81,134436.0,75.8007,75.8783,75.5249,75.68,134436.0
2021-05-04 11:00:00,87.79,88.23,87.72,88.01,93726.0,75.6628,76.042,75.6025,75.8524,93726.0
2021-05-04 11:10:00,88.0,88.14,87.79,87.92,124563.0,75.8438,75.9644,75.6628,75.7748,124563.0
2021-05-04 11:20:00,87.91,88.28,87.63,88.26,131651.0,75.7662,76.0851,75.5249,76.0679,131651.0
2021-05-04 11:30:00,88.26,88.42,87.56,88.0,90508.0,76.0679,76.2058,75.4646,75.8438,90508.0
2021-05-04 11:40:00,87.98,88.05,87.46,87.63,104162.0,75.8265,75.8869,75.3784,75.5249,104162.0
2021-05-04 11:50:00,87.63,87.65,87.15,87.21,153407.0,75.5249,75.5421,75.1112,75.1629,153407.0
2021-05-04 12:00:00,87.2,87.6,87.17,87.45,61655.0,75.1543,75.499,75.1284,75.3698,61655.0
2021-05-04 12:10:00,87.44,87.67,87.42,87.58,69283.0,75.3611,75.5594,75.3439,75.4818,69283.0
2021-05-04 12:20:00,87.6,87.62,87.29,87.38,41152.0,75.499,75.5163,75.2319,75.3094,41152.0
2021-05-04 12:30:00,87.38,87.5,87.06,87.12,72603.0,75.3094,75.4128,75.0336,75.0853,72603.0
2021-05-04 12:40:00,87.12,87.34,86.91,86.92,116973.0,75.0853,75.275,74.9043,74.913,116973.0
2021-05-04 12:50:00,86.92,87.22,86.87,87.12,72651.0,74.913,75.1715,74.8699,75.0853,72651.0
2021-05-04 13:00:00,87.1,87.29,87.07,87.11,72211.0,75.0681,75.2319,75.0422,75.0767,72211.0
2021-05-04 13:10:00,87.07,87.26,86.96,87.23,89872.0,75.0422,75.206,74.9474,75.1801,89872.0
2021-05-04 13:20:00,87.22,87.5,87.2,87.38,51378.0,75.1715,75.4128,75.1543,75.3094,51378.0
2021-05-04 13:30:00,87.39,87.61,87.19,87.54,85828.0,75.318,75.5077,75.1457,75.4473,85828.0
2021-05-04 13:40:00,87.5,87.56,87.07,87.11,81397.0,75.4128,75.4646,75.0422,75.0767,81397.0
2021-05-04 13:50:00,87.13,87.19,87.01,87.04,46904.0,75.094,75.1457,74.9905,75.0164,46904.0
2021-05-04 14:00:00,87.06,87.21,87.01,87.17,63986.0,75.0336,75.1629,74.9905,75.1284,63986.0
2021-05-04 14:10:00,87.18,87.38,87.08,87.3,56530.0,75.1371,75.3094,75.0509,75.2405,56530.0
2021-05-04 14:20:00,87.31,87.49,87.21,87.45,49361.0,75.2491,75.4042,75.1629,75.3698,49361.0
2021-05-04 14:30:00,87.44,87.54,87.34,87.43,36523.0,75.3611,75.4473,75.275,75.3525,36523.0
2021-05-04 14:40:00,87.43,87.56,87.35,87.54,55085.0,75.3525,75.4646,75.2836,75.4473,55085.0
2021-05-04 14:50:00,87.53,87.54,87.38,87.41,41243.0,75.4387,75.4473,75.3094,75.3353,41243.0
2021-05-04 15:00:00,87.38,87.63,87.24,87.36,48459.0,75.3094,75.5249,75.1888,75.2922,48459.0
2021-05-04 15:10:00,87.35,87.74,87.34,87.7,53309.0,75.2836,75.6197,75.275,75.5852,53309.0
2021-05-04 15:20:00,87.69,87.79,87.49,87.77,113823.0,75.5766,75.6628,75.4042,75.6456,113823.0
2021-05-04 15:30:00,87.74,88.12,87.66,88.03,119756.0,75.6197,75.9472,75.5507,75.8696,119756.0
2021-05-04 15:40:00,88.03,88.07,87.84,88.07,181667.0,75.8696,75.9041,75.7059,75.9041,181667.0
2021-05-04 15:50:00,88.08,88.48,88.08,88.47,323596.0,75.9127,76.2575,75.9127,76.2489,323596.0
2021-05-05 09:30:00,89.34,89.56,87.85,88.0,129118.0,76.9987,77.1883,75.7145,75.8438,129118.0
2021-05-05 09:40:00,87.94,88.37,87.93,88.08,77709.0,75.7921,76.1627,75.7834,75.9127,77709.0
2021-05-05 09:50:00,88.14,88.98,88.1,88.77,108439.0,75.9644,76.6884,75.93,76.5074,108439.0
2021-05-05 10:00:00,88.8,88.82,88.41,88.62,56985.0,76.5333,76.5505,76.1971,76.3781,56985.0
2021-05-05 10:10:00,88.62,88.65,88.35,88.43,136648.0,76.3781,76.404,76.1454,76.2144,136648.0
2021-05-05 10:20:00,88.42,88.45,88.22,88.38,153645.0,76.2058,76.2316,76.0334,76.1713,153645.0
2021-05-05 10:30:00,88.44,88.49,88.19,88.36,77751.0,76.223,76.2661,76.0075,76.154,77751.0
2021-05-05 10:40:00,88.34,88.53,88.3,88.43,69419.0,76.1368,76.3006,76.1023,76.2144,69419.0
2021-05-05 10:50:00,88.42,88.58,88.39,88.41,128260.0,76.2058,76.3437,76.1799,76.1971,128260.0
2021-05-05 11:00:00,88.39,88.68,88.36,88.51,97356.0,76.1799,76.4298,76.154,76.2833,97356.0
2021-05-05 11:10:00,88.54,88.75,88.54,88.61,21623.0,76.3092,76.4902,76.3092,76.3695,21623.0
2021-05-05 11:20:00,88.62,88.63,88.44,88.59,27196.0,76.3781,76.3868,76.223,76.3523,27196.0
2021-05-05 11:30:00,88.57,88.75,88.48,88.61,22501.0,76.335,76.4902,76.2575,76.3695,22501.0
2021-05-05 11:40:00,88.61,88.61,88.44,88.48,42351.0,76.3695,76.3695,76.223,76.2575,42351.0
2021-05-05 11:50:00,88.48,88.55,88.38,88.48,32803.0,76.2575,76.3178,76.1713,76.2575,32803.0
2021-05-05 12:00:00,88.49,88.51,88.26,88.32,30056.0,76.2661,76.2833,76.0679,76.1196,30056.0
2021-05-05 12:10:00,88.31,88.34,88.01,88.08,52329.0,76.111,76.1368,75.8524,75.9127,52329.0
2021-05-05 12:20:00,88.1,88.22,88.01,88.06,35958.0,75.93,76.0334,75.8524,75.8955,35958.0
2021-05-05 12:30:00,88.05,88.09,87.87,87.99,29230.0,75.8869,75.9213,75.7317,75.8352,29230.0
2021-05-05 12:40:00,87.96,88.12,87.95,88.09,35997.0,75.8093,75.9472,75.8007,75.9213,35997.0
2021-05-05 12:50:00,88.13,88.36,88.08,88.17,23480.0,75.9558,76.154,75.9127,75.9903,23480.0
2021-05-05 13:00:00,88.17,88.23,87.94,87.98,47845.0,75.9903,76.042,75.7921,75.8265,47845.0
2021-05-05 13:10:00,87.98,88.02,87.91,88.0,29275.0,75.8265,75.861,75.7662,75.8438,29275.0
2021-05-05 13:20:00,88.01,88.02,87.72,87.73,46189.0,75.8524,75.861,75.6025,75.6111,46189.0
2021-05-05 13:30:00,87.73,87.9,87.44,87.69,106118.0,75.6111,75.7576,75.3611,75.5766,106118.0
2021-05-05 13:40:00,87.69,87.69,87.32,87.32,55763.0,75.5766,75.5766,75.2577,75.2577,55763.0
2021-05-05 13:50:00,87.35,87.78,87.34,87.7,61520.0,75.2836,75.6542,75.275,75.5852,61520.0
2021-05-05 14:00:00,87.7,87.95,87.67,87.95,44764.0,75.5852,75.8007,75.5594,75.8007,44764.0
2021-05-05 14:10:00,87.95,88.11,87.87,88.01,44045.0,75.8007,75.9386,75.7317,75.8524,44045.0
2021-05-05 14:20:00,88.03,88.18,87.98,88.14,38915.0,75.8696,75.9989,75.8265,75.9644,38915.0
2021-05-05 14:30:00,88.14,88.41,88.12,88.36,101701.0,75.9644,76.1971,75.9472,76.154,101701.0
2021-05-05 14:40:00,88.36,88.52,88.27,88.48,42423.0,76.154,76.2919,76.0765,76.2575,42423.0
2021-05-05 14:50:00,88.48,88.51,88.27,88.36,30269.0,76.2575,76.2833,76.0765,76.154,30269.0
2021-05-05 15:00:00,88.38,88.43,88.22,88.3,50484.0,76.1713,76.2144,76.0334,76.1023,50484.0
2021-05-05 15:10:00,88.29,88.31,88.08,88.12,68417.0,76.0937,76.111,75.9127,75.9472,68417.0
2021-05-05 15:20:00,88.1,88.19,87.92,88.19,102755.0,75.93,76.0075,75.7748,76.0075,102755.0
2021-05-05 15:30:00,88.18,88.56,88.08,88.55,119223.0,75.9989,76.3264,75.9127,76.3178,119223.0
2021-05-05 15:40:00,88.55,88.65,88.41,88.48,128977.0,76.3178,76.404,76.1971,76.2575,128977.0
2021-05-05 15:50:00,88.47,88.57,88.17,88.43,198475.0,76.2489,76.335,75.9903,76.2144,198475.0
2021-05-06 09:30:00,88.87,89.07,88.41,88.67,46341.0,76.5936,76.766,76.1971,76.4212,46341.0
2021-05-06 09:40:00,88.67,88.69,88.18,88.33,56028.0,76.4212,76.4385,75.9989,76.1282,56028.0
2021-05-06 09:50:00,88.39,88.63,88.01,88.17,52311.0,76.1799,76.3868,75.8524,75.9903,52311.0
2021-05-06 10:00:00,88.18,88.19,87.79,88.11,38457.0,75.9989,76.0075,75.6628,75.9386,38457.0
2021-05-06 10:10:00,88.18,88.54,88.1,88.11,88282.0,75.9989,76.3092,75.93,75.9386,88282.0
2021-05-06 10:20:00,88.07,88.35,88.01,88.29,44477.0,75.9041,76.1454,75.8524,76.0937,44477.0
2021-05-06 10:30:00,88.3,88.52,88.17,88.34,82367.0,76.1023,76.2919,75.9903,76.1368,82367.0
2021-05-06 10:40:00,88.34,88.58,88.25,88.44,60470.0,76.1368,76.3437,76.0592,76.223,60470.0
2021-05-06 10:50:00,88.45,88.6,88.34,88.43,27070.0,76.2316,76.3609,76.1368,76.2144,27070.0
2021-05-06 11:00:00,88.45,88.45,88.19,88.23,21789.0,76.2316,76.2316,76.0075,76.042,21789.0
2021-05-06 11:10:00,88.24,88.52,88.21,88.52,35802.0,76.0506,76.2919,76.0248,76.2919,35802.0
2021-05-06 11:20:00,88.5,88.67,88.47,88.61,161934.0,76.2747,76.4212,76.2489,76.3695,161934.0
2021-05-06 11:30:00,88.64,89.1,88.62,89.03,66634.0,76.3954,76.7918,76.3781,76.7315,66634.0
2021-05-06 11:40:00,89.04,89.34,88.97,89.07,97555.0,76.7401,76.9987,76.6798,76.766,97555.0
2021-05-06 11:50:00,89.06,89.36,88.99,89.35,104934.0,76.7574,77.0159,76.697,77.0073,104934.0
2021-05-06 12:00:00,89.37,89.78,89.36,89.67,113980.0,77.0245,77.3779,77.0159,77.2831,113980.0
2021-05-06 12:10:00,89.68,89.77,89.38,89.4,47846.0,77.2917,77.3693,77.0331,77.0504,47846.0
2021-05-06 12:20:00,89.39,89.5,89.34,89.44,133659.0,77.0418,77.1366,76.9987,77.0849,133659.0
2021-05-06 12:30:00,89.43,89.57,89.25,89.27,132166.0,77.0762,77.1969,76.9211,76.9383,132166.0
2021-05-06 12:40:00,89.28,89.32,88.93,88.93,86485.0,76.947,76.9814,76.6453,76.6453,86485.0
2021-05-06 12:50:00,88.94,89.01,88.86,88.96,52197.0,76.6539,76.7143,76.585,76.6712,52197.0
2021-05-06 13:00:00,88.95,89.04,88.72,88.78,61565.0,76.6625,76.7401,76.4643,76.516,61565.0
2021-05-06 13:10:00,88.76,88.97,88.72,88.9,26303.0,76.4988,76.6798,76.4643,76.6195,26303.0
2021-05-06 13:20:00,88.91,88.98,88.74,88.98,37361.0,76.6281,76.6884,76.4816,76.6884,37361.0
2021-05-06 13:30:00,89.0,89.05,88.57,88.88,88499.0,76.7056,76.7487,76.335,76.6022,88499.0
2021-05-06 13:40:00,88.89,88.94,88.79,88.86,30696.0,76.6108,76.6539,76.5246,76.585,30696.0
2021-05-06 13:50:00,88.89,89.0,88.77,88.81,26802.0,76.6108,76.7056,76.5074,76.5419,26802.0
2021-05-06 14:00:00,88.81,88.94,88.78,88.91,24989.0,76.5419,76.6539,76.516,76.6281,24989.0
2021-05-06 14:10:00,88.9,89.11,88.72,89.06,23468.0,76.6195,76.8004,76.4643,76.7574,23468.0
2021-05-06 14:20:00,89.05,89.15,88.9,88.91,29188.0,76.7487,76.8349,76.6195,76.6281,29188.0
2021-05-06 14:30:00,88.92,89.14,88.92,89.07,37158.0,76.6367,76.8263,76.6367,76.766,37158.0
2021-05-06 14:40:00,89.06,89.26,89.04,89.19,36458.0,76.7574,76.9297,76.7401,76.8694,36458.0
2021-05-06 14:50:00,89.2,89.26,89.12,89.24,56044.0,76.878,76.9297,76.8091,76.9125,56044.0
2021-05-06 15:00:00,89.25,89.53,89.21,89.5,57287.0,76.9211,77.1624,76.8866,77.1366,57287.0
2021-05-06 15:10:00,89.51,89.83,89.48,89.6,157475.0,77.1452,77.421,77.1193,77.2228,157475.0
2021-05-06 15:20:00,89.6,89.96,89.58,89.88,107659.0,77.2228,77.533,77.2055,77.4641,107659.0
2021-05-06 15:30:00,89.88,89.9,89.75,89.77,81192.0,77.4641,77.4813,77.352,77.3693,81192.0
2021-05-06 15:40:00,89.78,89.88,89.7,89.8,97871.0,77.3779,77.4641,77.3089,77.3951,97871.0
2021-05-06 15:50:00,89.8,90.01,89.75,90.0,182436.0,77.3951,77.5761,77.352,77.5675,182436.0
2021-05-07 09:30:00,90.06,90.27,88.38,89.19,104156.0,77.6192,77.8002,76.1713,76.8694,104156.0
2021-05-07 09:40:00,89.28,89.7,89.02,89.64,86444.0,76.947,77.3089,76.7229,77.2572,86444.0
2021-05-07 09:50:00,89.63,89.66,89.2,89.61,48078.0,77.2486,77.2745,76.878,77.2314,48078.0
2021-05-07 10:00:00,89.63,90.31,89.59,90.3,176710.0,77.2486,77.8347,77.2141,77.8261,176710.0
2021-05-07 10:10:00,90.3,90.73,90.25,90.73,166499.0,77.8261,78.1967,77.783,78.1967,166499.0
2021-05-07 10:20:00,90.74,90.99,90.65,90.82,131265.0,78.2053,78.4207,78.1277,78.2742,131265.0
2021-05-07 10:30:00,90.82,90.93,90.63,90.89,80554.0,78.2742,78.369,78.1105,78.3346,80554.0
2021-05-07 10:40:00,90.89,91.02,90.68,90.81,63902.0,78.3346,78.4466,78.1536,78.2656,63902.0
2021-05-07 10:50:00,90.85,90.87,90.46,90.62,123514.0,78.3001,78.3173,77.964,78.1019,123514.0
2021-05-07 11:00:00,90.62,90.85,90.55,90.64,68603.0,78.1019,78.3001,78.0415,78.1191,68603.0
2021-05-07 11:10:00,90.65,90.86,90.57,90.68,74258.0,78.1277,78.3087,78.0588,78.1536,74258.0
2021-05-07 11:20:00,90.69,90.87,90.66,90.72,47153.0,78.1622,78.3173,78.1363,78.188,47153.0
2021-05-07 11:30:00,90.72,90.88,90.65,90.73,54510.0,78.188,78.3259,78.1277,78.1967,54510.0
2021-05-07 11:40:00,90.73,90.98,90.73,90.9,40954.0,78.1967,78.4121,78.1967,78.3432,40954.0
2021-05-07 11:50:00,90.91,90.99,90.76,90.92,49730.0,78.3518,78.4207,78.2225,78.3604,49730.0
2021-05-07 12:00:00,90.94,91.04,90.91,90.98,29158.0,78.3777,78.4638,78.3518,78.4121,29158.0
2021-05-07 12:10:00,90.98,91.12,90.96,91.1,23649.0,78.4121,78.5328,78.3949,78.5155,23649.0
2021-05-07 12:20:00,91.11,91.28,91.04,91.22,42263.0,78.5242,78.6707,78.4638,78.619,42263.0
2021-05-07 12:30:00,91.22,91.34,91.14,91.34,63157.0,78.619,78.7224,78.55,78.7224,63157.0
2021-05-07 12:40:00,91.34,91.81,91.24,91.79,77939.0,78.7224,79.1275,78.6362,79.1102,77939.0
2021-05-07 12:50:00,91.8,91.97,91.66,91.86,76704.0,79.1189,79.2654,78.9982,79.1706,76704.0
2021-05-07 13:00:00,91.86,91.98,91.72,91.79,92262.0,79.1706,79.274,79.0499,79.1102,92262.0
2021-05-07 13:10:00,91.82,91.82,91.54,91.62,60823.0,79.1361,79.1361,78.8948,78.9637,60823.0
2021-05-07 13:20:00,91.61,91.76,91.53,91.58,47168.0,78.9551,79.0844,78.8861,78.9292,47168.0
2021-05-07 13:30:00,91.57,91.62,91.43,91.45,49239.0,78.9206,78.9637,78.8,78.8172,49239.0
2021-05-07 13:40:00,91.44,91.45,90.98,91.03,87364.0,78.8086,78.8172,78.4121,78.4552,87364.0
2021-05-07 13:50:00,91.01,91.24,90.96,91.19,89883.0,78.438,78.6362,78.3949,78.5931,89883.0
2021-05-07 14:00:00,91.19,91.34,90.99,91.25,46140.0,78.5931,78.7224,78.4207,78.6448,46140.0
2021-05-07 14:10:00,91.26,91.45,91.22,91.28,66932.0,78.6534,78.8172,78.619,78.6707,66932.0
2021-05-07 14:20:00,91.28,91.58,91.17,91.58,89723.0,78.6707,78.9292,78.5759,78.9292,89723.0
2021-05-07 14:30:00,91.58,91.6,91.32,91.39,58143.0,78.9292,78.9465,78.7052,78.7655,58143.0
2021-05-07 14:40:00,91.39,91.4,91.31,91.36,49063.0,78.7655,78.7741,78.6965,78.7396,49063.0
2021-05-07 14:50:00,91.37,91.55,91.34,91.51,88038.0,78.7483,78.9034,78.7224,78.8689,88038.0
2021-05-07 15:00:00,91.53,91.65,91.43,91.53,62816.0,78.8861,78.9896,78.8,78.8861,62816.0
2021-05-07 15:10:00,91.53,91.53,91.38,91.51,71542.0,78.8861,78.8861,78.7569,78.8689,71542.0
2021-05-07 15:20:00,91.52,91.77,91.5,91.69,127171.0,78.8775,79.093,78.8603,79.024,127171.0
2021-05-07 15:30:00,91.7,91.77,91.46,91.58,151675.0,79.0327,79.093,78.8258,78.9292,151675.0
2021-05-07 15:40:00,91.58,91.82,91.48,91.62,152401.0,78.9292,79.1361,78.8431,78.9637,152401.0
2021-05-07 15:50:00,91.64,91.76,91.41,91.52,379792.0,78.981,79.0844,78.7827,78.8775,379792.0
2021-05-10 09:30:00,91.99,92.69,91.39,91.64,203271.0,79.2826,79.8859,78.7655,78.981,203271.0
2021-05-10 09:40:00,91.65,91.65,90.92,91.22,89764.0,78.9896,78.9896,78.3604,78.619,89764.0
2021-05-10 09:50:00,91.16,91.21,90.7,90.82,113268.0,78.5673,78.6104,78.1708,78.2742,113268.0
2021-05-10 10:00:00,90.87,90.87,90.34,90.43,84096.0,78.3173,78.3173,77.8605,77.9381,84096.0
2021-05-10 10:10:00,90.51,90.68,90.11,90.46,59771.0,78.007,78.1536,77.6623,77.964,59771.0
2021-05-10 10:20:00,90.46,90.48,90.21,90.32,96721.0,77.964,77.9812,77.7485,77.8433,96721.0
2021-05-10 10:30:00,90.31,90.34,90.02,90.34,72942.0,77.8347,77.8605,77.5847,77.8605,72942.0
2021-05-10 10:40:00,90.37,90.52,90.25,90.42,77341.0,77.8864,78.0157,77.783,77.9295,77341.0
2021-05-10 10:50:00,90.44,90.47,89.89,89.97,252912.0,77.9467,77.9726,77.4727,77.5416,252912.0
2021-05-10 11:00:00,90.0,90.05,89.33,89.41,135622.0,77.5675,77.6106,76.9901,77.059,135622.0
2021-05-10 11:10:00,89.41,89.55,88.82,89.04,96520.0,77.059,77.1797,76.5505,76.7401,96520.0
2021-05-10 11:20:00,89.09,89.27,89.04,89.14,35617.0,76.7832,76.9383,76.7401,76.8263,35617.0
2021-05-10 11:30:00,89.16,89.72,89.15,89.67,60522.0,76.8435,77.3262,76.8349,77.2831,60522.0
2021-05-10 11:40:00,89.69,89.91,89.59,89.66,42851.0,77.3003,77.4899,77.2141,77.2745,42851.0
2021-05-10 11:50:00,89.67,89.8,89.45,89.72,45086.0,77.2831,77.3951,77.0935,77.3262,45086.0
2021-05-10 12:00:00,89.73,89.86,89.52,89.84,75730.0,77.3348,77.4468,77.1538,77.4296,75730.0
2021-05-10 12:10:00,89.82,90.07,89.78,89.89,139739.0,77.4124,77.6278,77.3779,77.4727,139739.0
2021-05-10 12:20:00,89.89,90.01,89.68,89.94,88817.0,77.4727,77.5761,77.2917,77.5158,88817.0
2021-05-10 12:30:00,89.98,90.13,89.72,89.89,153128.0,77.5503,77.6795,77.3262,77.4727,153128.0
2021-05-10 12:40:00,89.89,90.05,89.8,89.82,43438.0,77.4727,77.6106,77.3951,77.4124,43438.0
2021-05-10 12:50:00,89.84,89.88,89.74,89.74,25226.0,77.4296,77.4641,77.3434,77.3434,25226.0
2021-05-10 13:00:00,89.72,89.82,89.64,89.67,28278.0,77.3262,77.4124,77.2572,77.2831,28278.0
2021-05-10 13:10:00,89.65,89.95,89.63,89.92,44428.0,77.2658,77.5244,77.2486,77.4986,44428.0
2021-05-10 13:20:00,89.95,90.08,89.95,90.01,23989.0,77.5244,77.6364,77.5244,77.5761,23989.0
2021-05-10 13:30:00,89.98,90.16,89.93,90.14,39882.0,77.5503,77.7054,77.5072,77.6882,39882.0
2021-05-10 13:40:00,90.14,90.26,90.08,90.26,21236.0,77.6882,77.7916,77.6364,77.7916,21236.0
2021-05-10 13:50:00,90.28,90.44,90.19,90.33,27445.0,77.8088,77.9467,77.7313,77.8519,27445.0
2021-05-10 14:00:00,90.35,90.52,90.28,90.5,21611.0,77.8692,78.0157,77.8088,77.9984,21611.0
2021-05-10 14:10:00,90.49,90.55,90.17,90.33,23592.0,77.9898,78.0415,77.714,77.8519,23592.0
2021-05-10 14:20:00,90.34,90.59,90.3,90.48,110082.0,77.8605,78.076,77.8261,77.9812,110082.0
2021-05-10 14:30:00,90.49,90.49,90.24,90.38,86547.0,77.9898,77.9898,77.7743,77.895,86547.0
2021-05-10 14:40:00,90.36,90.4,90.13,90.15,29724.0,77.8778,77.9122,77.6795,77.6968,29724.0
2021-05-10 14:50:00,90.1,90.33,90.02,90.33,47586.0,77.6537,77.8519,77.5847,77.8519,47586.0
2021-05-10 15:00:00,90.32,90.61,90.26,90.58,51352.0,77.8433,78.0932,77.7916,78.0674,51352.0
2021-05-10 15:10:00,90.6,90.78,90.56,90.6,142863.0,78.0846,78.2398,78.0501,78.0846,142863.0
2021-05-10 15:20:00,90.58,90.69,90.49,90.57,105952.0,78.0674,78.1622,77.9898,78.0588,105952.0
2021-05-10 15:30:00,90.56,90.66,90.47,90.58,276243.0,78.0501,78.1363,77.9726,78.0674,276243.0
2021-05-10 15:40:00,90.59,90.59,90.33,90.41,90923.0,78.076,78.076,77.8519,77.9209,90923.0
2021-05-10 15:50:00,90.42,90.47,89.93,89.99,303864.0,77.9295,77.9726,77.5072,77.5589,303864.0
2021-05-11 09:30:00,87.56,88.0,86.62,87.97,161771.0,76.0473,76.4295,75.2309,76.4034,161771.0
2021-05-11 09:40:00,87.99,88.31,87.64,88.31,112301.0,76.4208,76.6987,76.1168,76.6987,112301.0
2021-05-11 09:50:00,88.28,89.01,87.86,89.0,202607.0,76.6727,77.3067,76.3079,77.298,202607.0
2021-05-11 10:00:00,89.01,89.12,88.46,88.46,93261.0,77.3067,77.4022,76.829,76.829,93261.0
2021-05-11 10:10:00,88.51,88.57,87.81,87.94,49470.0,76.8724,76.9245,76.2645,76.3774,49470.0
2021-05-11 10:20:00,87.95,88.14,87.65,87.71,70766.0,76.3861,76.5511,76.1255,76.1776,70766.0
2021-05-11 10:30:00,87.7,87.7,86.93,86.99,78067.0,76.1689,76.1689,75.5002,75.5523,78067.0
2021-05-11 10:40:00,86.96,87.27,86.67,87.13,59289.0,75.5262,75.7955,75.2744,75.6739,59289.0
2021-05-11 10:50:00,87.13,87.47,87.08,87.17,44194.0,75.6739,75.9692,75.6304,75.7086,44194.0
2021-05-11 11:00:00,87.15,87.24,86.87,86.97,59330.0,75.6912,75.7694,75.4481,75.5349,59330.0
2021-05-11 11:10:00,86.97,87.56,86.84,87.56,38857.0,75.5349,76.0473,75.422,76.0473,38857.0
2021-05-11 11:20:00,87.55,87.94,87.5,87.87,46575.0,76.0386,76.3774,75.9952,76.3166,46575.0
2021-05-11 11:30:00,87.84,87.87,87.62,87.74,67548.0,76.2905,76.3166,76.0994,76.2037,67548.0
2021-05-11 11:40:00,87.73,87.76,87.4,87.73,51026.0,76.195,76.221,75.9084,76.195,51026.0
2021-05-11 11:50:00,87.73,87.8,87.52,87.54,64526.0,76.195,76.2558,76.0126,76.03,64526.0
2021-05-11 12:00:00,87.54,87.56,87.32,87.4,57951.0,76.03,76.0473,75.8389,75.9084,57951.0
2021-05-11 12:10:00,87.42,87.69,87.42,87.6,45347.0,75.9257,76.1602,75.9257,76.0821,45347.0
2021-05-11 12:20:00,87.61,87.65,87.5,87.6,30291.0,76.0908,76.1255,75.9952,76.0821,30291.0
2021-05-11 12:30:00,87.59,87.79,87.59,87.78,20746.0,76.0734,76.2471,76.0734,76.2384,20746.0
2021-05-11 12:40:00,87.78,87.84,87.51,87.52,58689.0,76.2384,76.2905,76.0039,76.0126,58689.0
2021-05-11 12:50:00,87.53,87.55,87.1,87.16,47115.0,76.0213,76.0386,75.6478,75.6999,47115.0
2021-05-11 13:00:00,87.14,87.38,87.1,87.29,36438.0,75.6826,75.891,75.6478,75.8128,36438.0
2021-05-11 13:10:00,87.28,87.45,87.15,87.4,33033.0,75.8041,75.9518,75.6912,75.9084,33033.0
2021-05-11 13:20:00,87.4,87.49,87.32,87.42,29784.0,75.9084,75.9865,75.8389,75.9257,29784.0
2021-05-11 13:30:00,87.44,87.99,87.44,87.95,34907.0,75.9431,76.4208,75.9431,76.3861,34907.0
2021-05-11 13:40:00,87.93,88.15,87.9,88.13,24046.0,76.3687,76.5598,76.3426,76.5424,24046.0
2021-05-11 13:50:00,88.14,88.32,88.03,88.32,35833.0,76.5511,76.7074,76.4555,76.7074,35833.0
2021-05-11 14:00:00,88.35,88.61,88.32,88.46,36961.0,76.7335,76.9593,76.7074,76.829,36961.0
2021-05-11 14:10:00,88.52,88.52,88.28,88.47,54979.0,76.8811,76.8811,76.6727,76.8377,54979.0
2021-05-11 14:20:00,88.49,88.77,88.43,88.72,32129.0,76.8551,77.0982,76.8029,77.0548,32129.0
2021-05-11 14:30:00,88.68,88.68,88.46,88.67,34453.0,77.0201,77.0201,76.829,77.0114,34453.0
2021-05-11 14:40:00,88.64,88.85,88.54,88.85,29324.0,76.9853,77.1677,76.8985,77.1677,29324.0
2021-05-11 14:50:00,88.85,88.94,85.65,87.01,511027.0,77.1677,77.2459,74.3885,75.5696,511027.0
2021-05-11 15:00:00,87.0,87.5,86.75,86.88,274984.0,75.561,75.9952,75.3438,75.4567,274984.0
2021-05-11 15:10:00,86.9,87.39,86.68,87.36,151239.0,75.4741,75.8997,75.283,75.8736,151239.0
2021-05-11 15:20:00,87.36,87.47,86.71,87.06,292402.0,75.8736,75.9692,75.3091,75.6131,292402.0
2021-05-11 15:30:00,87.06,87.18,86.47,86.54,329314.0,75.6131,75.7173,75.1006,75.1614,329314.0
2021-05-11 15:40:00,86.53,86.91,86.5,86.86,138102.0,75.1528,75.4828,75.1267,75.4394,138102.0
2021-05-11 15:50:00,86.87,87.13,86.49,86.76,397513.0,75.4481,75.6739,75.118,75.3525,397513.0
2021-05-12 09:30:00,85.98,86.7,85.37,86.41,101832.0,74.6751,75.3004,74.1453,75.0485,101832.0
2021-05-12 09:40:00,86.45,86.46,85.56,85.67,70218.0,75.0833,75.092,74.3103,74.4058,70218.0
2021-05-12 09:50:00,85.59,86.0,85.47,86.0,65944.0,74.3364,74.6924,74.2321,74.6924,65944.0
2021-05-12 10:00:00,86.0,86.27,85.86,86.27,50026.0,74.6924,74.9269,74.5709,74.9269,50026.0
2021-05-12 10:10:00,86.25,86.28,86.0,86.19,37002.0,74.9096,74.9356,74.6924,74.8575,37002.0
2021-05-12 10:20:00,86.18,86.3,85.81,85.81,31006.0,74.8488,74.953,74.5274,74.5274,31006.0
2021-05-12 10:30:00,85.8,85.82,85.47,85.57,46092.0,74.5187,74.5361,74.2321,74.319,46092.0
2021-05-12 10:40:00,85.52,85.55,85.09,85.15,76122.0,74.2756,74.3016,73.9021,73.9542,76122.0
2021-05-12 10:50:00,85.16,85.26,84.79,84.88,89889.0,73.9629,74.0497,73.6415,73.7197,89889.0
2021-05-12 11:00:00,84.87,85.3,84.77,85.27,62497.0,73.711,74.0845,73.6242,74.0584,62497.0
2021-05-12 11:10:00,85.25,85.39,85.01,85.29,40104.0,74.0411,74.1626,73.8326,74.0758,40104.0
2021-05-12 11:20:00,85.32,85.46,85.27,85.42,29917.0,74.1019,74.2234,74.0584,74.1887,29917.0
2021-05-12 11:30:00,85.42,85.43,85.03,85.03,52974.0,74.1887,74.1974,73.85,73.85,52974.0
2021-05-12 11:40:00,85.0,85.21,84.82,84.87,52965.0,73.8239,74.0063,73.6676,73.711,52965.0
2021-05-12 11:50:00,84.83,84.83,84.26,84.28,47540.0,73.6763,73.6763,73.1812,73.1986,47540.0
2021-05-12 12:00:00,84.28,84.37,84.15,84.21,50165.0,73.1986,73.2768,73.0857,73.1378,50165.0
2021-05-12 12:10:00,84.21,84.26,83.93,84.0,56234.0,73.1378,73.1812,72.8946,72.9554,56234.0
2021-05-12 12:20:00,83.98,84.22,83.96,84.22,85550.0,72.938,73.1465,72.9207,73.1465,85550.0
2021-05-12 12:30:00,84.25,84.44,84.16,84.17,24279.0,73.1725,73.3376,73.0944,73.1031,24279.0
2021-05-12 12:40:00,84.17,84.33,84.03,84.29,25995.0,73.1031,73.242,72.9815,73.2073,25995.0
2021-05-12 12:50:00,84.3,84.42,84.2,84.32,24108.0,73.216,73.3202,73.1291,73.2333,24108.0
2021-05-12 13:00:00,84.31,84.6,84.27,84.48,34092.0,73.2247,73.4765,73.1899,73.3723,34092.0
2021-05-12 13:10:00,84.47,84.52,84.38,84.38,25259.0,73.3636,73.407,73.2854,73.2854,25259.0
2021-05-12 13:20:00,84.37,84.42,84.29,84.36,17133.0,73.2768,73.3202,73.2073,73.2681,17133.0
2021-05-12 13:30:00,84.32,84.45,84.18,84.42,34182.0,73.2333,73.3462,73.1117,73.3202,34182.0
2021-05-12 13:40:00,84.39,84.43,84.19,84.25,17386.0,73.2941,73.3289,73.1204,73.1725,17386.0
2021-05-12 13:50:00,84.24,84.36,84.14,84.36,40079.0,73.1639,73.2681,73.077,73.2681,40079.0
2021-05-12 14:00:00,84.34,84.34,84.05,84.05,30100.0,73.2507,73.2507,72.9988,72.9988,30100.0
2021-05-12 14:10:00,84.06,84.07,83.89,84.0,38799.0,73.0075,73.0162,72.8599,72.9554,38799.0
2021-05-12 14:20:00,84.03,84.15,83.93,84.05,19416.0,72.9815,73.0857,72.8946,72.9988,19416.0
2021-05-12 14:30:00,84.02,84.07,83.89,84.02,61750.0,72.9728,73.0162,72.8599,72.9728,61750.0
2021-05-12 14:40:00,84.0,84.21,83.98,84.2,26658.0,72.9554,73.1378,72.938,73.1291,26658.0
2021-05-12 14:50:00,84.2,84.31,84.17,84.2,37030.0,73.1291,73.2247,73.1031,73.1291,37030.0
2021-05-12 15:00:00,84.16,84.19,83.99,84.13,33318.0,73.0944,73.1204,72.9467,73.0683,33318.0
2021-05-12 15:10:00,84.13,84.28,83.99,84.21,68194.0,73.0683,73.1986,72.9467,73.1378,68194.0
2021-05-12 15:20:00,84.21,84.42,84.21,84.38,90462.0,73.1378,73.3202,73.1378,73.2854,90462.0
2021-05-12 15:30:00,84.36,84.54,84.22,84.48,169825.0,73.2681,73.4244,73.1465,73.3723,169825.0
2021-05-12 15:40:00,84.47,84.86,84.41,84.68,148053.0,73.3636,73.7023,73.3115,73.546,148053.0
2021-05-12 15:50:00,84.68,84.68,84.22,84.41,244937.0,73.546,73.546,73.1465,73.3115,244937.0
2021-05-13 09:30:00,85.02,85.96,84.83,85.81,99814.0,73.8413,74.6577,73.6763,74.5274,99814.0
2021-05-13 09:40:00,85.81,86.2,85.79,86.07,84007.0,74.5274,74.8661,74.5101,74.7532,84007.0
2021-05-13 09:50:00,86.04,86.41,86.04,86.39,83580.0,74.7272,75.0485,74.7272,75.0312,83580.0
2021-05-13 10:00:00,86.39,86.62,86.09,86.24,54101.0,75.0312,75.2309,74.7706,74.9009,54101.0
2021-05-13 10:10:00,86.2,86.46,85.77,85.89,54652.0,74.8661,75.092,74.4927,74.5969,54652.0
2021-05-13 10:20:00,85.87,86.36,85.84,86.36,40444.0,74.5795,75.0051,74.5535,75.0051,40444.0
2021-05-13 10:30:00,86.4,86.61,86.39,86.58,24306.0,75.0399,75.2222,75.0312,75.1962,24306.0
2021-05-13 10:40:00,86.57,86.6,86.23,86.34,40262.0,75.1875,75.2136,74.8922,74.9877,40262.0
2021-05-13 10:50:00,86.34,86.55,86.21,86.39,26663.0,74.9877,75.1701,74.8748,75.0312,26663.0
2021-05-13 11:00:00,86.38,86.43,86.22,86.35,36886.0,75.0225,75.0659,74.8835,74.9964,36886.0
2021-05-13 11:10:00,86.36,86.39,86.11,86.37,23649.0,75.0051,75.0312,74.788,75.0138,23649.0
2021-05-13 11:20:00,86.35,86.38,86.06,86.12,26673.0,74.9964,75.0225,74.7446,74.7967,26673.0
2021-05-13 11:30:00,86.08,86.41,86.02,86.41,26141.0,74.7619,75.0485,74.7098,75.0485,26141.0
2021-05-13 11:40:00,86.41,86.43,85.83,86.19,57623.0,75.0485,75.0659,74.5448,74.8575,57623.0
2021-05-13 11:50:00,86.18,86.27,85.92,85.93,31944.0,74.8488,74.9269,74.623,74.6316,31944.0
2021-05-13 12:00:00,85.93,86.32,85.86,86.32,23601.0,74.6316,74.9704,74.5709,74.9704,23601.0
2021-05-13 12:10:00,86.31,86.64,86.31,86.6,25689.0,74.9617,75.2483,74.9617,75.2136,25689.0
2021-05-13 12:20:00,86.61,86.64,86.51,86.6,30426.0,75.2222,75.2483,75.1354,75.2136,30426.0
2021-05-13 12:30:00,86.64,86.96,86.64,86.81,58033.0,75.2483,75.5262,75.2483,75.3959,58033.0
2021-05-13 12:40:00,86.83,86.96,86.65,86.95,28399.0,75.4133,75.5262,75.257,75.5175,28399.0
2021-05-13 12:50:00,86.95,87.0,86.55,86.62,27672.0,75.5175,75.561,75.1701,75.2309,27672.0
2021-05-13 13:00:00,86.6,86.62,86.15,86.25,46503.0,75.2136,75.2309,74.8227,74.9096,46503.0
2021-05-13 13:10:00,86.26,86.37,86.18,86.2,48279.0,74.9183,75.0138,74.8488,74.8661,48279.0
2021-05-13 13:20:00,86.23,86.23,85.95,86.11,28002.0,74.8922,74.8922,74.649,74.788,28002.0
2021-05-13 13:30:00,86.11,86.17,85.8,85.91,31234.0,74.788,74.8401,74.5187,74.6143,31234.0
2021-05-13 13:40:00,85.95,86.13,85.91,85.99,70635.0,74.649,74.8054,74.6143,74.6838,70635.0
2021-05-13 13:50:00,86.0,86.26,85.9,86.18,27462.0,74.6924,74.9183,74.6056,74.8488,27462.0
2021-05-13 14:00:00,86.18,86.7,86.16,86.65,36390.0,74.8488,75.3004,74.8314,75.257,36390.0
2021-05-13 14:10:00,86.65,86.72,86.48,86.61,37368.0,75.257,75.3178,75.1093,75.2222,37368.0
2021-05-13 14:20:00,86.61,86.87,86.58,86.78,70078.0,75.2222,75.4481,75.1962,75.3699,70078.0
2021-05-13 14:30:00,86.78,87.1,86.77,87.04,32576.0,75.3699,75.6478,75.3612,75.5957,32576.0
2021-05-13 14:40:00,87.04,87.06,86.8,86.84,45809.0,75.5957,75.6131,75.3873,75.422,45809.0
2021-05-13 14:50:00,86.83,86.9,86.71,86.78,61439.0,75.4133,75.4741,75.3091,75.3699,61439.0
2021-05-13 15:00:00,86.78,87.12,86.73,87.1,103525.0,75.3699,75.6652,75.3265,75.6478,103525.0
2021-05-13 15:10:00,87.1,87.16,86.92,87.05,87924.0,75.6478,75.6999,75.4915,75.6044,87924.0
2021-05-13 15:20:00,87.05,87.4,86.83,87.39,116807.0,75.6044,75.9084,75.4133,75.8997,116807.0
2021-05-13 15:30:00,87.41,87.59,87.35,87.54,124777.0,75.9171,76.0734,75.8649,76.03,124777.0
2021-05-13 15:40:00,87.54,87.77,87.49,87.67,136554.0,76.03,76.2297,75.9865,76.1429,136554.0
2021-05-13 15:50:00,87.67,87.67,87.08,87.11,207765.0,76.1429,76.1429,75.6304,75.6565,207765.0
2021-05-14 09:30:00,88.5,89.71,88.42,88.72,430534.0,76.8637,77.9146,76.7943,77.0548,430534.0
2021-05-14 09:40:00,88.73,90.39,88.55,90.04,236754.0,77.0635,78.5052,76.9072,78.2013,236754.0
2021-05-14 09:50:00,90.04,91.35,90.0,91.22,364654.0,78.2013,79.339,78.1665,79.2261,364654.0
2021-05-14 10:00:00,91.16,91.93,91.09,91.78,482136.0,79.174,79.8427,79.1132,79.7125,482136.0
2021-05-14 10:10:00,91.75,92.36,91.61,92.23,235360.0,79.6864,80.2162,79.5648,80.1033,235360.0
2021-05-14 10:20:00,92.26,92.58,92.07,92.39,147104.0,80.1294,80.4073,79.9643,80.2423,147104.0
2021-05-14 10:30:00,92.36,93.06,92.36,93.01,144320.0,80.2162,80.8242,80.2162,80.7807,144320.0
2021-05-14 10:40:00,93.0,93.28,92.6,93.22,110259.0,80.7721,81.0152,80.4247,80.9631,110259.0
2021-05-14 10:50:00,93.21,93.64,93.15,93.5,128644.0,80.9545,81.3279,80.9023,81.2063,128644.0
2021-05-14 11:00:00,93.5,93.58,92.82,93.53,104864.0,81.2063,81.2758,80.6157,81.2324,104864.0
2021-05-14 11:10:00,93.51,93.68,93.49,93.65,79045.0,81.215,81.3627,81.1976,81.3366,79045.0
2021-05-14 11:20:00,93.64,94.1,93.5,94.01,132899.0,81.3279,81.7274,81.2063,81.6493,132899.0
2021-05-14 11:30:00,94.01,94.35,93.92,94.25,82516.0,81.6493,81.9446,81.5711,81.8577,82516.0
2021-05-14 11:40:00,94.26,94.6,94.11,94.54,127625.0,81.8664,82.1617,81.7361,82.1096,127625.0
2021-05-14 11:50:00,94.6,94.62,94.06,94.49,140503.0,82.1617,82.1791,81.6927,82.0662,140503.0
2021-05-14 12:00:00,94.51,95.14,94.51,94.9,170343.0,82.0835,82.6307,82.0835,82.4222,170343.0
2021-05-14 12:10:00,94.91,95.2,94.82,95.18,87064.0,82.4309,82.6828,82.3528,82.6654,87064.0
2021-05-14 12:20:00,95.2,95.64,95.2,95.45,211192.0,82.6828,83.0649,82.6828,82.8999,211192.0
2021-05-14 12:30:00,95.45,95.77,95.43,95.72,90014.0,82.8999,83.1779,82.8826,83.1344,90014.0
2021-05-14 12:40:00,95.73,96.0,95.68,95.96,156194.0,83.1431,83.3776,83.0997,83.3429,156194.0
2021-05-14 12:50:00,95.95,96.3,95.87,96.28,178636.0,83.3342,83.6382,83.2647,83.6208,178636.0
2021-05-14 13:00:00,96.27,96.5,96.24,96.43,169013.0,83.6121,83.8119,83.5861,83.7511,169013.0
2021-05-14 13:10:00,96.43,97.09,96.42,96.96,185066.0,83.7511,84.3243,83.7424,84.2114,185066.0
2021-05-14 13:20:00,96.96,97.49,96.83,97.45,147681.0,84.2114,84.6717,84.0985,84.637,147681.0
2021-05-14 13:30:00,97.44,97.6,97.2,97.23,257531.0,84.6283,84.7672,84.4198,84.4459,257531.0
2021-05-14 13:40:00,97.23,97.33,96.89,97.32,103767.0,84.4459,84.5327,84.1506,84.5241,103767.0
2021-05-14 13:50:00,97.34,97.93,97.29,97.8,204101.0,84.5414,85.0539,84.498,84.9409,204101.0
2021-05-14 14:00:00,97.8,97.82,97.21,97.41,127781.0,84.9409,84.9583,84.4285,84.6022,127781.0
2021-05-14 14:10:00,97.39,97.92,97.38,97.92,117996.0,84.5849,85.0452,84.5762,85.0452,117996.0
2021-05-14 14:20:00,97.91,97.92,97.5,97.53,103550.0,85.0365,85.0452,84.6804,84.7064,103550.0
2021-05-14 14:30:00,97.56,97.81,97.5,97.72,67227.0,84.7325,84.9496,84.6804,84.8715,67227.0
2021-05-14 14:40:00,97.74,98.0,97.73,97.87,162578.0,84.8888,85.1146,84.8801,85.0017,162578.0
2021-05-14 14:50:00,97.87,98.22,97.83,97.97,105329.0,85.0017,85.3057,84.967,85.0886,105329.0
2021-05-14 15:00:00,97.96,98.39,97.9,98.31,136500.0,85.0799,85.4534,85.0278,85.3839,136500.0
2021-05-14 15:10:00,98.34,98.61,98.31,98.58,176701.0,85.4099,85.6444,85.3839,85.6184,176701.0
2021-05-14 15:20:00,98.58,98.97,98.54,98.9,228786.0,85.6184,85.9571,85.5836,85.8963,228786.0
2021-05-14 15:30:00,98.9,99.06,98.7,99.06,304693.0,85.8963,86.0353,85.7226,86.0353,304693.0
2021-05-14 15:40:00,99.06,99.07,98.67,98.8,248863.0,86.0353,86.044,85.6966,85.8095,248863.0
2021-05-14 15:50:00,98.79,98.82,97.95,97.97,604588.0,85.8008,85.8268,85.0712,85.0886,604588.0
2021-05-17 09:30:00,97.26,101.2,97.21,100.73,330929.0,84.4719,87.8939,84.4285,87.4857,330929.0
2021-05-17 09:40:00,100.84,101.24,100.09,100.43,268082.0,87.5812,87.9286,86.9298,87.2251,268082.0
2021-05-17 09:50:00,100.34,100.5,98.74,98.87,148879.0,87.147,87.2859,85.7573,85.8703,148879.0
2021-05-17 10:00:00,98.91,99.21,98.32,98.94,117466.0,85.905,86.1656,85.3926,85.9311,117466.0
2021-05-17 10:10:00,98.98,101.28,98.96,101.28,178106.0,85.9658,87.9634,85.9484,87.9634,178106.0
2021-05-17 10:20:00,101.2,101.72,101.02,101.18,173831.0,87.8939,88.3455,87.7376,87.8765,173831.0
2021-05-17 10:30:00,101.17,103.66,101.08,103.27,326345.0,87.8678,90.0305,87.7897,89.6917,326345.0
2021-05-17 10:40:00,103.25,103.33,102.65,103.19,141860.0,89.6744,89.7438,89.1532,89.6222,141860.0
2021-05-17 10:50:00,103.23,104.56,103.1,104.48,340927.0,89.657,90.8121,89.5441,90.7426,340927.0
2021-05-17 11:00:00,104.45,104.45,102.95,102.99,167669.0,90.7166,90.7166,89.4138,89.4485,167669.0
2021-05-17 11:10:00,102.97,104.19,102.73,104.05,153523.0,89.4312,90.4908,89.2227,90.3692,153523.0
2021-05-17 11:20:00,104.09,104.42,103.93,104.05,174216.0,90.4039,90.6905,90.265,90.3692,174216.0
2021-05-17 11:30:00,104.02,104.99,103.93,104.99,128909.0,90.3431,91.1856,90.265,91.1856,128909.0
2021-05-17 11:40:00,104.97,105.92,104.87,105.74,227508.0,91.1682,91.9933,91.0814,91.837,227508.0
2021-05-17 11:50:00,105.71,105.87,105.0,105.83,140212.0,91.8109,91.9499,91.1943,91.9151,140212.0
2021-05-17 12:00:00,105.82,106.22,105.37,105.62,175258.0,91.9064,92.2539,91.5156,91.7327,175258.0
2021-05-17 12:10:00,105.59,105.67,104.83,104.88,162210.0,91.7067,91.7762,91.0466,91.09,162210.0
2021-05-17 12:20:00,104.88,105.13,104.68,105.02,164333.0,91.09,91.3072,90.9163,91.2116,164333.0
2021-05-17 12:30:00,105.01,105.35,104.83,104.87,134794.0,91.2029,91.4982,91.0466,91.0814,134794.0
2021-05-17 12:40:00,104.87,105.09,104.7,104.87,112512.0,91.0814,91.2724,90.9337,91.0814,112512.0
2021-05-17 12:50:00,104.84,104.89,103.21,103.39,453131.0,91.0553,91.0987,89.6396,89.796,453131.0
2021-05-17 13:00:00,103.38,104.67,103.0,104.22,584124.0,89.7873,90.9077,89.4572,90.5168,584124.0
2021-05-17 13:10:00,104.13,104.53,104.07,104.37,90466.0,90.4387,90.7861,90.3865,90.6471,90466.0
2021-05-17 13:20:00,104.35,104.4,104.0,104.13,65640.0,90.6297,90.6732,90.3257,90.4387,65640.0
2021-05-17 13:30:00,104.17,104.18,103.74,103.9,81762.0,90.4734,90.4821,90.0999,90.2389,81762.0
2021-05-17 13:40:00,103.92,104.23,103.54,103.69,149693.0,90.2563,90.5255,89.9262,90.0565,149693.0
2021-05-17 13:50:00,103.65,103.7,102.83,102.86,96449.0,90.0218,90.0652,89.3096,89.3356,96449.0
2021-05-17 14:00:00,102.87,102.99,102.52,102.82,131459.0,89.3443,89.4485,89.0403,89.3009,131459.0
2021-05-17 14:10:00,102.84,103.28,102.8,103.13,82601.0,89.3183,89.7004,89.2835,89.5701,82601.0
2021-05-17 14:20:00,103.13,103.47,103.08,103.42,186696.0,89.5701,89.8654,89.5267,89.822,186696.0
2021-05-17 14:30:00,103.45,103.48,102.85,103.04,63592.0,89.8481,89.8741,89.327,89.492,63592.0
2021-05-17 14:40:00,103.0,103.44,102.87,103.12,147579.0,89.4572,89.8394,89.3443,89.5615,147579.0
2021-05-17 14:50:00,103.15,103.94,102.82,103.81,296248.0,89.5875,90.2736,89.3009,90.1607,296248.0
2021-05-17 15:00:00,103.81,103.82,103.23,103.24,334648.0,90.1607,90.1694,89.657,89.6657,334648.0
2021-05-17 15:10:00,103.25,103.92,102.78,103.32,402917.0,89.6744,90.2563,89.2662,89.7352,402917.0
2021-05-17 15:20:00,103.32,103.91,102.8,103.54,566088.0,89.7352,90.2476,89.2835,89.9262,566088.0
2021-05-17 15:30:00,103.54,104.6,103.47,104.25,428452.0,89.9262,90.8469,89.8654,90.5429,428452.0
2021-05-17 15:40:00,104.28,104.38,103.97,104.14,158972.0,90.5689,90.6558,90.2997,90.4473,158972.0
2021-05-17 15:50:00,104.16,104.42,104.08,104.22,367551.0,90.4647,90.6905,90.3952,90.5168,367551.0
2021-05-18 09:30:00,104.75,105.15,103.53,104.17,425241.0,90.9771,91.3245,89.9175,90.4734,425241.0
2021-05-18 09:40:00,104.17,104.17,103.36,103.92,187609.0,90.4734,90.4734,89.7699,90.2563,187609.0
2021-05-18 09:50:00,103.9,104.34,103.62,103.62,64362.0,90.2389,90.621,89.9957,89.9957,64362.0
2021-05-18 10:00:00,103.55,103.74,102.44,102.94,140788.0,89.9349,90.0999,88.9709,89.4051,140788.0
2021-05-18 10:10:00,102.93,102.94,101.5,101.61,105367.0,89.3964,89.4051,88.1545,88.25,105367.0
2021-05-18 10:20:00,101.6,102.88,101.59,102.56,91794.0,88.2413,89.353,88.2326,89.0751,91794.0
2021-05-18 10:30:00,102.5,102.72,101.81,101.81,65132.0,89.023,89.214,88.4237,88.4237,65132.0
2021-05-18 10:40:00,101.8,102.52,101.57,102.52,246628.0,88.415,89.0403,88.2153,89.0403,246628.0
2021-05-18 10:50:00,102.5,102.84,101.99,102.38,228011.0,89.023,89.3183,88.58,88.9187,228011.0
2021-05-18 11:00:00,102.42,102.45,102.03,102.08,57795.0,88.9535,88.9795,88.6148,88.6582,57795.0
2021-05-18 11:10:00,102.09,102.5,101.79,102.08,52869.0,88.6669,89.023,88.4063,88.6582,52869.0
2021-05-18 11:20:00,101.94,102.28,101.91,102.12,38066.0,88.5366,88.8319,88.5105,88.6929,38066.0
2021-05-18 11:30:00,102.11,102.14,101.61,102.09,63055.0,88.6843,88.7103,88.25,88.6669,63055.0
2021-05-18 11:40:00,102.07,102.24,101.94,102.14,44887.0,88.6495,88.7972,88.5366,88.7103,44887.0
2021-05-18 11:50:00,102.15,102.28,101.98,102.28,34531.0,88.719,88.8319,88.5713,88.8319,34531.0
2021-05-18 12:00:00,102.25,102.69,102.24,102.47,36402.0,88.8058,89.188,88.7972,88.9969,36402.0
2021-05-18 12:10:00,102.45,102.48,102.06,102.09,30438.0,88.9795,89.0056,88.6408,88.6669,30438.0
2021-05-18 12:20:00,102.11,102.54,102.03,102.5,34119.0,88.6843,89.0577,88.6148,89.023,34119.0
2021-05-18 12:30:00,102.48,102.56,102.33,102.49,28036.0,89.0056,89.0751,88.8753,89.0143,28036.0
2021-05-18 12:40:00,102.46,102.58,102.38,102.39,24876.0,88.9882,89.0925,88.9187,88.9274,24876.0
2021-05-18 12:50:00,102.46,102.78,102.44,102.77,27516.0,88.9882,89.2662,88.9709,89.2575,27516.0
2021-05-18 13:00:00,102.72,103.0,102.67,102.94,31480.0,89.214,89.4572,89.1706,89.4051,31480.0
2021-05-18 13:10:00,102.95,103.08,102.74,102.76,29298.0,89.4138,89.5267,89.2314,89.2488,29298.0
2021-05-18 13:20:00,102.76,102.98,102.63,102.88,26086.0,89.2488,89.4399,89.1359,89.353,26086.0
2021-05-18 13:30:00,102.86,103.0,102.55,102.61,40083.0,89.3356,89.4572,89.0664,89.1185,40083.0
2021-05-18 13:40:00,102.61,102.68,102.33,102.33,35318.0,89.1185,89.1793,88.8753,88.8753,35318.0
2021-05-18 13:50:00,102.32,102.35,101.95,101.95,63585.0,88.8666,88.8927,88.5453,88.5453,63585.0
2021-05-18 14:00:00,101.92,102.0,101.58,101.84,50539.0,88.5192,88.5887,88.2239,88.4498,50539.0
2021-05-18 14:10:00,101.84,101.9,101.67,101.83,40304.0,88.4498,88.5019,88.3021,88.4411,40304.0
2021-05-18 14:20:00,101.81,101.86,101.45,101.5,55603.0,88.4237,88.4671,88.111,88.1545,55603.0
2021-05-18 14:30:00,101.53,101.64,100.92,101.05,73601.0,88.1805,88.276,87.6507,87.7636,73601.0
2021-05-18 14:40:00,101.05,101.05,100.48,100.57,131627.0,87.7636,87.7636,87.2686,87.3467,131627.0
2021-05-18 14:50:00,100.52,101.31,100.5,101.24,72524.0,87.3033,87.9894,87.2859,87.9286,72524.0
2021-05-18 15:00:00,101.21,101.76,101.21,101.66,63421.0,87.9026,88.3803,87.9026,88.2934,63421.0
2021-05-18 15:10:00,101.65,101.8,101.58,101.63,41883.0,88.2847,88.415,88.2239,88.2674,41883.0
2021-05-18 15:20:00,101.59,101.88,101.53,101.88,46443.0,88.2326,88.4845,88.1805,88.4845,46443.0
2021-05-18 15:30:00,101.87,102.11,101.57,101.72,55613.0,88.4758,88.6843,88.2153,88.3455,55613.0
2021-05-18 15:40:00,101.72,101.95,101.42,101.51,71848.0,88.3455,88.5453,88.085,88.1631,71848.0
2021-05-18 15:50:00,101.5,101.51,101.12,101.17,295907.0,88.1545,88.1631,87.8244,87.8678,295907.0
2021-05-19 09:30:00,95.5,95.67,91.68,95.42,514306.0,82.9434,83.091,79.6256,82.8739,514306.0
2021-05-19 09:40:00,95.48,96.38,94.17,96.25,219500.0,82.926,83.7076,81.7882,83.5947,219500.0
2021-05-19 09:50:00,96.36,97.79,96.02,96.39,172203.0,83.6903,84.9323,83.395,83.7163,172203.0
2021-05-19 10:00:00,96.34,96.88,95.95,96.3,91322.0,83.6729,84.1419,83.3342,83.6382,91322.0
2021-05-19 10:10:00,96.31,96.64,95.99,96.58,67664.0,83.6469,83.9335,83.3689,83.8814,67664.0
2021-05-19 10:20:00,96.58,97.08,96.02,96.89,104987.0,83.8814,84.3156,83.395,84.1506,104987.0
2021-05-19 10:30:00,96.87,97.08,96.15,96.35,91990.0,84.1332,84.3156,83.5079,83.6816,91990.0
2021-05-19 10:40:00,96.31,97.08,96.05,97.08,55443.0,83.6469,84.3156,83.421,84.3156,55443.0
2021-05-19 10:50:00,97.08,98.89,97.0,98.36,119154.0,84.3156,85.8876,84.2461,85.4273,119154.0
2021-05-19 11:00:00,98.26,98.63,97.6,98.03,93239.0,85.3405,85.6618,84.7672,85.1407,93239.0
2021-05-19 11:10:00,98.03,99.89,97.97,98.33,87990.0,85.1407,86.7561,85.0886,85.4013,87990.0
2021-05-19 11:20:00,98.23,99.05,98.21,98.3,62445.0,85.3144,86.0266,85.297,85.3752,62445.0
2021-05-19 11:30:00,98.3,98.3,97.56,97.56,38633.0,85.3752,85.3752,84.7325,84.7325,38633.0
2021-05-19 11:40:00,97.48,97.5,96.75,96.92,56792.0,84.663,84.6804,84.029,84.1766,56792.0
2021-05-19 11:50:00,96.92,97.54,96.63,97.5,43479.0,84.1766,84.7151,83.9248,84.6804,43479.0
2021-05-19 12:00:00,97.5,97.5,97.15,97.24,19178.0,84.6804,84.6804,84.3764,84.4546,19178.0
2021-05-19 12:10:00,97.27,97.98,97.19,97.95,36514.0,84.4806,85.0973,84.4111,85.0712,36514.0
2021-05-19 12:20:00,97.94,98.0,97.43,97.51,46734.0,85.0625,85.1146,84.6196,84.6891,46734.0
2021-05-19 12:30:00,97.51,97.79,97.3,97.69,38958.0,84.6891,84.9323,84.5067,84.8454,38958.0
2021-05-19 12:40:00,97.7,98.16,97.69,98.07,41518.0,84.8541,85.2536,84.8454,85.1754,41518.0
2021-05-19 12:50:00,98.08,98.37,97.94,98.36,32001.0,85.1841,85.436,85.0625,85.4273,32001.0
2021-05-19 13:00:00,98.37,98.74,98.34,98.61,46681.0,85.436,85.7573,85.4099,85.6444,46681.0
2021-05-19 13:10:00,98.63,98.63,97.95,98.37,47578.0,85.6618,85.6618,85.0712,85.436,47578.0
2021-05-19 13:20:00,98.33,98.8,98.17,98.74,48572.0,85.4013,85.8095,85.2623,85.7573,48572.0
2021-05-19 13:30:00,98.67,98.87,98.52,98.7,27582.0,85.6966,85.8703,85.5663,85.7226,27582.0
2021-05-19 13:40:00,98.7,99.16,98.66,99.11,44603.0,85.7226,86.1221,85.6879,86.0787,44603.0
2021-05-19 13:50:00,99.13,99.35,98.9,99.22,35373.0,86.0961,86.2871,85.8963,86.1742,35373.0
2021-05-19 14:00:00,99.18,99.46,98.42,98.77,43117.0,86.1395,86.3827,85.4794,85.7834,43117.0
2021-05-19 14:10:00,98.72,99.01,98.31,98.6,147178.0,85.74,85.9918,85.3839,85.6358,147178.0
2021-05-19 14:20:00,98.65,99.33,98.59,98.91,56021.0,85.6792,86.2698,85.6271,85.905,56021.0
2021-05-19 14:30:00,98.94,99.18,98.27,98.27,32818.0,85.9311,86.1395,85.3491,85.3491,32818.0
2021-05-19 14:40:00,98.23,98.71,98.1,98.21,34729.0,85.3144,85.7313,85.2015,85.297,34729.0
2021-05-19 14:50:00,98.18,98.71,97.9,98.43,47686.0,85.271,85.7313,85.0278,85.4881,47686.0
2021-05-19 15:00:00,98.47,98.8,98.14,98.73,43407.0,85.5228,85.8095,85.2362,85.7487,43407.0
2021-05-19 15:10:00,98.72,99.0,98.67,98.72,42232.0,85.74,85.9832,85.6966,85.74,42232.0
2021-05-19 15:20:00,98.73,99.46,98.5,99.12,137494.0,85.7487,86.3827,85.5489,86.0874,137494.0
2021-05-19 15:30:00,99.17,99.3,98.6,99.3,143617.0,86.1308,86.2437,85.6358,86.2437,143617.0
2021-05-19 15:40:00,99.29,99.92,99.11,99.18,118304.0,86.235,86.7822,86.0787,86.1395,118304.0
2021-05-19 15:50:00,99.1,99.74,98.91,99.61,234799.0,86.07,86.6259,85.905,86.513,234799.0
2021-05-20 09:30:00,101.0,102.0,99.25,99.26,122302.0,87.7202,88.5887,86.2003,86.209,122302.0
2021-05-20 09:40:00,99.29,100.0,98.89,99.61,39484.0,86.235,86.8517,85.8876,86.513,39484.0
2021-05-20 09:50:00,99.71,99.79,98.48,98.94,52824.0,86.5998,86.6693,85.5315,85.9311,52824.0
2021-05-20 10:00:00,98.98,99.43,98.52,98.8,31168.0,85.9658,86.3566,85.5663,85.8095,31168.0
2021-05-20 10:10:00,98.9,99.06,98.58,98.68,30944.0,85.8963,86.0353,85.6184,85.7052,30944.0
2021-05-20 10:20:00,98.68,98.75,98.0,98.06,46106.0,85.7052,85.766,85.1146,85.1668,46106.0
2021-05-20 10:30:00,98.08,98.23,97.86,98.04,51411.0,85.1841,85.3144,84.9931,85.1494,51411.0
2021-05-20 10:40:00,98.04,98.34,97.75,98.15,23550.0,85.1494,85.4099,84.8975,85.2449,23550.0
2021-05-20 10:50:00,98.08,98.23,97.89,98.17,14713.0,85.1841,85.3144,85.0191,85.2623,14713.0
2021-05-20 11:00:00,98.18,98.64,98.18,98.34,20332.0,85.271,85.6705,85.271,85.4099,20332.0
2021-05-20 11:10:00,98.34,98.51,98.08,98.27,24380.0,85.4099,85.5576,85.1841,85.3491,24380.0
2021-05-20 11:20:00,98.26,98.45,98.23,98.29,32115.0,85.3405,85.5055,85.3144,85.3665,32115.0
2021-05-20 11:30:00,98.29,98.77,98.27,98.65,60194.0,85.3665,85.7834,85.3491,85.6792,60194.0
2021-05-20 11:40:00,98.67,98.82,98.43,98.44,33818.0,85.6966,85.8268,85.4881,85.4968,33818.0
2021-05-20 11:50:00,98.46,98.55,98.15,98.2,28192.0,85.5142,85.5923,85.2449,85.2883,28192.0
2021-05-20 12:00:00,98.19,98.21,96.81,96.9,139219.0,85.2797,85.297,84.0811,84.1593,139219.0
2021-05-20 12:10:00,96.98,97.17,96.57,96.57,81912.0,84.2288,84.3938,83.8727,83.8727,81912.0
2021-05-20 12:20:00,96.57,96.66,96.13,96.43,125191.0,83.8727,83.9508,83.4905,83.7511,125191.0
2021-05-20 12:30:00,96.46,96.52,95.7,95.75,81690.0,83.7771,83.8292,83.1171,83.1605,81690.0
2021-05-20 12:40:00,95.75,95.96,95.63,95.84,85944.0,83.1605,83.3429,83.0563,83.2387,85944.0
2021-05-20 12:50:00,95.86,96.21,95.5,95.63,65591.0,83.256,83.56,82.9434,83.0563,65591.0
2021-05-20 13:00:00,95.58,96.87,95.57,96.77,98175.0,83.0128,84.1332,83.0042,84.0464,98175.0
2021-05-20 13:10:00,96.77,96.95,96.76,96.95,33119.0,84.0464,84.2027,84.0377,84.2027,33119.0
2021-05-20 13:20:00,96.95,97.38,96.95,97.21,29446.0,84.2027,84.5762,84.2027,84.4285,29446.0
2021-05-20 13:30:00,97.24,97.45,97.12,97.12,31129.0,84.4546,84.637,84.3504,84.3504,31129.0
2021-05-20 13:40:00,97.13,97.22,96.43,96.47,61047.0,84.359,84.4372,83.7511,83.7858,61047.0
2021-05-20 13:50:00,96.45,96.62,96.17,96.3,55758.0,83.7684,83.9161,83.5253,83.6382,55758.0
2021-05-20 14:00:00,96.29,96.65,96.12,96.13,77154.0,83.6295,83.9421,83.4818,83.4905,77154.0
2021-05-20 14:10:00,96.13,96.18,95.87,95.91,68878.0,83.4905,83.5339,83.2647,83.2994,68878.0
2021-05-20 14:20:00,95.94,96.09,95.64,95.94,62555.0,83.3255,83.4558,83.0649,83.3255,62555.0
2021-05-20 14:30:00,95.91,96.02,95.87,95.97,22068.0,83.2994,83.395,83.2647,83.3516,22068.0
2021-05-20 14:40:00,95.98,96.06,95.94,96.0,25142.0,83.3602,83.4297,83.3255,83.3776,25142.0
2021-05-20 14:50:00,95.98,96.05,95.86,96.0,34143.0,83.3602,83.421,83.256,83.3776,34143.0
2021-05-20 15:00:00,96.0,96.31,95.88,96.29,27890.0,83.3776,83.6469,83.2734,83.6295,27890.0
2021-05-20 15:10:00,96.29,96.86,96.29,96.8,74365.0,83.6295,84.1245,83.6295,84.0724,74365.0
2021-05-20 15:20:00,96.83,97.0,96.72,96.97,21962.0,84.0985,84.2461,84.0029,84.2201,21962.0
2021-05-20 15:30:00,96.98,97.14,96.86,97.04,52022.0,84.2288,84.3677,84.1245,84.2809,52022.0
2021-05-20 15:40:00,97.03,97.44,96.86,97.16,73150.0,84.2722,84.6283,84.1245,84.3851,73150.0
2021-05-20 15:50:00,97.17,97.23,96.47,96.78,269682.0,84.3938,84.4459,83.7858,84.0551,269682.0
2021-05-21 09:30:00,94.99,95.6,94.72,95.02,209536.0,82.5004,83.0302,82.2659,82.5265,209536.0
2021-05-21 09:40:00,94.98,95.04,93.93,94.09,114487.0,82.4917,82.5438,81.5798,81.7187,114487.0
2021-05-21 09:50:00,94.09,95.0,93.7,94.73,133993.0,81.7187,82.5091,81.38,82.2746,133993.0
2021-05-21 10:00:00,94.75,96.26,94.7,96.11,134059.0,82.292,83.6034,82.2485,83.4731,134059.0
2021-05-21 10:10:00,96.18,96.54,95.91,95.91,71239.0,83.5339,83.8466,83.2994,83.2994,71239.0
2021-05-21 10:20:00,95.95,96.01,95.45,95.52,61983.0,83.3342,83.3863,82.8999,82.9607,61983.0
2021-05-21 10:30:00,95.51,95.7,94.97,95.11,131235.0,82.952,83.1171,82.483,82.6046,131235.0
2021-05-21 10:40:00,95.06,95.06,94.65,94.89,64478.0,82.5612,82.5612,82.2051,82.4136,64478.0
2021-05-21 10:50:00,94.89,95.0,94.54,94.8,70705.0,82.4136,82.5091,82.1096,82.3354,70705.0
2021-05-21 11:00:00,94.81,95.25,94.78,95.21,78646.0,82.3441,82.7262,82.318,82.6915,78646.0
2021-05-21 11:10:00,95.24,95.37,94.67,94.73,54396.0,82.7175,82.8304,82.2225,82.2746,54396.0
2021-05-21 11:20:00,94.73,94.8,94.12,94.18,52099.0,82.2746,82.3354,81.7448,81.7969,52099.0
2021-05-21 11:30:00,94.2,94.35,93.99,94.35,83450.0,81.8143,81.9446,81.6319,81.9446,83450.0
2021-05-21 11:40:00,94.34,94.45,94.17,94.25,34243.0,81.9359,82.0314,81.7882,81.8577,34243.0
2021-05-21 11:50:00,94.22,94.31,94.14,94.27,22944.0,81.8317,81.9098,81.7622,81.8751,22944.0
2021-05-21 12:00:00,94.28,94.35,94.06,94.08,69244.0,81.8838,81.9446,81.6927,81.7101,69244.0
2021-05-21 12:10:00,94.11,94.33,94.0,94.2,25013.0,81.7361,81.9272,81.6406,81.8143,25013.0
2021-05-21 12:20:00,94.18,94.24,93.85,93.98,47501.0,81.7969,81.849,81.5103,81.6232,47501.0
2021-05-21 12:30:00,93.95,94.1,93.88,93.88,38720.0,81.5972,81.7274,81.5364,81.5364,38720.0
2021-05-21 12:40:00,93.91,94.02,93.77,93.79,18256.0,81.5624,81.6579,81.4408,81.4582,18256.0
2021-05-21 12:50:00,93.8,93.83,93.38,93.58,37335.0,81.4669,81.4929,81.1021,81.2758,37335.0
2021-05-21 13:00:00,93.57,93.82,93.42,93.75,30207.0,81.2671,81.4842,81.1368,81.4234,30207.0
2021-05-21 13:10:00,93.72,93.97,93.65,93.76,29529.0,81.3974,81.6145,81.3366,81.4321,29529.0
2021-05-21 13:20:00,93.8,94.02,93.76,93.95,18892.0,81.4669,81.6579,81.4321,81.5972,18892.0
2021-05-21 13:30:00,93.9,94.15,93.89,94.12,30782.0,81.5537,81.7709,81.545,81.7448,30782.0
2021-05-21 13:40:00,94.09,94.11,93.83,93.88,23880.0,81.7187,81.7361,81.4929,81.5364,23880.0
2021-05-21 13:50:00,93.89,94.05,93.82,94.0,17850.0,81.545,81.684,81.4842,81.6406,17850.0
2021-05-21 14:00:00,94.02,94.26,93.94,94.23,37144.0,81.6579,81.8664,81.5885,81.8403,37144.0
2021-05-21 14:10:00,94.2,94.29,94.06,94.27,43816.0,81.8143,81.8924,81.6927,81.8751,43816.0
2021-05-21 14:20:00,94.25,94.26,93.87,93.93,43727.0,81.8577,81.8664,81.5277,81.5798,43727.0
2021-05-21 14:30:00,94.0,94.07,93.82,93.92,30369.0,81.6406,81.7014,81.4842,81.5711,30369.0
2021-05-21 14:40:00,93.91,94.04,93.8,94.01,16567.0,81.5624,81.6753,81.4669,81.6493,16567.0
2021-05-21 14:50:00,94.04,94.21,94.01,94.15,34942.0,81.6753,81.823,81.6493,81.7709,34942.0
2021-05-21 15:00:00,94.12,94.26,94.03,94.05,36278.0,81.7448,81.8664,81.6666,81.684,36278.0
2021-05-21 15:10:00,94.08,94.15,93.89,94.0,39800.0,81.7101,81.7709,81.545,81.6406,39800.0
2021-05-21 15:20:00,93.98,94.03,93.86,93.98,38764.0,81.6232,81.6666,81.519,81.6232,38764.0
2021-05-21 15:30:00,93.97,94.07,93.9,94.01,63199.0,81.6145,81.7014,81.5537,81.6493,63199.0
2021-05-21 15:40:00,94.01,94.05,93.87,93.97,80263.0,81.6493,81.684,81.5277,81.6145,80263.0
2021-05-21 15:50:00,93.98,94.04,93.86,93.98,236953.0,81.6232,81.6753,81.519,81.6232,236953.0
2021-05-24 09:30:00,95.22,95.49,94.51,94.82,79645.0,82.7002,82.9347,82.0835,82.3528,79645.0
2021-05-24 09:40:00,94.69,95.09,94.42,94.94,47503.0,82.2399,82.5873,82.0054,82.457,47503.0
2021-05-24 09:50:00,94.95,95.38,94.88,94.9,62766.0,82.4657,82.8391,82.4049,82.4222,62766.0
2021-05-24 10:00:00,94.95,95.01,94.53,94.61,51823.0,82.4657,82.5178,82.1009,82.1704,51823.0
2021-05-24 10:10:00,94.65,94.87,94.45,94.83,29676.0,82.2051,82.3962,82.0314,82.3614,29676.0
2021-05-24 10:20:00,94.83,94.97,94.44,94.5,42607.0,82.3614,82.483,82.0227,82.0748,42607.0
2021-05-24 10:30:00,94.52,94.55,94.37,94.52,44098.0,82.0922,82.1183,81.9619,82.0922,44098.0
2021-05-24 10:40:00,94.53,94.56,94.38,94.48,23760.0,82.1009,82.1269,81.9706,82.0575,23760.0
2021-05-24 10:50:00,94.45,94.47,94.04,94.23,37807.0,82.0314,82.0488,81.6753,81.8403,37807.0
2021-05-24 11:00:00,94.27,94.55,93.96,94.55,32827.0,81.8751,82.1183,81.6058,82.1183,32827.0
2021-05-24 11:10:00,94.53,95.25,94.53,95.2,18857.0,82.1009,82.7262,82.1009,82.6828,18857.0
2021-05-24 11:20:00,95.21,95.38,95.14,95.35,20676.0,82.6915,82.8391,82.6307,82.8131,20676.0
2021-05-24 11:30:00,95.33,95.4,95.25,95.37,13002.0,82.7957,82.8565,82.7262,82.8304,13002.0
2021-05-24 11:40:00,95.4,95.47,95.26,95.47,16172.0,82.8565,82.9173,82.7349,82.9173,16172.0
2021-05-24 11:50:00,95.44,95.73,94.95,94.95,119075.0,82.8912,83.1431,82.4657,82.4657,119075.0
2021-05-24 12:00:00,94.92,95.17,94.92,95.07,12707.0,82.4396,82.6567,82.4396,82.5699,12707.0
2021-05-24 12:10:00,95.09,95.14,94.98,95.04,12655.0,82.5873,82.6307,82.4917,82.5438,12655.0
2021-05-24 12:20:00,95.05,95.31,95.05,95.23,24221.0,82.5525,82.7783,82.5525,82.7089,24221.0
2021-05-24 12:30:00,95.29,95.48,95.22,95.47,10225.0,82.761,82.926,82.7002,82.9173,10225.0
2021-05-24 12:40:00,95.45,95.64,95.44,95.52,17328.0,82.8999,83.0649,82.8912,82.9607,17328.0
2021-05-24 12:50:00,95.54,95.94,95.52,95.9,37367.0,82.9781,83.3255,82.9607,83.2908,37367.0
2021-05-24 13:00:00,95.9,96.2,95.69,96.13,173273.0,83.2908,83.5513,83.1084,83.4905,173273.0
2021-05-24 13:10:00,96.13,96.95,95.94,96.69,371516.0,83.4905,84.2027,83.3255,83.9769,371516.0
2021-05-24 13:20:00,96.65,96.75,96.49,96.63,57359.0,83.9421,84.029,83.8032,83.9248,57359.0
2021-05-24 13:30:00,96.6,96.67,96.54,96.67,35071.0,83.8987,83.9595,83.8466,83.9595,35071.0
2021-05-24 13:40:00,96.64,96.68,96.52,96.56,29958.0,83.9335,83.9682,83.8292,83.864,29958.0
2021-05-24 13:50:00,96.55,96.88,96.45,96.88,18154.0,83.8553,84.1419,83.7684,84.1419,18154.0
2021-05-24 14:00:00,96.89,97.18,96.81,97.18,14535.0,84.1506,84.4025,84.0811,84.4025,14535.0
2021-05-24 14:10:00,97.22,97.5,97.07,97.34,34982.0,84.4372,84.6804,84.3069,84.5414,34982.0
2021-05-24 14:20:00,97.39,97.79,97.28,97.76,39341.0,84.5849,84.9323,84.4893,84.9062,39341.0
2021-05-24 14:30:00,97.77,97.83,97.42,97.55,31808.0,84.9149,84.967,84.6109,84.7238,31808.0
2021-05-24 14:40:00,97.56,98.0,97.54,97.94,33486.0,84.7325,85.1146,84.7151,85.0625,33486.0
2021-05-24 14:50:00,97.95,98.68,97.91,98.48,79120.0,85.0712,85.7052,85.0365,85.5315,79120.0
2021-05-24 15:00:00,98.43,99.0,98.39,98.89,69460.0,85.4881,85.9832,85.4534,85.8876,69460.0
2021-05-24 15:10:00,98.89,99.09,98.84,98.93,63129.0,85.8876,86.0613,85.8442,85.9224,63129.0
2021-05-24 15:20:00,98.92,99.43,98.78,99.4,79839.0,85.9137,86.3566,85.7921,86.3306,79839.0
2021-05-24 15:30:00,99.42,99.6,98.91,98.92,276938.0,86.3479,86.5043,85.905,85.9137,276938.0
2021-05-24 15:40:00,98.91,98.92,98.55,98.6,134149.0,85.905,85.9137,85.5923,85.6358,134149.0
2021-05-24 15:50:00,98.62,98.62,98.09,98.16,150713.0,85.6531,85.6531,85.1928,85.2536,150713.0
2021-05-25 09:30:00,98.16,98.43,95.55,95.66,123993.0,85.2536,85.4881,82.9868,83.0823,123993.0
2021-05-25 09:40:00,95.66,95.98,95.21,95.84,103041.0,83.0823,83.3602,82.6915,83.2387,103041.0
2021-05-25 09:50:00,95.89,95.97,94.97,95.08,151874.0,83.2821,83.3516,82.483,82.5786,151874.0
2021-05-25 10:00:00,95.11,95.2,94.9,95.16,69721.0,82.6046,82.6828,82.4222,82.6481,69721.0
2021-05-25 10:10:00,95.17,95.43,95.13,95.36,42770.0,82.6567,82.8826,82.622,82.8218,42770.0
2021-05-25 10:20:00,95.38,95.81,95.38,95.79,34733.0,82.8391,83.2126,82.8391,83.1952,34733.0
2021-05-25 10:30:00,95.77,95.78,94.73,94.98,35580.0,83.1779,83.1865,82.2746,82.4917,35580.0
2021-05-25 10:40:00,94.98,95.3,94.87,95.18,41378.0,82.4917,82.7697,82.3962,82.6654,41378.0
2021-05-25 10:50:00,95.19,95.45,95.01,95.22,31115.0,82.6741,82.8999,82.5178,82.7002,31115.0
2021-05-25 11:00:00,95.18,95.18,94.23,94.51,80657.0,82.6654,82.6654,81.8403,82.0835,80657.0
2021-05-25 11:10:00,94.44,94.95,94.24,94.39,49098.0,82.0227,82.4657,81.849,81.9793,49098.0
2021-05-25 11:20:00,94.39,94.43,93.85,93.91,93612.0,81.9793,82.014,81.5103,81.5624,93612.0
2021-05-25 11:30:00,93.96,94.05,93.68,93.93,84110.0,81.6058,81.684,81.3627,81.5798,84110.0
2021-05-25 11:40:00,93.92,93.98,93.67,93.77,30262.0,81.5711,81.6232,81.354,81.4408,30262.0
2021-05-25 11:50:00,93.76,94.13,93.76,93.97,45980.0,81.4321,81.7535,81.4321,81.6145,45980.0
2021-05-25 12:00:00,93.98,94.08,93.82,94.02,46246.0,81.6232,81.7101,81.4842,81.6579,46246.0
2021-05-25 12:10:00,94.03,94.19,93.93,93.95,29835.0,81.6666,81.8056,81.5798,81.5972,29835.0
2021-05-25 12:20:00,93.98,93.99,93.8,93.87,27744.0,81.6232,81.6319,81.4669,81.5277,27744.0
2021-05-25 12:30:00,93.88,93.94,93.45,93.46,28262.0,81.5364,81.5885,81.1629,81.1716,28262.0
2021-05-25 12:40:00,93.45,93.84,93.43,93.84,35428.0,81.1629,81.5016,81.1455,81.5016,35428.0
2021-05-25 12:50:00,93.83,93.91,93.71,93.74,27159.0,81.4929,81.5624,81.3887,81.4148,27159.0
2021-05-25 13:00:00,93.76,93.76,93.61,93.64,32938.0,81.4321,81.4321,81.3019,81.3279,32938.0
2021-05-25 13:10:00,93.65,93.65,93.47,93.53,27200.0,81.3366,81.3366,81.1803,81.2324,27200.0
2021-05-25 13:20:00,93.52,93.66,93.48,93.55,24090.0,81.2237,81.3453,81.189,81.2497,24090.0
2021-05-25 13:30:00,93.54,93.66,93.49,93.59,35178.0,81.2411,81.3453,81.1976,81.2845,35178.0
2021-05-25 13:40:00,93.6,93.6,93.38,93.45,34125.0,81.2932,81.2932,81.1021,81.1629,34125.0
2021-05-25 13:50:00,93.45,93.61,93.36,93.56,81658.0,81.1629,81.3019,81.0847,81.2584,81658.0
2021-05-25 14:00:00,93.58,93.74,93.51,93.65,28635.0,81.2758,81.4148,81.215,81.3366,28635.0
2021-05-25 14:10:00,93.64,93.67,93.38,93.59,52202.0,81.3279,81.354,81.1021,81.2845,52202.0
2021-05-25 14:20:00,93.61,93.62,93.46,93.59,30719.0,81.3019,81.3105,81.1716,81.2845,30719.0
2021-05-25 14:30:00,93.59,93.69,93.54,93.56,32301.0,81.2845,81.3713,81.2411,81.2584,32301.0
2021-05-25 14:40:00,93.55,93.63,93.52,93.58,18727.0,81.2497,81.3192,81.2237,81.2758,18727.0
2021-05-25 14:50:00,93.58,93.6,93.33,93.34,55526.0,81.2758,81.2932,81.0587,81.0674,55526.0
2021-05-25 15:00:00,93.3,93.4,93.26,93.31,41437.0,81.0326,81.1195,80.9979,81.0413,41437.0
2021-05-25 15:10:00,93.3,93.4,93.08,93.31,74030.0,81.0326,81.1195,80.8415,81.0413,74030.0
2021-05-25 15:20:00,93.29,93.57,93.29,93.49,49549.0,81.0239,81.2671,81.0239,81.1976,49549.0
2021-05-25 15:30:00,93.48,93.49,93.23,93.34,61191.0,81.189,81.1976,80.9718,81.0674,61191.0
2021-05-25 15:40:00,93.35,93.66,93.35,93.62,78259.0,81.076,81.3453,81.076,81.3105,78259.0
2021-05-25 15:50:00,93.61,93.66,93.31,93.52,217704.0,81.3019,81.3453,81.0413,81.2237,217704.0
2021-05-26 09:30:00,94.59,95.8,94.16,94.89,178231.0,82.153,83.2039,81.7795,82.4136,178231.0
2021-05-26 09:40:00,94.86,95.07,94.62,94.63,47783.0,82.3875,82.5699,82.1791,82.1877,47783.0
2021-05-26 09:50:00,94.6,94.76,94.27,94.28,35723.0,82.1617,82.3007,81.8751,81.8838,35723.0
2021-05-26 10:00:00,94.27,94.92,94.27,94.92,21879.0,81.8751,82.4396,81.8751,82.4396,21879.0
2021-05-26 10:10:00,95.0,95.29,94.95,95.1,52657.0,82.5091,82.761,82.4657,82.5959,52657.0
2021-05-26 10:20:00,95.1,95.13,94.85,94.91,22105.0,82.5959,82.622,82.3788,82.4309,22105.0
2021-05-26 10:30:00,94.91,94.91,94.3,94.31,33241.0,82.4309,82.4309,81.9011,81.9098,33241.0
2021-05-26 10:40:00,94.32,94.46,93.73,93.77,45985.0,81.9185,82.0401,81.4061,81.4408,45985.0
2021-05-26 10:50:00,93.77,94.18,93.77,94.14,43627.0,81.4408,81.7969,81.4408,81.7622,43627.0
2021-05-26 11:00:00,94.16,94.47,94.03,94.4,31612.0,81.7795,82.0488,81.6666,81.988,31612.0
2021-05-26 11:10:00,94.37,94.56,94.26,94.38,18816.0,81.9619,82.1269,81.8664,81.9706,18816.0
2021-05-26 11:20:00,94.35,94.49,94.27,94.45,22333.0,81.9446,82.0662,81.8751,82.0314,22333.0
2021-05-26 11:30:00,94.47,94.72,94.37,94.68,12013.0,82.0488,82.2659,81.9619,82.2312,12013.0
2021-05-26 11:40:00,94.72,94.9,94.59,94.84,13097.0,82.2659,82.4222,82.153,82.3701,13097.0
2021-05-26 11:50:00,94.84,94.94,94.82,94.92,11361.0,82.3701,82.457,82.3528,82.4396,11361.0
2021-05-26 12:00:00,94.9,94.91,94.68,94.69,11807.0,82.4222,82.4309,82.2312,82.2399,11807.0
2021-05-26 12:10:00,94.71,94.71,94.47,94.55,14600.0,82.2572,82.2572,82.0488,82.1183,14600.0
2021-05-26 12:20:00,94.55,94.96,94.54,94.96,20140.0,82.1183,82.4744,82.1096,82.4744,20140.0
2021-05-26 12:30:00,94.93,95.04,94.83,94.94,16709.0,82.4483,82.5438,82.3614,82.457,16709.0
2021-05-26 12:40:00,94.94,95.15,94.85,95.06,19654.0,82.457,82.6394,82.3788,82.5612,19654.0
2021-05-26 12:50:00,95.05,95.09,94.86,94.9,13996.0,82.5525,82.5873,82.3875,82.4222,13996.0
2021-05-26 13:00:00,94.88,95.05,94.65,94.69,50021.0,82.4049,82.5525,82.2051,82.2399,50021.0
2021-05-26 13:10:00,94.71,95.14,94.71,95.1,19395.0,82.2572,82.6307,82.2572,82.5959,19395.0
2021-05-26 13:20:00,95.06,95.24,95.01,95.14,11364.0,82.5612,82.7175,82.5178,82.6307,11364.0
2021-05-26 13:30:00,95.16,95.23,95.14,95.22,10182.0,82.6481,82.7089,82.6307,82.7002,10182.0
2021-05-26 13:40:00,95.22,95.33,95.14,95.29,18756.0,82.7002,82.7957,82.6307,82.761,18756.0
2021-05-26 13:50:00,95.31,95.54,95.12,95.51,20098.0,82.7783,82.9781,82.6133,82.952,20098.0
2021-05-26 14:00:00,95.52,95.6,95.39,95.6,15631.0,82.9607,83.0302,82.8478,83.0302,15631.0
2021-05-26 14:10:00,95.57,95.73,95.55,95.73,14799.0,83.0042,83.1431,82.9868,83.1431,14799.0
2021-05-26 14:20:00,95.75,96.19,95.71,96.19,49401.0,83.1605,83.5426,83.1257,83.5426,49401.0
2021-05-26 14:30:00,96.15,96.44,96.15,96.34,54085.0,83.5079,83.7598,83.5079,83.6729,54085.0
2021-05-26 14:40:00,96.37,96.68,96.37,96.63,72253.0,83.699,83.9682,83.699,83.9248,72253.0
2021-05-26 14:50:00,96.63,96.67,96.43,96.44,35020.0,83.9248,83.9595,83.7511,83.7598,35020.0
2021-05-26 15:00:00,96.44,96.6,96.39,96.5,17982.0,83.7598,83.8987,83.7163,83.8119,17982.0
2021-05-26 15:10:00,96.46,96.57,96.35,96.49,23730.0,83.7771,83.8727,83.6816,83.8032,23730.0
2021-05-26 15:20:00,96.48,96.5,96.4,96.48,17996.0,83.7945,83.8119,83.725,83.7945,17996.0
2021-05-26 15:30:00,96.5,96.74,96.5,96.69,40172.0,83.8119,84.0203,83.8119,83.9769,40172.0
2021-05-26 15:40:00,96.68,96.77,96.53,96.55,58320.0,83.9682,84.0464,83.8379,83.8553,58320.0
2021-05-26 15:50:00,96.57,96.81,96.47,96.8,137751.0,83.8727,84.0811,83.7858,84.0724,137751.0
2021-05-27 09:30:00,96.9,98.0,96.53,96.84,100709.0,84.1593,85.1146,83.8379,84.1072,100709.0
2021-05-27 09:40:00,96.84,97.21,96.75,97.19,22781.0,84.1072,84.4285,84.029,84.4111,22781.0
2021-05-27 09:50:00,97.24,97.81,97.23,97.63,20258.0,84.4546,84.9496,84.4459,84.7933,20258.0
2021-05-27 10:00:00,97.66,97.66,97.25,97.51,27084.0,84.8194,84.8194,84.4633,84.6891,27084.0
2021-05-27 10:10:00,97.47,97.5,97.01,97.48,38405.0,84.6543,84.6804,84.2548,84.663,38405.0
2021-05-27 10:20:00,97.4,97.68,97.23,97.52,32237.0,84.5935,84.8367,84.4459,84.6978,32237.0
2021-05-27 10:30:00,97.55,97.77,97.41,97.58,42861.0,84.7238,84.9149,84.6022,84.7499,42861.0
2021-05-27 10:40:00,97.58,97.78,97.5,97.75,36659.0,84.7499,84.9236,84.6804,84.8975,36659.0
2021-05-27 10:50:00,97.73,97.74,97.46,97.56,27303.0,84.8801,84.8888,84.6456,84.7325,27303.0
2021-05-27 11:00:00,97.57,97.58,96.51,96.62,85292.0,84.7412,84.7499,83.8206,83.9161,85292.0
2021-05-27 11:10:00,96.63,96.63,96.25,96.51,37469.0,83.9248,83.9248,83.5947,83.8206,37469.0
2021-05-27 11:20:00,96.47,96.47,95.93,96.0,39237.0,83.7858,83.7858,83.3168,83.3776,39237.0
2021-05-27 11:30:00,95.96,96.01,95.84,95.95,22145.0,83.3429,83.3863,83.2387,83.3342,22145.0
2021-05-27 11:40:00,95.98,96.11,95.89,96.04,24672.0,83.3602,83.4731,83.2821,83.4124,24672.0
2021-05-27 11:50:00,96.02,96.07,95.77,95.98,14149.0,83.395,83.4384,83.1779,83.3602,14149.0
2021-05-27 12:00:00,95.93,96.06,95.93,96.03,9062.0,83.3168,83.4297,83.3168,83.4037,9062.0
2021-05-27 12:10:00,96.05,96.36,96.02,96.36,15319.0,83.421,83.6903,83.395,83.6903,15319.0
2021-05-27 12:20:00,96.42,96.57,96.29,96.31,17319.0,83.7424,83.8727,83.6295,83.6469,17319.0
2021-05-27 12:30:00,96.31,96.47,96.29,96.39,17964.0,83.6469,83.7858,83.6295,83.7163,17964.0
2021-05-27 12:40:00,96.43,96.43,96.28,96.39,8180.0,83.7511,83.7511,83.6208,83.7163,8180.0
2021-05-27 12:50:00,96.4,96.43,96.35,96.39,11861.0,83.725,83.7511,83.6816,83.7163,11861.0
2021-05-27 13:00:00,96.36,96.42,96.34,96.37,15522.0,83.6903,83.7424,83.6729,83.699,15522.0
2021-05-27 13:10:00,96.35,96.36,96.21,96.29,14226.0,83.6816,83.6903,83.56,83.6295,14226.0
2021-05-27 13:20:00,96.27,96.39,96.25,96.38,16946.0,83.6121,83.7163,83.5947,83.7076,16946.0
2021-05-27 13:30:00,96.36,96.54,96.3,96.54,15693.0,83.6903,83.8466,83.6382,83.8466,15693.0
2021-05-27 13:40:00,96.56,96.56,96.43,96.44,12585.0,83.864,83.864,83.7511,83.7598,12585.0
2021-05-27 13:50:00,96.44,96.51,96.4,96.47,20050.0,83.7598,83.8206,83.725,83.7858,20050.0
2021-05-27 14:00:00,96.47,96.77,96.42,96.47,28088.0,83.7858,84.0464,83.7424,83.7858,28088.0
2021-05-27 14:10:00,96.46,96.57,96.46,96.51,12614.0,83.7771,83.8727,83.7771,83.8206,12614.0
2021-05-27 14:20:00,96.52,96.56,96.34,96.56,15436.0,83.8292,83.864,83.6729,83.864,15436.0
2021-05-27 14:30:00,96.56,96.62,96.48,96.62,15142.0,83.864,83.9161,83.7945,83.9161,15142.0
2021-05-27 14:40:00,96.62,96.75,96.58,96.72,11198.0,83.9161,84.029,83.8814,84.0029,11198.0
2021-05-27 14:50:00,96.74,96.8,96.65,96.73,16818.0,84.0203,84.0724,83.9421,84.0116,16818.0
2021-05-27 15:00:00,96.73,96.75,96.6,96.67,16457.0,84.0116,84.029,83.8987,83.9595,16457.0
2021-05-27 15:10:00,96.69,96.92,96.67,96.9,18995.0,83.9769,84.1766,83.9595,84.1593,18995.0
2021-05-27 15:20:00,96.86,96.87,96.76,96.78,19255.0,84.1245,84.1332,84.0377,84.0551,19255.0
2021-05-27 15:30:00,96.76,96.76,96.42,96.47,35058.0,84.0377,84.0377,83.7424,83.7858,35058.0
2021-05-27 15:40:00,96.45,96.49,96.28,96.36,42307.0,83.7684,83.8032,83.6208,83.6903,42307.0
2021-05-27 15:50:00,96.36,96.61,96.35,96.43,173800.0,83.6903,83.9074,83.6816,83.7511,173800.0
2021-05-28 09:30:00,98.05,98.05,96.35,96.64,138790.0,85.1581,85.1581,83.6816,83.9335,138790.0
2021-05-28 09:40:00,96.62,97.19,96.48,97.19,59154.0,83.9161,84.4111,83.7945,84.4111,59154.0
2021-05-28 09:50:00,97.12,97.37,96.95,97.02,25477.0,84.3504,84.5675,84.2027,84.2635,25477.0
2021-05-28 10:00:00,97.09,97.18,96.68,96.7,20583.0,84.3243,84.4025,83.9682,83.9856,20583.0
2021-05-28 10:10:00,96.73,96.73,96.36,96.37,42872.0,84.0116,84.0116,83.6903,83.699,42872.0
2021-05-28 10:20:00,96.37,96.41,96.01,96.15,17471.0,83.699,83.7337,83.3863,83.5079,17471.0
2021-05-28 10:30:00,96.2,96.45,96.2,96.34,16242.0,83.5513,83.7684,83.5513,83.6729,16242.0
2021-05-28 10:40:00,96.33,96.6,96.2,96.53,46503.0,83.6642,83.8987,83.5513,83.8379,46503.0
2021-05-28 10:50:00,96.53,96.62,96.42,96.53,35283.0,83.8379,83.9161,83.7424,83.8379,35283.0
2021-05-28 11:00:00,96.55,96.68,96.45,96.67,11575.0,83.8553,83.9682,83.7684,83.9595,11575.0
2021-05-28 11:10:00,96.66,96.67,96.44,96.48,10645.0,83.9508,83.9595,83.7598,83.7945,10645.0
2021-05-28 11:20:00,96.45,96.6,96.36,96.4,10028.0,83.7684,83.8987,83.6903,83.725,10028.0
2021-05-28 11:30:00,96.44,96.57,96.44,96.54,9960.0,83.7598,83.8727,83.7598,83.8466,9960.0
2021-05-28 11:40:00,96.57,96.62,96.43,96.52,22130.0,83.8727,83.9161,83.7511,83.8292,22130.0
2021-05-28 11:50:00,96.55,96.69,96.55,96.58,13298.0,83.8553,83.9769,83.8553,83.8814,13298.0
2021-05-28 12:00:00,96.58,96.64,96.52,96.57,8887.0,83.8814,83.9335,83.8292,83.8727,8887.0
2021-05-28 12:10:00,96.58,96.63,96.42,96.55,11770.0,83.8814,83.9248,83.7424,83.8553,11770.0
2021-05-28 12:20:00,96.54,96.56,96.29,96.3,33964.0,83.8466,83.864,83.6295,83.6382,33964.0
2021-05-28 12:30:00,96.34,96.45,96.3,96.34,32781.0,83.6729,83.7684,83.6382,83.6729,32781.0
2021-05-28 12:40:00,96.36,96.38,95.91,96.06,20241.0,83.6903,83.7076,83.2994,83.4297,20241.0
2021-05-28 12:50:00,95.98,96.03,95.76,95.79,29953.0,83.3602,83.4037,83.1692,83.1952,29953.0
2021-05-28 13:00:00,95.75,96.04,95.74,95.96,34028.0,83.1605,83.4124,83.1518,83.3429,34028.0
2021-05-28 13:10:00,95.99,96.2,95.96,96.14,10114.0,83.3689,83.5513,83.3429,83.4992,10114.0
2021-05-28 13:20:00,96.12,96.22,96.05,96.1,22699.0,83.4818,83.5687,83.421,83.4645,22699.0
2021-05-28 13:30:00,96.12,96.15,95.89,95.89,17469.0,83.4818,83.5079,83.2821,83.2821,17469.0
2021-05-28 13:40:00,95.88,96.09,95.87,96.09,18830.0,83.2734,83.4558,83.2647,83.4558,18830.0
2021-05-28 13:50:00,96.06,96.26,96.05,96.17,31146.0,83.4297,83.6034,83.421,83.5253,31146.0
2021-05-28 14:00:00,96.18,96.21,96.07,96.14,22423.0,83.5339,83.56,83.4384,83.4992,22423.0
2021-05-28 14:10:00,96.14,96.14,95.79,96.07,20701.0,83.4992,83.4992,83.1952,83.4384,20701.0
2021-05-28 14:20:00,96.06,96.09,95.95,96.02,30280.0,83.4297,83.4558,83.3342,83.395,30280.0
2021-05-28 14:30:00,96.02,96.04,95.81,95.89,19637.0,83.395,83.4124,83.2126,83.2821,19637.0
2021-05-28 14:40:00,95.86,95.88,95.52,95.53,29112.0,83.256,83.2734,82.9607,82.9694,29112.0
2021-05-28 14:50:00,95.53,95.55,95.31,95.4,44746.0,82.9694,82.9868,82.7783,82.8565,44746.0
2021-05-28 15:00:00,95.38,95.54,95.33,95.54,27556.0,82.8391,82.9781,82.7957,82.9781,27556.0
2021-05-28 15:10:00,95.54,95.55,95.24,95.25,32045.0,82.9781,82.9868,82.7175,82.7262,32045.0
2021-05-28 15:20:00,95.27,95.28,95.09,95.22,54619.0,82.7436,82.7523,82.5873,82.7002,54619.0
2021-05-28 15:30:00,95.21,95.41,94.95,95.06,124382.0,82.6915,82.8652,82.4657,82.5612,124382.0
2021-05-28 15:40:00,95.07,95.57,95.07,95.55,80392.0,82.5699,83.0042,82.5699,82.9868,80392.0
2021-05-28 15:50:00,95.56,96.13,95.56,95.76,222550.0,82.9955,83.4905,82.9955,83.1692,222550.0
2021-06-01 09:30:00,97.47,98.15,96.51,96.69,83651.0,84.6543,85.2449,83.8206,83.9769,83651.0
2021-06-01 09:40:00,96.73,97.89,96.71,97.89,30419.0,84.0116,85.0191,83.9943,85.0191,30419.0
2021-06-01 09:50:00,97.88,98.54,97.84,98.01,64750.0,85.0104,85.5836,84.9757,85.1233,64750.0
2021-06-01 10:00:00,98.0,98.08,97.58,97.77,68788.0,85.1146,85.1841,84.7499,84.9149,68788.0
2021-06-01 10:10:00,97.8,97.99,97.17,97.4,38161.0,84.9409,85.106,84.3938,84.5935,38161.0
2021-06-01 10:20:00,97.47,98.14,97.4,98.01,36066.0,84.6543,85.2362,84.5935,85.1233,36066.0
2021-06-01 10:30:00,98.01,98.46,98.0,98.1,57705.0,85.1233,85.5142,85.1146,85.2015,57705.0
2021-06-01 10:40:00,98.09,98.23,97.74,97.85,33913.0,85.1928,85.3144,84.8888,84.9844,33913.0
2021-06-01 10:50:00,97.84,98.24,97.79,98.0,35809.0,84.9757,85.3231,84.9323,85.1146,35809.0
2021-06-01 11:00:00,98.06,98.12,97.69,98.11,18277.0,85.1668,85.2189,84.8454,85.2102,18277.0
2021-06-01 11:10:00,98.11,98.35,98.04,98.35,11702.0,85.2102,85.4186,85.1494,85.4186,11702.0
2021-06-01 11:20:00,98.31,98.64,98.2,98.64,52515.0,85.3839,85.6705,85.2883,85.6705,52515.0
2021-06-01 11:30:00,98.67,98.71,98.43,98.59,25594.0,85.6966,85.7313,85.4881,85.6271,25594.0
2021-06-01 11:40:00,98.59,98.68,98.23,98.43,29152.0,85.6271,85.7052,85.3144,85.4881,29152.0
2021-06-01 11:50:00,98.47,98.67,98.47,98.53,26092.0,85.5228,85.6966,85.5228,85.575,26092.0
2021-06-01 12:00:00,98.53,98.65,98.5,98.56,13604.0,85.575,85.6792,85.5489,85.601,13604.0
2021-06-01 12:10:00,98.59,98.6,98.5,98.53,19444.0,85.6271,85.6358,85.5489,85.575,19444.0
2021-06-01 12:20:00,98.55,98.85,98.53,98.82,25089.0,85.5923,85.8529,85.575,85.8268,25089.0
2021-06-01 12:30:00,98.85,98.87,98.53,98.54,22626.0,85.8529,85.8703,85.575,85.5836,22626.0
2021-06-01 12:40:00,98.58,98.58,98.28,98.29,16799.0,85.6184,85.6184,85.3578,85.3665,16799.0
2021-06-01 12:50:00,98.28,98.29,97.94,98.12,21778.0,85.3578,85.3665,85.0625,85.2189,21778.0
2021-06-01 13:00:00,98.18,98.34,98.12,98.3,21610.0,85.271,85.4099,85.2189,85.3752,21610.0
2021-06-01 13:10:00,98.32,98.39,98.08,98.1,53876.0,85.3926,85.4534,85.1841,85.2015,53876.0
2021-06-01 13:20:00,98.09,98.1,97.57,97.58,30317.0,85.1928,85.2015,84.7412,84.7499,30317.0
2021-06-01 13:30:00,97.58,97.71,97.5,97.55,16161.0,84.7499,84.8628,84.6804,84.7238,16161.0
2021-06-01 13:40:00,97.55,97.55,97.35,97.35,23396.0,84.7238,84.7238,84.5501,84.5501,23396.0
2021-06-01 13:50:00,97.33,97.4,97.13,97.16,28079.0,84.5327,84.5935,84.359,84.3851,28079.0
2021-06-01 14:00:00,97.16,97.26,97.02,97.14,23925.0,84.3851,84.4719,84.2635,84.3677,23925.0
2021-06-01 14:10:00,97.12,97.2,97.09,97.17,51069.0,84.3504,84.4198,84.3243,84.3938,51069.0
2021-06-01 14:20:00,97.15,97.2,97.01,97.08,19658.0,84.3764,84.4198,84.2548,84.3156,19658.0
2021-06-01 14:30:00,97.08,97.14,97.0,97.05,27459.0,84.3156,84.3677,84.2461,84.2896,27459.0
2021-06-01 14:40:00,97.05,97.4,97.03,97.4,18381.0,84.2896,84.5935,84.2722,84.5935,18381.0
2021-06-01 14:50:00,97.43,97.76,97.41,97.69,14685.0,84.6196,84.9062,84.6022,84.8454,14685.0
2021-06-01 15:00:00,97.69,97.77,97.63,97.72,12656.0,84.8454,84.9149,84.7933,84.8715,12656.0
2021-06-01 15:10:00,97.74,97.74,97.55,97.7,15414.0,84.8888,84.8888,84.7238,84.8541,15414.0
2021-06-01 15:20:00,97.68,97.98,97.61,97.98,18324.0,84.8367,85.0973,84.7759,85.0973,18324.0
2021-06-01 15:30:00,97.97,98.04,97.86,97.88,22290.0,85.0886,85.1494,84.9931,85.0104,22290.0
2021-06-01 15:40:00,97.89,98.28,97.84,98.18,36002.0,85.0191,85.3578,84.9757,85.271,36002.0
2021-06-01 15:50:00,98.15,98.64,98.15,98.26,224816.0,85.2449,85.6705,85.2449,85.3405,224816.0
2021-06-02 09:30:00,98.41,99.5,98.07,98.83,212863.0,85.4707,86.4174,85.1754,85.8355,212863.0
2021-06-02 09:40:00,98.83,98.9,97.55,98.07,102756.0,85.8355,85.8963,84.7238,85.1754,102756.0
2021-06-02 09:50:00,98.07,98.68,97.97,98.14,38185.0,85.1754,85.7052,85.0886,85.2362,38185.0
2021-06-02 10:00:00,98.09,98.56,97.98,98.4,20767.0,85.1928,85.601,85.0973,85.4621,20767.0
2021-06-02 10:10:00,98.34,98.65,98.31,98.65,25790.0,85.4099,85.6792,85.3839,85.6792,25790.0
2021-06-02 10:20:00,98.6,98.85,98.53,98.71,17587.0,85.6358,85.8529,85.575,85.7313,17587.0
2021-06-02 10:30:00,98.62,98.99,98.62,98.83,34068.0,85.6531,85.9745,85.6531,85.8355,34068.0
2021-06-02 10:40:00,98.83,99.07,98.81,98.81,20669.0,85.8355,86.044,85.8181,85.8181,20669.0
2021-06-02 10:50:00,98.86,98.93,98.71,98.92,21313.0,85.8616,85.9224,85.7313,85.9137,21313.0
2021-06-02 11:00:00,98.96,99.17,98.87,99.13,31244.0,85.9484,86.1308,85.8703,86.0961,31244.0
2021-06-02 11:10:00,99.13,99.2,98.98,99.13,21792.0,86.0961,86.1569,85.9658,86.0961,21792.0
2021-06-02 11:20:00,99.15,99.16,99.07,99.08,17084.0,86.1134,86.1221,86.044,86.0526,17084.0
2021-06-02 11:30:00,99.11,99.68,99.11,99.68,44301.0,86.0787,86.5738,86.0787,86.5738,44301.0
2021-06-02 11:40:00,99.67,100.12,99.64,99.97,65125.0,86.5651,86.9559,86.539,86.8256,65125.0
2021-06-02 11:50:00,99.98,100.0,99.63,99.75,19830.0,86.8343,86.8517,86.5303,86.6346,19830.0
2021-06-02 12:00:00,99.76,100.31,99.71,100.24,32369.0,86.6432,87.1209,86.5998,87.0601,32369.0
2021-06-02 12:10:00,100.31,100.39,100.07,100.1,17393.0,87.1209,87.1904,86.9125,86.9385,17393.0
2021-06-02 12:20:00,100.08,100.3,99.99,100.26,21563.0,86.9212,87.1122,86.843,87.0775,21563.0
2021-06-02 12:30:00,100.27,100.36,99.79,99.81,40574.0,87.0862,87.1643,86.6693,86.6867,40574.0
2021-06-02 12:40:00,99.81,99.86,99.56,99.79,24075.0,86.6867,86.7301,86.4695,86.6693,24075.0
2021-06-02 12:50:00,99.79,99.92,99.75,99.84,18116.0,86.6693,86.7822,86.6346,86.7127,18116.0
2021-06-02 13:00:00,99.84,99.86,99.6,99.65,52916.0,86.7127,86.7301,86.5043,86.5477,52916.0
2021-06-02 13:10:00,99.65,99.68,99.19,99.21,36711.0,86.5477,86.5738,86.1482,86.1656,36711.0
2021-06-02 13:20:00,99.23,99.24,98.57,98.61,20254.0,86.1829,86.1916,85.6097,85.6444,20254.0
2021-06-02 13:30:00,98.57,98.58,98.14,98.25,51793.0,85.6097,85.6184,85.2362,85.3318,51793.0
2021-06-02 13:40:00,98.22,98.53,98.17,98.5,26405.0,85.3057,85.575,85.2623,85.5489,26405.0
2021-06-02 13:50:00,98.51,98.76,98.5,98.69,12471.0,85.5576,85.7747,85.5489,85.7139,12471.0
2021-06-02 14:00:00,98.69,98.72,98.57,98.59,18582.0,85.7139,85.74,85.6097,85.6271,18582.0
2021-06-02 14:10:00,98.57,98.65,98.47,98.55,11903.0,85.6097,85.6792,85.5228,85.5923,11903.0
2021-06-02 14:20:00,98.61,98.81,98.61,98.75,20264.0,85.6444,85.8181,85.6444,85.766,20264.0
2021-06-02 14:30:00,98.75,98.9,98.74,98.79,11512.0,85.766,85.8963,85.7573,85.8008,11512.0
2021-06-02 14:40:00,98.81,98.83,98.74,98.82,8015.0,85.8181,85.8355,85.7573,85.8268,8015.0
2021-06-02 14:50:00,98.81,98.91,98.73,98.73,10853.0,85.8181,85.905,85.7487,85.7487,10853.0
2021-06-02 15:00:00,98.73,99.02,98.72,98.92,10726.0,85.7487,86.0005,85.74,85.9137,10726.0
2021-06-02 15:10:00,98.94,99.0,98.93,98.97,12950.0,85.9311,85.9832,85.9224,85.9571,12950.0
2021-06-02 15:20:00,98.95,98.98,98.73,98.73,12498.0,85.9397,85.9658,85.7487,85.7487,12498.0
2021-06-02 15:30:00,98.74,98.74,98.43,98.55,42416.0,85.7573,85.7573,85.4881,85.5923,42416.0
2021-06-02 15:40:00,98.56,98.57,98.3,98.44,76019.0,85.601,85.6097,85.3752,85.4968,76019.0
2021-06-02 15:50:00,98.37,98.47,97.55,98.04,240681.0,85.436,85.5228,84.7238,85.1494,240681.0
2021-06-03 09:30:00,96.4,97.11,96.4,96.69,64789.0,83.725,84.3417,83.725,83.9769,64789.0
2021-06-03 09:40:00,96.69,97.1,96.16,96.16,42195.0,83.9769,84.333,83.5166,83.5166,42195.0
2021-06-03 09:50:00,96.21,96.77,96.06,96.48,75394.0,83.56,84.0464,83.4297,83.7945,75394.0
2021-06-03 10:00:00,96.45,96.78,96.36,96.58,21496.0,83.7684,84.0551,83.6903,83.8814,21496.0
2021-06-03 10:10:00,96.61,96.63,96.45,96.56,25068.0,83.9074,83.9248,83.7684,83.864,25068.0
2021-06-03 10:20:00,96.53,97.08,96.5,97.06,47213.0,83.8379,84.3156,83.8119,84.2982,47213.0
2021-06-03 10:30:00,97.0,97.55,96.99,97.48,20256.0,84.2461,84.7238,84.2374,84.663,20256.0
2021-06-03 10:40:00,97.47,97.87,97.45,97.71,17002.0,84.6543,85.0017,84.637,84.8628,17002.0
2021-06-03 10:50:00,97.71,97.76,97.63,97.75,18866.0,84.8628,84.9062,84.7933,84.8975,18866.0
2021-06-03 11:00:00,97.76,97.76,97.51,97.67,35454.0,84.9062,84.9062,84.6891,84.828,35454.0
2021-06-03 11:10:00,97.67,97.68,97.24,97.29,17345.0,84.828,84.8367,84.4546,84.498,17345.0
2021-06-03 11:20:00,97.29,97.35,97.0,97.02,42837.0,84.498,84.5501,84.2461,84.2635,42837.0
2021-06-03 11:30:00,97.01,97.2,96.94,97.08,12295.0,84.2548,84.4198,84.194,84.3156,12295.0
2021-06-03 11:40:00,97.09,97.36,97.07,97.36,12218.0,84.3243,84.5588,84.3069,84.5588,12218.0
2021-06-03 11:50:00,97.39,97.42,97.07,97.26,14272.0,84.5849,84.6109,84.3069,84.4719,14272.0
2021-06-03 12:00:00,97.3,97.41,97.24,97.41,6115.0,84.5067,84.6022,84.4546,84.6022,6115.0
2021-06-03 12:10:00,97.4,97.51,97.39,97.42,7205.0,84.5935,84.6891,84.5849,84.6109,7205.0
2021-06-03 12:20:00,97.42,97.51,97.32,97.47,7596.0,84.6109,84.6891,84.5241,84.6543,7596.0
2021-06-03 12:30:00,97.47,97.58,97.4,97.58,8214.0,84.6543,84.7499,84.5935,84.7499,8214.0
2021-06-03 12:40:00,97.62,97.66,97.59,97.64,6489.0,84.7846,84.8194,84.7586,84.802,6489.0
2021-06-03 12:50:00,97.66,97.66,97.52,97.58,13039.0,84.8194,84.8194,84.6978,84.7499,13039.0
2021-06-03 13:00:00,97.62,97.62,97.31,97.54,9410.0,84.7846,84.7846,84.5154,84.7151,9410.0
2021-06-03 13:10:00,97.6,97.63,97.52,97.56,27140.0,84.7672,84.7933,84.6978,84.7325,27140.0
2021-06-03 13:20:00,97.56,97.78,97.55,97.77,18414.0,84.7325,84.9236,84.7238,84.9149,18414.0
2021-06-03 13:30:00,97.75,97.77,97.6,97.65,28343.0,84.8975,84.9149,84.7672,84.8107,28343.0
2021-06-03 13:40:00,97.65,97.72,97.58,97.72,10834.0,84.8107,84.8715,84.7499,84.8715,10834.0
2021-06-03 13:50:00,97.72,97.98,97.7,97.76,11511.0,84.8715,85.0973,84.8541,84.9062,11511.0
2021-06-03 14:00:00,97.78,97.81,97.72,97.72,7406.0,84.9236,84.9496,84.8715,84.8715,7406.0
2021-06-03 14:10:00,97.75,97.75,97.59,97.67,9433.0,84.8975,84.8975,84.7586,84.828,9433.0
2021-06-03 14:20:00,97.65,97.79,97.58,97.79,8614.0,84.8107,84.9323,84.7499,84.9323,8614.0
2021-06-03 14:30:00,97.81,97.93,97.78,97.86,12064.0,84.9496,85.0539,84.9236,84.9931,12064.0
2021-06-03 14:40:00,97.85,97.85,97.66,97.67,11013.0,84.9844,84.9844,84.8194,84.828,11013.0
2021-06-03 14:50:00,97.67,97.96,97.66,97.91,14565.0,84.828,85.0799,84.8194,85.0365,14565.0
2021-06-03 15:00:00,97.91,97.99,97.89,97.93,11751.0,85.0365,85.106,85.0191,85.0539,11751.0
2021-06-03 15:10:00,97.91,97.93,97.74,97.75,8967.0,85.0365,85.0539,84.8888,84.8975,8967.0
2021-06-03 15:20:00,97.69,97.97,97.67,97.97,19822.0,84.8454,85.0886,84.828,85.0886,19822.0
2021-06-03 15:30:00,97.96,97.98,97.83,97.87,16654.0,85.0799,85.0973,84.967,85.0017,16654.0
2021-06-03 15:40:00,97.86,97.86,97.48,97.5,24360.0,84.9931,84.9931,84.663,84.6804,24360.0
2021-06-03 15:50:00,97.55,97.83,97.47,97.56,126033.0,84.7238,84.967,84.6543,84.7325,126033.0
2021-06-04 09:30:00,98.11,98.35,97.72,98.02,46751.0,85.2102,85.4186,84.8715,85.132,46751.0
2021-06-04 09:40:00,98.05,98.51,97.83,98.25,40793.0,85.1581,85.5576,84.967,85.3318,40793.0
2021-06-04 09:50:00,98.26,98.69,98.06,98.69,17284.0,85.3405,85.7139,85.1668,85.7139,17284.0
2021-06-04 10:00:00,98.77,98.9,98.55,98.74,18618.0,85.7834,85.8963,85.5923,85.7573,18618.0
2021-06-04 10:10:00,98.82,98.95,98.45,98.54,19023.0,85.8268,85.9397,85.5055,85.5836,19023.0
2021-06-04 10:20:00,98.63,98.63,98.34,98.41,15988.0,85.6618,85.6618,85.4099,85.4707,15988.0
2021-06-04 10:30:00,98.39,98.7,98.33,98.67,13288.0,85.4534,85.7226,85.4013,85.6966,13288.0
2021-06-04 10:40:00,98.71,98.73,98.52,98.64,14733.0,85.7313,85.7487,85.5663,85.6705,14733.0
2021-06-04 10:50:00,98.64,98.64,98.37,98.45,13390.0,85.6705,85.6705,85.436,85.5055,13390.0
2021-06-04 11:00:00,98.42,98.72,98.28,98.69,14812.0,85.4794,85.74,85.3578,85.7139,14812.0
2021-06-04 11:10:00,98.72,99.18,98.68,99.08,24228.0,85.74,86.1395,85.7052,86.0526,24228.0
2021-06-04 11:20:00,99.07,99.33,98.98,99.29,23329.0,86.044,86.2698,85.9658,86.235,23329.0
2021-06-04 11:30:00,99.3,99.5,99.19,99.29,16324.0,86.2437,86.4174,86.1482,86.235,16324.0
2021-06-04 11:40:00,99.31,99.43,99.27,99.3,16747.0,86.2524,86.3566,86.2177,86.2437,16747.0
2021-06-04 11:50:00,99.27,99.31,99.08,99.15,14001.0,86.2177,86.2524,86.0526,86.1134,14001.0
2021-06-04 12:00:00,99.15,99.2,98.8,98.96,43547.0,86.1134,86.1569,85.8095,85.9484,43547.0
2021-06-04 12:10:00,98.96,98.99,98.83,98.98,18524.0,85.9484,85.9745,85.8355,85.9658,18524.0
2021-06-04 12:20:00,98.98,99.0,98.9,98.91,7406.0,85.9658,85.9832,85.8963,85.905,7406.0
2021-06-04 12:30:00,98.93,99.03,98.91,98.97,11906.0,85.9224,86.0092,85.905,85.9571,11906.0
2021-06-04 12:40:00,98.93,98.98,98.89,98.9,11580.0,85.9224,85.9658,85.8876,85.8963,11580.0
2021-06-04 12:50:00,98.88,98.9,98.7,98.7,8695.0,85.8789,85.8963,85.7226,85.7226,8695.0
2021-06-04 13:00:00,98.68,98.82,98.62,98.73,7747.0,85.7052,85.8268,85.6531,85.7487,7747.0
2021-06-04 13:10:00,98.73,98.89,98.73,98.74,20081.0,85.7487,85.8876,85.7487,85.7573,20081.0
2021-06-04 13:20:00,98.74,98.98,98.74,98.97,10845.0,85.7573,85.9658,85.7573,85.9571,10845.0
2021-06-04 13:30:00,98.97,99.27,98.95,99.26,14960.0,85.9571,86.2177,85.9397,86.209,14960.0
2021-06-04 13:40:00,99.27,99.47,99.26,99.39,21879.0,86.2177,86.3914,86.209,86.3219,21879.0
2021-06-04 13:50:00,99.4,99.46,99.36,99.41,34007.0,86.3306,86.3827,86.2958,86.3393,34007.0
2021-06-04 14:00:00,99.42,99.51,99.34,99.34,40630.0,86.3479,86.4261,86.2785,86.2785,40630.0
2021-06-04 14:10:00,99.37,99.37,99.11,99.26,22019.0,86.3045,86.3045,86.0787,86.209,22019.0
2021-06-04 14:20:00,99.29,99.29,99.06,99.21,15617.0,86.235,86.235,86.0353,86.1656,15617.0
2021-06-04 14:30:00,99.21,99.3,99.2,99.23,7835.0,86.1656,86.2437,86.1569,86.1829,7835.0
2021-06-04 14:40:00,99.23,99.24,99.04,99.09,10156.0,86.1829,86.1916,86.0179,86.0613,10156.0
2021-06-04 14:50:00,99.09,99.09,98.78,98.79,12659.0,86.0613,86.0613,85.7921,85.8008,12659.0
2021-06-04 15:00:00,98.77,98.78,98.6,98.71,31005.0,85.7834,85.7921,85.6358,85.7313,31005.0
2021-06-04 15:10:00,98.71,99.06,98.71,99.02,13047.0,85.7313,86.0353,85.7313,86.0005,13047.0
2021-06-04 15:20:00,99.04,99.15,99.0,99.14,9474.0,86.0179,86.1134,85.9832,86.1048,9474.0
2021-06-04 15:30:00,99.14,99.15,98.93,98.97,17679.0,86.1048,86.1134,85.9224,85.9571,17679.0
2021-06-04 15:40:00,98.92,99.15,98.9,99.13,19608.0,85.9137,86.1134,85.8963,86.0961,19608.0
2021-06-04 15:50:00,99.12,99.2,99.02,99.15,79116.0,86.0874,86.1569,86.0005,86.1134,79116.0
2021-06-07 09:30:00,99.7,99.71,98.99,99.27,27020.0,86.5911,86.5998,85.9745,86.2177,27020.0
2021-06-07 09:40:00,99.34,99.47,99.16,99.45,29043.0,86.2785,86.3914,86.1221,86.374,29043.0
2021-06-07 09:50:00,99.44,99.74,98.81,99.74,54906.0,86.3653,86.6259,85.8181,86.6259,54906.0
2021-06-07 10:00:00,99.62,99.71,98.82,99.0,34141.0,86.5216,86.5998,85.8268,85.9832,34141.0
2021-06-07 10:10:00,98.98,98.99,98.59,98.63,28963.0,85.9658,85.9745,85.6271,85.6618,28963.0
2021-06-07 10:20:00,98.65,98.78,98.43,98.6,26942.0,85.6792,85.7921,85.4881,85.6358,26942.0
2021-06-07 10:30:00,98.68,98.72,98.33,98.53,29826.0,85.7052,85.74,85.4013,85.575,29826.0
2021-06-07 10:40:00,98.52,98.56,98.31,98.35,27409.0,85.5663,85.601,85.3839,85.4186,27409.0
2021-06-07 10:50:00,98.37,98.37,97.76,97.95,43916.0,85.436,85.436,84.9062,85.0712,43916.0
2021-06-07 11:00:00,97.95,98.03,97.71,97.92,22025.0,85.0712,85.1407,84.8628,85.0452,22025.0
2021-06-07 11:10:00,97.91,97.93,97.83,97.84,29893.0,85.0365,85.0539,84.967,84.9757,29893.0
2021-06-07 11:20:00,97.84,97.99,97.72,97.92,48059.0,84.9757,85.106,84.8715,85.0452,48059.0
2021-06-07 11:30:00,97.89,98.01,97.67,97.71,25731.0,85.0191,85.1233,84.828,84.8628,25731.0
2021-06-07 11:40:00,97.69,97.86,97.64,97.8,14860.0,84.8454,84.9931,84.802,84.9409,14860.0
2021-06-07 11:50:00,97.82,98.16,97.72,98.15,19792.0,84.9583,85.2536,84.8715,85.2449,19792.0
2021-06-07 12:00:00,98.13,98.45,98.07,98.38,24653.0,85.2276,85.5055,85.1754,85.4447,24653.0
2021-06-07 12:10:00,98.34,98.81,98.24,98.81,61639.0,85.4099,85.8181,85.3231,85.8181,61639.0
2021-06-07 12:20:00,98.79,98.81,98.55,98.59,24690.0,85.8008,85.8181,85.5923,85.6271,24690.0
2021-06-07 12:30:00,98.58,98.61,98.5,98.58,10145.0,85.6184,85.6444,85.5489,85.6184,10145.0
2021-06-07 12:40:00,98.57,98.63,98.37,98.41,32675.0,85.6097,85.6618,85.436,85.4707,32675.0
2021-06-07 12:50:00,98.41,98.7,98.41,98.63,8960.0,85.4707,85.7226,85.4707,85.6618,8960.0
2021-06-07 13:00:00,98.62,98.74,98.45,98.69,26246.0,85.6531,85.7573,85.5055,85.7139,26246.0
2021-06-07 13:10:00,98.72,98.75,98.46,98.66,45521.0,85.74,85.766,85.5142,85.6879,45521.0
2021-06-07 13:20:00,98.71,98.89,98.7,98.74,15483.0,85.7313,85.8876,85.7226,85.7573,15483.0
2021-06-07 13:30:00,98.74,98.76,98.66,98.73,14365.0,85.7573,85.7747,85.6879,85.7487,14365.0
2021-06-07 13:40:00,98.73,99.11,98.72,99.11,18097.0,85.7487,86.0787,85.74,86.0787,18097.0
2021-06-07 13:50:00,99.09,99.1,98.72,98.75,11295.0,86.0613,86.07,85.74,85.766,11295.0
2021-06-07 14:00:00,98.76,98.8,98.63,98.63,19987.0,85.7747,85.8095,85.6618,85.6618,19987.0
2021-06-07 14:10:00,98.64,98.69,98.58,98.58,8731.0,85.6705,85.7139,85.6184,85.6184,8731.0
2021-06-07 14:20:00,98.59,98.59,98.47,98.5,8478.0,85.6271,85.6271,85.5228,85.5489,8478.0
2021-06-07 14:30:00,98.48,98.52,98.31,98.32,14804.0,85.5315,85.5663,85.3839,85.3926,14804.0
2021-06-07 14:40:00,98.34,98.43,98.34,98.36,44771.0,85.4099,85.4881,85.4099,85.4273,44771.0
2021-06-07 14:50:00,98.37,98.39,98.05,98.05,13452.0,85.436,85.4534,85.1581,85.1581,13452.0
2021-06-07 15:00:00,98.06,98.15,98.06,98.1,30286.0,85.1668,85.2449,85.1668,85.2015,30286.0
2021-06-07 15:10:00,98.11,98.11,98.01,98.05,13967.0,85.2102,85.2102,85.1233,85.1581,13967.0
2021-06-07 15:20:00,98.06,98.31,98.03,98.11,21432.0,85.1668,85.3839,85.1407,85.2102,21432.0
2021-06-07 15:30:00,98.11,98.2,98.08,98.1,17201.0,85.2102,85.2883,85.1841,85.2015,17201.0
2021-06-07 15:40:00,98.1,98.57,98.1,98.5,51302.0,85.2015,85.6097,85.2015,85.5489,51302.0
2021-06-07 15:50:00,98.53,98.82,98.36,98.66,176310.0,85.575,85.8268,85.4273,85.6879,176310.0
2021-06-08 09:30:00,99.06,99.9,97.66,98.12,169867.0,86.0353,86.7648,84.8194,85.2189,169867.0
2021-06-08 09:40:00,98.09,98.27,97.28,97.44,124173.0,85.1928,85.3491,84.4893,84.6283,124173.0
2021-06-08 09:50:00,97.4,97.48,96.88,97.0,89419.0,84.5935,84.663,84.1419,84.2461,89419.0
2021-06-08 10:00:00,97.06,97.33,96.91,97.21,89515.0,84.2982,84.5327,84.168,84.4285,89515.0
2021-06-08 10:10:00,97.2,97.97,97.18,97.79,81677.0,84.4198,85.0886,84.4025,84.9323,81677.0
2021-06-08 10:20:00,97.81,98.95,97.8,98.58,53857.0,84.9496,85.9397,84.9409,85.6184,53857.0
2021-06-08 10:30:00,98.66,98.98,98.59,98.9,42484.0,85.6879,85.9658,85.6271,85.8963,42484.0
2021-06-08 10:40:00,98.92,99.29,98.87,99.19,21066.0,85.9137,86.235,85.8703,86.1482,21066.0
2021-06-08 10:50:00,99.2,99.29,98.78,99.19,16743.0,86.1569,86.235,85.7921,86.1482,16743.0
2021-06-08 11:00:00,99.23,99.68,99.19,99.62,38793.0,86.1829,86.5738,86.1482,86.5216,38793.0
2021-06-08 11:10:00,99.56,99.57,99.01,99.09,45472.0,86.4695,86.4782,85.9918,86.0613,45472.0
2021-06-08 11:20:00,99.08,99.09,98.28,98.39,101236.0,86.0526,86.0613,85.3578,85.4534,101236.0
2021-06-08 11:30:00,98.42,99.38,98.33,99.22,147867.0,85.4794,86.3132,85.4013,86.1742,147867.0
2021-06-08 11:40:00,99.26,99.66,99.11,99.63,30125.0,86.209,86.5564,86.0787,86.5303,30125.0
2021-06-08 11:50:00,99.62,100.2,99.44,100.14,48334.0,86.5216,87.0254,86.3653,86.9733,48334.0
2021-06-08 12:00:00,100.14,100.74,100.0,100.47,55538.0,86.9733,87.4944,86.8517,87.2599,55538.0
2021-06-08 12:10:00,100.49,100.69,100.36,100.68,26621.0,87.2773,87.451,87.1643,87.4423,26621.0
2021-06-08 12:20:00,100.68,100.7,100.05,100.23,30841.0,87.4423,87.4596,86.8951,87.0514,30841.0
2021-06-08 12:30:00,100.23,100.33,99.89,100.0,27954.0,87.0514,87.1383,86.7561,86.8517,27954.0
2021-06-08 12:40:00,100.0,100.0,99.67,99.67,35338.0,86.8517,86.8517,86.5651,86.5651,35338.0
2021-06-08 12:50:00,99.69,99.82,99.44,99.56,22464.0,86.5824,86.6953,86.3653,86.4695,22464.0
2021-06-08 13:00:00,99.57,99.64,99.45,99.47,7952.0,86.4782,86.539,86.374,86.3914,7952.0
2021-06-08 13:10:00,99.45,99.56,99.44,99.46,14442.0,86.374,86.4695,86.3653,86.3827,14442.0
2021-06-08 13:20:00,99.45,99.5,99.31,99.45,13466.0,86.374,86.4174,86.2524,86.374,13466.0
2021-06-08 13:30:00,99.43,99.55,99.25,99.28,19296.0,86.3566,86.4608,86.2003,86.2263,19296.0
2021-06-08 13:40:00,99.3,99.74,99.21,99.55,27118.0,86.2437,86.6259,86.1656,86.4608,27118.0
2021-06-08 13:50:00,99.53,99.58,99.39,99.39,15451.0,86.4435,86.4869,86.3219,86.3219,15451.0
2021-06-08 14:00:00,99.41,99.62,99.35,99.56,17302.0,86.3393,86.5216,86.2871,86.4695,17302.0
2021-06-08 14:10:00,99.56,99.68,99.5,99.68,11424.0,86.4695,86.5738,86.4174,86.5738,11424.0
2021-06-08 14:20:00,99.72,99.87,99.57,99.84,15164.0,86.6085,86.7388,86.4782,86.7127,15164.0
2021-06-08 14:30:00,99.86,99.92,99.66,99.68,44909.0,86.7301,86.7822,86.5564,86.5738,44909.0
2021-06-08 14:40:00,99.67,99.8,99.51,99.8,25996.0,86.5651,86.678,86.4261,86.678,25996.0
2021-06-08 14:50:00,99.79,99.98,99.77,99.84,18753.0,86.6693,86.8343,86.6519,86.7127,18753.0
2021-06-08 15:00:00,99.82,100.16,99.82,100.08,20061.0,86.6953,86.9906,86.6953,86.9212,20061.0
2021-06-08 15:10:00,100.08,100.26,99.94,100.18,22123.0,86.9212,87.0775,86.7996,87.008,22123.0
2021-06-08 15:20:00,100.22,100.78,100.19,100.77,108592.0,87.0428,87.5291,87.0167,87.5204,108592.0
2021-06-08 15:30:00,100.77,100.77,100.36,100.47,45932.0,87.5204,87.5204,87.1643,87.2599,45932.0
2021-06-08 15:40:00,100.47,100.76,100.29,100.73,70905.0,87.2599,87.5118,87.1035,87.4857,70905.0
2021-06-08 15:50:00,100.74,101.19,100.73,100.82,304789.0,87.4944,87.8852,87.4857,87.5639,304789.0
2021-06-09 09:30:00,101.63,101.65,100.04,100.52,81797.0,88.2674,88.2847,86.8864,87.3033,81797.0
2021-06-09 09:40:00,100.43,100.51,99.85,100.0,123759.0,87.2251,87.2946,86.7214,86.8517,123759.0
2021-06-09 09:50:00,100.0,100.06,99.84,100.0,50758.0,86.8517,86.9038,86.7127,86.8517,50758.0
2021-06-09 10:00:00,99.99,100.05,99.85,100.0,72762.0,86.843,86.8951,86.7214,86.8517,72762.0
2021-06-09 10:10:00,100.01,100.05,99.79,99.94,38985.0,86.8604,86.8951,86.6693,86.7996,38985.0
2021-06-09 10:20:00,99.96,100.03,99.79,99.98,44529.0,86.8169,86.8777,86.6693,86.8343,44529.0
2021-06-09 10:30:00,99.98,100.01,99.8,99.96,43598.0,86.8343,86.8604,86.678,86.8169,43598.0
2021-06-09 10:40:00,99.96,100.0,99.76,99.93,49463.0,86.8169,86.8517,86.6432,86.7909,49463.0
2021-06-09 10:50:00,99.94,100.0,99.83,99.98,23424.0,86.7996,86.8517,86.704,86.8343,23424.0
2021-06-09 11:00:00,99.98,100.01,99.88,99.95,30571.0,86.8343,86.8604,86.7475,86.8083,30571.0
2021-06-09 11:10:00,99.95,99.98,99.53,99.69,68644.0,86.8083,86.8343,86.4435,86.5824,68644.0
2021-06-09 11:20:00,99.69,99.99,99.64,99.93,41441.0,86.5824,86.843,86.539,86.7909,41441.0
2021-06-09 11:30:00,99.91,100.48,99.87,100.38,59991.0,86.7735,87.2686,86.7388,87.1817,59991.0
2021-06-09 11:40:00,100.39,100.59,100.09,100.11,48459.0,87.1904,87.3641,86.9298,86.9472,48459.0
2021-06-09 11:50:00,100.11,100.16,99.96,99.99,15428.0,86.9472,86.9906,86.8169,86.843,15428.0
2021-06-09 12:00:00,100.0,100.5,100.0,100.5,28979.0,86.8517,87.2859,86.8517,87.2859,28979.0
2021-06-09 12:10:00,100.51,100.76,100.25,100.27,31441.0,87.2946,87.5118,87.0688,87.0862,31441.0
2021-06-09 12:20:00,100.31,100.47,100.25,100.45,11953.0,87.1209,87.2599,87.0688,87.2425,11953.0
2021-06-09 12:30:00,100.45,100.73,100.45,100.67,13247.0,87.2425,87.4857,87.2425,87.4336,13247.0
2021-06-09 12:40:00,100.69,100.71,100.55,100.6,12595.0,87.451,87.4683,87.3294,87.3728,12595.0
2021-06-09 12:50:00,100.62,100.88,100.59,100.87,21359.0,87.3902,87.616,87.3641,87.6073,21359.0
2021-06-09 13:00:00,100.87,100.9,100.8,100.88,16554.0,87.6073,87.6333,87.5465,87.616,16554.0
2021-06-09 13:10:00,100.88,100.89,100.61,100.66,17152.0,87.616,87.6247,87.3815,87.4249,17152.0
2021-06-09 13:20:00,100.63,100.9,100.63,100.81,18764.0,87.3988,87.6333,87.3988,87.5552,18764.0
2021-06-09 13:30:00,100.81,101.16,100.76,100.96,27360.0,87.5552,87.8592,87.5118,87.6855,27360.0
2021-06-09 13:40:00,100.96,101.02,100.66,100.66,28962.0,87.6855,87.7376,87.4249,87.4249,28962.0
2021-06-09 13:50:00,100.66,100.77,100.37,100.41,40040.0,87.4249,87.5204,87.173,87.2078,40040.0
2021-06-09 14:00:00,100.4,100.62,100.32,100.6,21595.0,87.1991,87.3902,87.1296,87.3728,21595.0
2021-06-09 14:10:00,100.63,100.91,100.56,100.83,15988.0,87.3988,87.642,87.338,87.5725,15988.0
2021-06-09 14:20:00,100.83,100.99,100.81,100.95,13990.0,87.5725,87.7115,87.5552,87.6768,13990.0
2021-06-09 14:30:00,100.94,100.96,100.71,100.71,16968.0,87.6681,87.6855,87.4683,87.4683,16968.0
2021-06-09 14:40:00,100.72,100.75,100.49,100.5,17387.0,87.477,87.5031,87.2773,87.2859,17387.0
2021-06-09 14:50:00,100.51,100.56,100.42,100.47,41413.0,87.2946,87.338,87.2165,87.2599,41413.0
2021-06-09 15:00:00,100.45,100.54,100.33,100.39,24951.0,87.2425,87.3207,87.1383,87.1904,24951.0
2021-06-09 15:10:00,100.37,100.5,100.2,100.2,16630.0,87.173,87.2859,87.0254,87.0254,16630.0
2021-06-09 15:20:00,100.19,100.29,99.9,99.92,38210.0,87.0167,87.1035,86.7648,86.7822,38210.0
2021-06-09 15:30:00,99.93,100.2,99.93,100.05,43794.0,86.7909,87.0254,86.7909,86.8951,43794.0
2021-06-09 15:40:00,100.06,100.12,99.58,99.63,56418.0,86.9038,86.9559,86.4869,86.5303,56418.0
2021-06-09 15:50:00,99.63,99.71,99.3,99.34,220841.0,86.5303,86.5998,86.2437,86.2785,220841.0
2021-06-10 09:30:00,99.7,100.15,99.4,99.69,35187.0,86.5911,86.982,86.3306,86.5824,35187.0
2021-06-10 09:40:00,99.72,99.84,99.34,99.56,30679.0,86.6085,86.7127,86.2785,86.4695,30679.0
2021-06-10 09:50:00,99.58,99.76,99.37,99.59,17508.0,86.4869,86.6432,86.3045,86.4956,17508.0
2021-06-10 10:00:00,99.52,99.58,99.0,99.16,28018.0,86.4348,86.4869,85.9832,86.1221,28018.0
2021-06-10 10:10:00,99.08,99.1,98.73,98.79,24622.0,86.0526,86.07,85.7487,85.8008,24622.0
2021-06-10 10:20:00,98.77,98.81,98.0,98.45,23488.0,85.7834,85.8181,85.1146,85.5055,23488.0
2021-06-10 10:30:00,98.5,98.53,97.9,97.92,30164.0,85.5489,85.575,85.0278,85.0452,30164.0
2021-06-10 10:40:00,97.92,97.92,97.52,97.63,21364.0,85.0452,85.0452,84.6978,84.7933,21364.0
2021-06-10 10:50:00,97.7,97.93,97.56,97.91,29497.0,84.8541,85.0539,84.7325,85.0365,29497.0
2021-06-10 11:00:00,97.9,97.9,97.53,97.77,23530.0,85.0278,85.0278,84.7064,84.9149,23530.0
2021-06-10 11:10:00,97.75,97.82,97.55,97.68,18000.0,84.8975,84.9583,84.7238,84.8367,18000.0
2021-06-10 11:20:00,97.7,97.73,97.51,97.54,29699.0,84.8541,84.8801,84.6891,84.7151,29699.0
2021-06-10 11:30:00,97.58,97.61,97.3,97.3,27074.0,84.7499,84.7759,84.5067,84.5067,27074.0
2021-06-10 11:40:00,97.3,97.45,97.13,97.36,53950.0,84.5067,84.637,84.359,84.5588,53950.0
2021-06-10 11:50:00,97.37,97.38,97.21,97.34,38586.0,84.5675,84.5762,84.4285,84.5414,38586.0
2021-06-10 12:00:00,97.34,97.5,97.22,97.31,60137.0,84.5414,84.6804,84.4372,84.5154,60137.0
2021-06-10 12:10:00,97.33,97.63,97.14,97.63,35513.0,84.5327,84.7933,84.3677,84.7933,35513.0
2021-06-10 12:20:00,97.65,97.7,97.2,97.21,62833.0,84.8107,84.8541,84.4198,84.4285,62833.0
2021-06-10 12:30:00,97.25,97.57,97.25,97.55,13366.0,84.4633,84.7412,84.4633,84.7238,13366.0
2021-06-10 12:40:00,97.56,97.61,97.44,97.46,9676.0,84.7325,84.7759,84.6283,84.6456,9676.0
2021-06-10 12:50:00,97.5,97.62,97.45,97.57,27260.0,84.6804,84.7846,84.637,84.7412,27260.0
2021-06-10 13:00:00,97.58,97.59,97.5,97.55,12164.0,84.7499,84.7586,84.6804,84.7238,12164.0
2021-06-10 13:10:00,97.56,97.67,97.55,97.63,19819.0,84.7325,84.828,84.7238,84.7933,19819.0
2021-06-10 13:20:00,97.61,97.63,97.38,97.41,12744.0,84.7759,84.7933,84.5762,84.6022,12744.0
2021-06-10 13:30:00,97.43,97.44,97.24,97.34,14835.0,84.6196,84.6283,84.4546,84.5414,14835.0
2021-06-10 13:40:00,97.31,97.39,96.82,96.82,41444.0,84.5154,84.5849,84.0898,84.0898,41444.0
2021-06-10 13:50:00,96.84,97.25,96.83,96.96,100402.0,84.1072,84.4633,84.0985,84.2114,100402.0
2021-06-10 14:00:00,96.95,97.09,96.87,97.03,24456.0,84.2027,84.3243,84.1332,84.2722,24456.0
2021-06-10 14:10:00,96.98,97.17,96.91,97.09,26084.0,84.2288,84.3938,84.168,84.3243,26084.0
2021-06-10 14:20:00,97.1,97.34,97.1,97.34,36968.0,84.333,84.5414,84.333,84.5414,36968.0
2021-06-10 14:30:00,97.35,97.44,97.18,97.31,28487.0,84.5501,84.6283,84.4025,84.5154,28487.0
2021-06-10 14:40:00,97.29,97.38,97.18,97.38,76737.0,84.498,84.5762,84.4025,84.5762,76737.0
2021-06-10 14:50:00,97.37,97.64,97.35,97.57,22708.0,84.5675,84.802,84.5501,84.7412,22708.0
2021-06-10 15:00:00,97.57,97.6,97.37,97.48,25239.0,84.7412,84.7672,84.5675,84.663,25239.0
2021-06-10 15:10:00,97.5,97.5,97.38,97.46,15520.0,84.6804,84.6804,84.5762,84.6456,15520.0
2021-06-10 15:20:00,97.45,97.5,97.36,97.36,39463.0,84.637,84.6804,84.5588,84.5588,39463.0
2021-06-10 15:30:00,97.36,97.7,97.32,97.7,46442.0,84.5588,84.8541,84.5241,84.8541,46442.0
2021-06-10 15:40:00,97.71,97.82,97.56,97.64,39948.0,84.8628,84.9583,84.7325,84.802,39948.0
2021-06-10 15:50:00,97.64,97.77,97.43,97.47,158368.0,84.802,84.9149,84.6196,84.6543,158368.0
2021-06-11 09:30:00,97.88,99.35,97.61,99.0,164162.0,85.0104,86.2871,84.7759,85.9832,164162.0
2021-06-11 09:40:00,99.0,99.2,98.66,98.8,39579.0,85.9832,86.1569,85.6879,85.8095,39579.0
2021-06-11 09:50:00,98.79,99.17,98.61,99.09,37055.0,85.8008,86.1308,85.6444,86.0613,37055.0
2021-06-11 10:00:00,99.14,99.14,98.45,98.85,96259.0,86.1048,86.1048,85.5055,85.8529,96259.0
2021-06-11 10:10:00,98.85,99.09,98.66,98.79,45301.0,85.8529,86.0613,85.6879,85.8008,45301.0
2021-06-11 10:20:00,98.79,98.79,98.42,98.46,22480.0,85.8008,85.8008,85.4794,85.5142,22480.0
2021-06-11 10:30:00,98.47,98.59,98.33,98.36,24721.0,85.5228,85.6271,85.4013,85.4273,24721.0
2021-06-11 10:40:00,98.35,98.57,98.07,98.19,25530.0,85.4186,85.6097,85.1754,85.2797,25530.0
2021-06-11 10:50:00,98.2,98.42,98.18,98.18,18718.0,85.2883,85.4794,85.271,85.271,18718.0
2021-06-11 11:00:00,98.19,98.42,97.74,97.81,39630.0,85.2797,85.4794,84.8888,84.9496,39630.0
2021-06-11 11:10:00,97.8,97.8,97.39,97.39,28079.0,84.9409,84.9409,84.5849,84.5849,28079.0
2021-06-11 11:20:00,97.39,97.42,97.21,97.37,58516.0,84.5849,84.6109,84.4285,84.5675,58516.0
2021-06-11 11:30:00,97.36,97.37,97.12,97.12,49387.0,84.5588,84.5675,84.3504,84.3504,49387.0
2021-06-11 11:40:00,97.12,97.24,96.99,97.08,48174.0,84.3504,84.4546,84.2374,84.3156,48174.0
2021-06-11 11:50:00,97.08,97.1,96.92,97.04,16769.0,84.3156,84.333,84.1766,84.2809,16769.0
2021-06-11 12:00:00,97.08,97.14,96.87,96.87,24194.0,84.3156,84.3677,84.1332,84.1332,24194.0
2021-06-11 12:10:00,96.89,96.9,96.58,96.68,25952.0,84.1506,84.1593,83.8814,83.9682,25952.0
2021-06-11 12:20:00,96.7,96.7,96.31,96.43,37156.0,83.9856,83.9856,83.6469,83.7511,37156.0
2021-06-11 12:30:00,96.47,96.66,96.46,96.61,33076.0,83.7858,83.9508,83.7771,83.9074,33076.0
2021-06-11 12:40:00,96.63,96.84,96.63,96.75,17121.0,83.9248,84.1072,83.9248,84.029,17121.0
2021-06-11 12:50:00,96.75,97.03,96.7,96.98,21591.0,84.029,84.2722,83.9856,84.2288,21591.0
2021-06-11 13:00:00,97.02,97.02,96.71,96.78,22017.0,84.2635,84.2635,83.9943,84.0551,22017.0
2021-06-11 13:10:00,96.77,96.93,96.69,96.82,22987.0,84.0464,84.1853,83.9769,84.0898,22987.0
2021-06-11 13:20:00,96.81,96.93,96.81,96.86,18355.0,84.0811,84.1853,84.0811,84.1245,18355.0
2021-06-11 13:30:00,96.87,96.94,96.87,96.93,14846.0,84.1332,84.194,84.1332,84.1853,14846.0
2021-06-11 13:40:00,96.92,96.97,96.81,96.81,16626.0,84.1766,84.2201,84.0811,84.0811,16626.0
2021-06-11 13:50:00,96.82,96.82,96.5,96.54,31347.0,84.0898,84.0898,83.8119,83.8466,31347.0
2021-06-11 14:00:00,96.52,96.61,96.27,96.3,49499.0,83.8292,83.9074,83.6121,83.6382,49499.0
2021-06-11 14:10:00,96.31,96.44,96.22,96.28,25282.0,83.6469,83.7598,83.5687,83.6208,25282.0
2021-06-11 14:20:00,96.3,96.53,96.3,96.39,23855.0,83.6382,83.8379,83.6382,83.7163,23855.0
2021-06-11 14:30:00,96.39,96.43,96.23,96.25,39517.0,83.7163,83.7511,83.5774,83.5947,39517.0
2021-06-11 14:40:00,96.25,96.29,96.09,96.18,20593.0,83.5947,83.6295,83.4558,83.5339,20593.0
2021-06-11 14:50:00,96.18,96.23,96.11,96.15,14269.0,83.5339,83.5774,83.4731,83.5079,14269.0
2021-06-11 15:00:00,96.15,96.37,96.14,96.18,27265.0,83.5079,83.699,83.4992,83.5339,27265.0
2021-06-11 15:10:00,96.18,96.19,96.02,96.11,29356.0,83.5339,83.5426,83.395,83.4731,29356.0
2021-06-11 15:20:00,96.12,96.41,96.11,96.34,40364.0,83.4818,83.7337,83.4731,83.6729,40364.0
2021-06-11 15:30:00,96.36,96.55,96.34,96.53,42409.0,83.6903,83.8553,83.6729,83.8379,42409.0
2021-06-11 15:40:00,96.53,96.65,96.39,96.39,72074.0,83.8379,83.9421,83.7163,83.7163,72074.0
2021-06-11 15:50:00,96.42,96.81,96.36,96.78,199831.0,83.7424,84.0811,83.6903,84.0551,199831.0
2021-06-14 09:30:00,96.86,97.01,95.43,95.99,99678.0,84.1245,84.2548,82.8826,83.3689,99678.0
2021-06-14 09:40:00,96.0,96.15,95.52,95.87,54013.0,83.3776,83.5079,82.9607,83.2647,54013.0
2021-06-14 09:50:00,95.85,96.15,95.73,96.07,38829.0,83.2473,83.5079,83.1431,83.4384,38829.0
2021-06-14 10:00:00,96.04,96.17,95.84,96.01,24938.0,83.4124,83.5253,83.2387,83.3863,24938.0
2021-06-14 10:10:00,96.02,96.14,95.88,95.88,17338.0,83.395,83.4992,83.2734,83.2734,17338.0
2021-06-14 10:20:00,95.87,95.96,95.48,95.52,29773.0,83.2647,83.3429,82.926,82.9607,29773.0
2021-06-14 10:30:00,95.52,95.66,95.44,95.66,31393.0,82.9607,83.0823,82.8912,83.0823,31393.0
2021-06-14 10:40:00,95.62,95.64,95.16,95.18,46473.0,83.0476,83.0649,82.6481,82.6654,46473.0
2021-06-14 10:50:00,95.19,95.49,95.14,95.37,60699.0,82.6741,82.9347,82.6307,82.8304,60699.0
2021-06-14 11:00:00,95.37,95.51,95.14,95.51,69389.0,82.8304,82.952,82.6307,82.952,69389.0
2021-06-14 11:10:00,95.5,96.13,95.49,96.12,27227.0,82.9434,83.4905,82.9347,83.4818,27227.0
2021-06-14 11:20:00,96.09,96.17,95.81,95.96,28829.0,83.4558,83.5253,83.2126,83.3429,28829.0
2021-06-14 11:30:00,95.94,95.94,95.59,95.69,15593.0,83.3255,83.3255,83.0215,83.1084,15593.0
2021-06-14 11:40:00,95.69,95.73,95.52,95.6,21076.0,83.1084,83.1431,82.9607,83.0302,21076.0
2021-06-14 11:50:00,95.58,95.58,95.3,95.47,15354.0,83.0128,83.0128,82.7697,82.9173,15354.0
2021-06-14 12:00:00,95.49,95.53,95.36,95.42,13302.0,82.9347,82.9694,82.8218,82.8739,13302.0
2021-06-14 12:10:00,95.41,95.49,95.31,95.44,15635.0,82.8652,82.9347,82.7783,82.8912,15635.0
2021-06-14 12:20:00,95.43,95.45,95.1,95.27,44914.0,82.8826,82.8999,82.5959,82.7436,44914.0
2021-06-14 12:30:00,95.24,95.27,95.07,95.07,28559.0,82.7175,82.7436,82.5699,82.5699,28559.0
2021-06-14 12:40:00,95.08,95.12,94.93,95.02,31194.0,82.5786,82.6133,82.4483,82.5265,31194.0
2021-06-14 12:50:00,95.02,95.2,94.93,95.02,32955.0,82.5265,82.6828,82.4483,82.5265,32955.0
2021-06-14 13:00:00,95.0,95.05,94.9,94.92,16393.0,82.5091,82.5525,82.4222,82.4396,16393.0
2021-06-14 13:10:00,94.93,95.09,94.89,94.92,22546.0,82.4483,82.5873,82.4136,82.4396,22546.0
2021-06-14 13:20:00,94.92,94.94,94.71,94.83,22003.0,82.4396,82.457,82.2572,82.3614,22003.0
2021-06-14 13:30:00,94.84,95.08,94.82,95.0,16717.0,82.3701,82.5786,82.3528,82.5091,16717.0
2021-06-14 13:40:00,94.98,95.27,94.95,95.18,25584.0,82.4917,82.7436,82.4657,82.6654,25584.0
2021-06-14 13:50:00,95.19,95.2,94.89,94.9,18587.0,82.6741,82.6828,82.4136,82.4222,18587.0
2021-06-14 14:00:00,94.9,94.96,94.85,94.86,17033.0,82.4222,82.4744,82.3788,82.3875,17033.0
2021-06-14 14:10:00,94.84,94.87,94.71,94.71,17636.0,82.3701,82.3962,82.2572,82.2572,17636.0
2021-06-14 14:20:00,94.7,94.7,94.45,94.45,28945.0,82.2485,82.2485,82.0314,82.0314,28945.0
2021-06-14 14:30:00,94.45,94.55,94.28,94.3,39275.0,82.0314,82.1183,81.8838,81.9011,39275.0
2021-06-14 14:40:00,94.26,94.3,94.03,94.14,36629.0,81.8664,81.9011,81.6666,81.7622,36629.0
2021-06-14 14:50:00,94.13,94.34,94.06,94.29,40100.0,81.7535,81.9359,81.6927,81.8924,40100.0
2021-06-14 15:00:00,94.29,94.51,94.29,94.38,34379.0,81.8924,82.0835,81.8924,81.9706,34379.0
2021-06-14 15:10:00,94.35,94.37,94.18,94.22,21216.0,81.9446,81.9619,81.7969,81.8317,21216.0
2021-06-14 15:20:00,94.22,94.57,94.2,94.57,26338.0,81.8317,82.1356,81.8143,82.1356,26338.0
2021-06-14 15:30:00,94.58,94.68,94.48,94.53,40662.0,82.1443,82.2312,82.0575,82.1009,40662.0
2021-06-14 15:40:00,94.53,94.57,94.42,94.49,59084.0,82.1009,82.1356,82.0054,82.0662,59084.0
2021-06-14 15:50:00,94.5,94.65,94.42,94.65,171921.0,82.0748,82.2051,82.0054,82.2051,171921.0
2021-06-15 09:30:00,95.12,95.32,94.12,95.2,62722.0,82.6133,82.787,81.7448,82.6828,62722.0
2021-06-15 09:40:00,95.08,95.44,94.87,95.02,51706.0,82.5786,82.8912,82.3962,82.5265,51706.0
2021-06-15 09:50:00,95.07,95.7,95.02,95.7,24132.0,82.5699,83.1171,82.5265,83.1171,24132.0
2021-06-15 10:00:00,95.6,95.65,95.13,95.25,22805.0,83.0302,83.0736,82.622,82.7262,22805.0
2021-06-15 10:10:00,95.22,95.45,94.85,95.27,58526.0,82.7002,82.8999,82.3788,82.7436,58526.0
2021-06-15 10:20:00,95.25,95.33,95.0,95.05,27286.0,82.7262,82.7957,82.5091,82.5525,27286.0
2021-06-15 10:30:00,95.06,95.27,95.02,95.24,27844.0,82.5612,82.7436,82.5265,82.7175,27844.0
2021-06-15 10:40:00,95.24,95.24,94.83,94.87,11542.0,82.7175,82.7175,82.3614,82.3962,11542.0
2021-06-15 10:50:00,94.84,95.01,94.84,94.99,20717.0,82.3701,82.5178,82.3701,82.5004,20717.0
2021-06-15 11:00:00,95.01,95.02,94.81,94.81,9087.0,82.5178,82.5265,82.3441,82.3441,9087.0
2021-06-15 11:10:00,94.79,94.98,94.7,94.98,11494.0,82.3267,82.4917,82.2485,82.4917,11494.0
2021-06-15 11:20:00,95.0,95.0,94.65,94.7,12814.0,82.5091,82.5091,82.2051,82.2485,12814.0
2021-06-15 11:30:00,94.66,94.67,94.43,94.44,16939.0,82.2138,82.2225,82.014,82.0227,16939.0
2021-06-15 11:40:00,94.4,94.61,94.37,94.43,12743.0,81.988,82.1704,81.9619,82.014,12743.0
2021-06-15 11:50:00,94.42,94.46,94.36,94.37,13599.0,82.0054,82.0401,81.9532,81.9619,13599.0
2021-06-15 12:00:00,94.41,94.53,94.41,94.52,9772.0,81.9967,82.1009,81.9967,82.0922,9772.0
2021-06-15 12:10:00,94.49,94.56,94.43,94.53,17333.0,82.0662,82.1269,82.014,82.1009,17333.0
2021-06-15 12:20:00,94.55,94.64,94.43,94.48,13230.0,82.1183,82.1964,82.014,82.0575,13230.0
2021-06-15 12:30:00,94.49,94.53,94.41,94.44,14663.0,82.0662,82.1009,81.9967,82.0227,14663.0
2021-06-15 12:40:00,94.44,94.64,94.38,94.59,13967.0,82.0227,82.1964,81.9706,82.153,13967.0
2021-06-15 12:50:00,94.59,94.63,94.53,94.58,8155.0,82.153,82.1877,82.1009,82.1443,8155.0
2021-06-15 13:00:00,94.59,94.69,94.51,94.63,14147.0,82.153,82.2399,82.0835,82.1877,14147.0
2021-06-15 13:10:00,94.63,94.67,94.53,94.53,11402.0,82.1877,82.2225,82.1009,82.1009,11402.0
2021-06-15 13:20:00,94.55,94.62,94.53,94.62,13285.0,82.1183,82.1791,82.1009,82.1791,13285.0
2021-06-15 13:30:00,94.63,94.67,94.49,94.5,17015.0,82.1877,82.2225,82.0662,82.0748,17015.0
2021-06-15 13:40:00,94.53,94.58,94.45,94.46,14008.0,82.1009,82.1443,82.0314,82.0401,14008.0
2021-06-15 13:50:00,94.5,94.55,94.44,94.44,12397.0,82.0748,82.1183,82.0227,82.0227,12397.0
2021-06-15 14:00:00,94.43,94.47,94.38,94.43,11902.0,82.014,82.0488,81.9706,82.014,11902.0
2021-06-15 14:10:00,94.42,94.43,94.29,94.31,13529.0,82.0054,82.014,81.8924,81.9098,13529.0
2021-06-15 14:20:00,94.28,94.41,94.26,94.26,13991.0,81.8838,81.9967,81.8664,81.8664,13991.0
2021-06-15 14:30:00,94.26,94.34,94.19,94.23,12095.0,81.8664,81.9359,81.8056,81.8403,12095.0
2021-06-15 14:40:00,94.22,94.25,94.14,94.17,13381.0,81.8317,81.8577,81.7622,81.7882,13381.0
2021-06-15 14:50:00,94.15,94.35,94.14,94.24,12418.0,81.7709,81.9446,81.7622,81.849,12418.0
2021-06-15 15:00:00,94.22,94.22,94.06,94.17,10333.0,81.8317,81.8317,81.6927,81.7882,10333.0
2021-06-15 15:10:00,94.16,94.18,94.07,94.13,12494.0,81.7795,81.7969,81.7014,81.7535,12494.0
2021-06-15 15:20:00,94.11,94.15,93.93,93.99,18968.0,81.7361,81.7709,81.5798,81.6319,18968.0
2021-06-15 15:30:00,94.0,94.0,93.78,93.98,29747.0,81.6406,81.6406,81.4495,81.6232,29747.0
2021-06-15 15:40:00,94.03,94.09,93.93,94.05,40598.0,81.6666,81.7187,81.5798,81.684,40598.0
2021-06-15 15:50:00,94.05,94.05,93.77,93.95,113659.0,81.684,81.684,81.4408,81.5972,113659.0
2021-06-16 09:30:00,93.67,94.27,92.86,92.98,61848.0,81.354,81.8751,80.6505,80.7547,61848.0
2021-06-16 09:40:00,93.04,93.12,92.71,93.03,37013.0,80.8068,80.8763,80.5202,80.7981,37013.0
2021-06-16 09:50:00,93.07,93.07,92.54,92.9,17978.0,80.8329,80.8329,80.3725,80.6852,17978.0
2021-06-16 10:00:00,92.88,92.88,92.5,92.73,52810.0,80.6678,80.6678,80.3378,80.5376,52810.0
2021-06-16 10:10:00,92.72,93.28,92.69,93.16,38883.0,80.5289,81.0152,80.5028,80.911,38883.0
2021-06-16 10:20:00,93.12,93.24,93.01,93.07,15679.0,80.8763,80.9805,80.7807,80.8329,15679.0
2021-06-16 10:30:00,93.04,93.13,93.0,93.04,10044.0,80.8068,80.885,80.7721,80.8068,10044.0
2021-06-16 10:40:00,93.02,93.4,93.02,93.23,14426.0,80.7894,81.1195,80.7894,80.9718,14426.0
2021-06-16 10:50:00,93.2,93.32,93.09,93.16,26952.0,80.9458,81.05,80.8502,80.911,26952.0
2021-06-16 11:00:00,93.16,93.57,93.15,93.26,40779.0,80.911,81.2671,80.9023,80.9979,40779.0
2021-06-16 11:10:00,93.2,93.56,93.18,93.56,9358.0,80.9458,81.2584,80.9284,81.2584,9358.0
2021-06-16 11:20:00,93.51,93.66,93.49,93.61,12707.0,81.215,81.3453,81.1976,81.3019,12707.0
2021-06-16 11:30:00,93.6,93.64,93.38,93.42,9674.0,81.2932,81.3279,81.1021,81.1368,9674.0
2021-06-16 11:40:00,93.42,93.72,93.4,93.65,16250.0,81.1368,81.3974,81.1195,81.3366,16250.0
2021-06-16 11:50:00,93.64,93.8,93.59,93.59,16506.0,81.3279,81.4669,81.2845,81.2845,16506.0
2021-06-16 12:00:00,93.63,93.65,93.44,93.44,11497.0,81.3192,81.3366,81.1542,81.1542,11497.0
2021-06-16 12:10:00,93.41,93.43,93.18,93.25,15894.0,81.1282,81.1455,80.9284,80.9892,15894.0
2021-06-16 12:20:00,93.25,93.25,93.01,93.05,10728.0,80.9892,80.9892,80.7807,80.8155,10728.0
2021-06-16 12:30:00,93.07,93.2,93.05,93.12,12124.0,80.8329,80.9458,80.8155,80.8763,12124.0
2021-06-16 12:40:00,93.13,93.35,93.13,93.32,24553.0,80.885,81.076,80.885,81.05,24553.0
2021-06-16 12:50:00,93.3,93.39,93.2,93.39,29290.0,81.0326,81.1108,80.9458,81.1108,29290.0
2021-06-16 13:00:00,93.39,93.44,93.28,93.28,14503.0,81.1108,81.1542,81.0152,81.0152,14503.0
2021-06-16 13:10:00,93.31,93.49,93.31,93.35,12181.0,81.0413,81.1976,81.0413,81.076,12181.0
2021-06-16 13:20:00,93.34,93.36,93.06,93.09,18415.0,81.0674,81.0847,80.8242,80.8502,18415.0
2021-06-16 13:30:00,93.1,93.29,93.1,93.22,13026.0,80.8589,81.0239,80.8589,80.9631,13026.0
2021-06-16 13:40:00,93.2,93.29,93.06,93.07,9227.0,80.9458,81.0239,80.8242,80.8329,9227.0
2021-06-16 13:50:00,93.04,93.4,93.04,93.37,25277.0,80.8068,81.1195,80.8068,81.0934,25277.0
2021-06-16 14:00:00,93.31,93.32,92.48,92.92,38717.0,81.0413,81.05,80.3204,80.7026,38717.0
2021-06-16 14:10:00,92.88,93.04,92.44,92.48,29160.0,80.6678,80.8068,80.2857,80.3204,29160.0
2021-06-16 14:20:00,92.47,92.92,92.47,92.82,21690.0,80.3117,80.7026,80.3117,80.6157,21690.0
2021-06-16 14:30:00,92.81,93.05,92.6,92.87,35010.0,80.607,80.8155,80.4247,80.6592,35010.0
2021-06-16 14:40:00,92.88,92.99,92.45,92.45,31629.0,80.6678,80.7634,80.2944,80.2944,31629.0
2021-06-16 14:50:00,92.42,92.6,92.38,92.45,43238.0,80.2683,80.4247,80.2336,80.2944,43238.0
2021-06-16 15:00:00,92.46,92.75,92.39,92.69,25192.0,80.3031,80.5549,80.2423,80.5028,25192.0
2021-06-16 15:10:00,92.7,93.01,92.69,92.99,26142.0,80.5115,80.7807,80.5028,80.7634,26142.0
2021-06-16 15:20:00,93.01,93.2,92.88,92.9,30715.0,80.7807,80.9458,80.6678,80.6852,30715.0
2021-06-16 15:30:00,92.91,92.98,92.62,92.77,40778.0,80.6939,80.7547,80.442,80.5723,40778.0
2021-06-16 15:40:00,92.78,92.94,92.62,92.7,41248.0,80.581,80.72,80.442,80.5115,41248.0
2021-06-16 15:50:00,92.72,92.78,92.63,92.68,101602.0,80.5289,80.581,80.4507,80.4941,101602.0
2021-06-17 09:30:00,92.0,92.57,91.7,92.39,82023.0,79.9035,80.3986,79.643,80.2423,82023.0
2021-06-17 09:40:00,92.41,92.48,91.81,91.88,21565.0,80.2596,80.3204,79.7385,79.7993,21565.0
2021-06-17 09:50:00,91.84,91.84,91.53,91.59,31439.0,79.7646,79.7646,79.4953,79.5475,31439.0
2021-06-17 10:00:00,91.58,91.65,90.94,90.99,40046.0,79.5388,79.5996,78.9829,79.0263,40046.0
2021-06-17 10:10:00,90.98,91.05,90.79,90.91,39507.0,79.0177,79.0785,78.8526,78.9569,39507.0
2021-06-17 10:20:00,90.91,91.02,90.64,90.71,29656.0,78.9569,79.0524,78.7224,78.7832,29656.0
2021-06-17 10:30:00,90.7,90.94,90.55,90.78,35384.0,78.7745,78.9829,78.6442,78.844,35384.0
2021-06-17 10:40:00,90.78,90.81,90.38,90.42,37580.0,78.844,78.87,78.4965,78.5313,37580.0
2021-06-17 10:50:00,90.39,90.39,90.05,90.25,39870.0,78.5052,78.5052,78.2099,78.3836,39870.0
2021-06-17 11:00:00,90.22,90.22,89.01,89.1,181595.0,78.3576,78.3576,77.3067,77.3848,181595.0
2021-06-17 11:10:00,89.13,89.8,88.98,89.2,151151.0,77.4109,77.9928,77.2806,77.4717,151151.0
2021-06-17 11:20:00,89.18,89.49,88.97,88.98,59525.0,77.4543,77.7236,77.2719,77.2806,59525.0
2021-06-17 11:30:00,88.97,89.3,88.65,89.1,154587.0,77.2719,77.5586,76.994,77.3848,154587.0
2021-06-17 11:40:00,89.1,89.15,88.68,88.79,42972.0,77.3848,77.4283,77.0201,77.1156,42972.0
2021-06-17 11:50:00,88.79,89.05,88.36,88.48,37208.0,77.1156,77.3414,76.7421,76.8464,37208.0
2021-06-17 12:00:00,88.47,88.56,88.16,88.28,50790.0,76.8377,76.9158,76.5684,76.6727,50790.0
2021-06-17 12:10:00,88.28,88.39,88.1,88.15,82901.0,76.6727,76.7682,76.5163,76.5598,82901.0
2021-06-17 12:20:00,88.15,88.15,87.62,87.79,60267.0,76.5598,76.5598,76.0994,76.2471,60267.0
2021-06-17 12:30:00,87.8,88.26,87.62,88.05,56519.0,76.2558,76.6553,76.0994,76.4729,56519.0
2021-06-17 12:40:00,88.05,88.15,87.91,88.15,58334.0,76.4729,76.5598,76.3513,76.5598,58334.0
2021-06-17 12:50:00,88.14,88.33,88.07,88.23,39518.0,76.5511,76.7161,76.4903,76.6292,39518.0
2021-06-17 13:00:00,88.21,88.45,88.05,88.13,60301.0,76.6119,76.8203,76.4729,76.5424,60301.0
2021-06-17 13:10:00,88.12,88.14,87.93,88.09,67417.0,76.5337,76.5511,76.3687,76.5076,67417.0
2021-06-17 13:20:00,88.09,88.14,87.94,88.1,54408.0,76.5076,76.5511,76.3774,76.5163,54408.0
2021-06-17 13:30:00,88.09,88.3,88.05,88.22,23136.0,76.5076,76.69,76.4729,76.6206,23136.0
2021-06-17 13:40:00,88.24,88.46,88.23,88.26,27097.0,76.6379,76.829,76.6292,76.6553,27097.0
2021-06-17 13:50:00,88.22,88.3,88.14,88.22,24984.0,76.6206,76.69,76.5511,76.6206,24984.0
2021-06-17 14:00:00,88.23,88.41,88.22,88.31,21313.0,76.6292,76.7856,76.6206,76.6987,21313.0
2021-06-17 14:10:00,88.31,88.54,88.29,88.38,23430.0,76.6987,76.8985,76.6813,76.7595,23430.0
2021-06-17 14:20:00,88.36,88.5,88.32,88.45,18737.0,76.7421,76.8637,76.7074,76.8203,18737.0
2021-06-17 14:30:00,88.48,88.68,88.42,88.64,22732.0,76.8464,77.0201,76.7943,76.9853,22732.0
2021-06-17 14:40:00,88.61,88.84,88.61,88.84,22108.0,76.9593,77.159,76.9593,77.159,22108.0
2021-06-17 14:50:00,88.84,88.96,88.76,88.91,25588.0,77.159,77.2633,77.0896,77.2198,25588.0
2021-06-17 15:00:00,88.9,89.11,88.73,89.0,49574.0,77.2111,77.3935,77.0635,77.298,49574.0
2021-06-17 15:10:00,89.0,89.08,88.78,88.98,50445.0,77.298,77.3675,77.1069,77.2806,50445.0
2021-06-17 15:20:00,88.98,89.05,88.85,88.95,38345.0,77.2806,77.3414,77.1677,77.2546,38345.0
2021-06-17 15:30:00,88.96,89.4,88.96,89.35,75214.0,77.2633,77.6454,77.2633,77.602,75214.0
2021-06-17 15:40:00,89.35,89.35,88.57,88.78,149680.0,77.602,77.602,76.9245,77.1069,149680.0
2021-06-17 15:50:00,88.82,88.93,88.7,88.79,227738.0,77.1417,77.2372,77.0374,77.1156,227738.0
2021-06-18 09:30:00,87.28,87.87,86.64,87.23,270146.0,75.8041,76.3166,75.2483,75.7607,270146.0
2021-06-18 09:40:00,87.31,87.55,86.84,86.89,53363.0,75.8302,76.0386,75.422,75.4654,53363.0
2021-06-18 09:50:00,86.89,86.91,86.0,86.24,233952.0,75.4654,75.4828,74.6924,74.9009,233952.0
2021-06-18 10:00:00,86.23,86.74,85.84,86.61,151266.0,74.8922,75.3351,74.5535,75.2222,151266.0
2021-06-18 10:10:00,86.56,86.69,86.21,86.26,97213.0,75.1788,75.2917,74.8748,74.9183,97213.0
2021-06-18 10:20:00,86.29,86.47,86.1,86.31,80824.0,74.9443,75.1006,74.7793,74.9617,80824.0
2021-06-18 10:30:00,86.36,86.62,85.96,86.5,46233.0,75.0051,75.2309,74.6577,75.1267,46233.0
2021-06-18 10:40:00,86.46,86.64,86.45,86.59,34579.0,75.092,75.2483,75.0833,75.2049,34579.0
2021-06-18 10:50:00,86.59,86.71,86.45,86.5,46170.0,75.2049,75.3091,75.0833,75.1267,46170.0
2021-06-18 11:00:00,86.51,86.67,86.49,86.6,23366.0,75.1354,75.2744,75.118,75.2136,23366.0
2021-06-18 11:10:00,86.6,86.86,86.59,86.8,35355.0,75.2136,75.4394,75.2049,75.3873,35355.0
2021-06-18 11:20:00,86.8,86.93,86.73,86.84,47190.0,75.3873,75.5002,75.3265,75.422,47190.0
2021-06-18 11:30:00,86.86,87.08,86.67,87.07,77668.0,75.4394,75.6304,75.2744,75.6218,77668.0
2021-06-18 11:40:00,87.05,87.26,86.7,86.72,59544.0,75.6044,75.7868,75.3004,75.3178,59544.0
2021-06-18 11:50:00,86.7,86.82,86.56,86.59,23735.0,75.3004,75.4046,75.1788,75.2049,23735.0
2021-06-18 12:00:00,86.59,86.66,86.44,86.48,28092.0,75.2049,75.2657,75.0746,75.1093,28092.0
2021-06-18 12:10:00,86.45,86.45,86.26,86.3,22159.0,75.0833,75.0833,74.9183,74.953,22159.0
2021-06-18 12:20:00,86.29,86.66,86.25,86.6,37310.0,74.9443,75.2657,74.9096,75.2136,37310.0
2021-06-18 12:30:00,86.62,86.85,86.57,86.8,34813.0,75.2309,75.4307,75.1875,75.3873,34813.0
2021-06-18 12:40:00,86.81,86.99,86.71,86.94,32232.0,75.3959,75.5523,75.3091,75.5089,32232.0
2021-06-18 12:50:00,86.9,86.98,86.76,86.79,14219.0,75.4741,75.5436,75.3525,75.3786,14219.0
2021-06-18 13:00:00,86.79,86.79,86.65,86.68,14051.0,75.3786,75.3786,75.257,75.283,14051.0
2021-06-18 13:10:00,86.7,87.09,86.7,87.07,26660.0,75.3004,75.6391,75.3004,75.6218,26660.0
2021-06-18 13:20:00,87.05,87.11,86.63,86.65,35282.0,75.6044,75.6565,75.2396,75.257,35282.0
2021-06-18 13:30:00,86.62,86.74,86.62,86.67,15370.0,75.2309,75.3351,75.2309,75.2744,15370.0
2021-06-18 13:40:00,86.69,86.75,86.51,86.51,24572.0,75.2917,75.3438,75.1354,75.1354,24572.0
2021-06-18 13:50:00,86.51,86.54,86.42,86.42,17800.0,75.1354,75.1614,75.0572,75.0572,17800.0
2021-06-18 14:00:00,86.4,86.43,86.31,86.34,23643.0,75.0399,75.0659,74.9617,74.9877,23643.0
2021-06-18 14:10:00,86.33,86.44,86.14,86.2,31791.0,74.9791,75.0746,74.814,74.8661,31791.0
2021-06-18 14:20:00,86.21,86.35,86.12,86.22,21854.0,74.8748,74.9964,74.7967,74.8835,21854.0
2021-06-18 14:30:00,86.22,86.22,85.95,85.99,37507.0,74.8835,74.8835,74.649,74.6838,37507.0
2021-06-18 14:40:00,86.0,86.01,85.9,85.91,26005.0,74.6924,74.7011,74.6056,74.6143,26005.0
2021-06-18 14:50:00,85.92,85.96,85.68,85.73,32515.0,74.623,74.6577,74.4145,74.4579,32515.0
2021-06-18 15:00:00,85.7,85.85,85.57,85.57,36024.0,74.4319,74.5622,74.319,74.319,36024.0
2021-06-18 15:10:00,85.57,85.68,85.47,85.59,61651.0,74.319,74.4145,74.2321,74.3364,61651.0
2021-06-18 15:20:00,85.58,85.81,85.52,85.71,71556.0,74.3277,74.5274,74.2756,74.4406,71556.0
2021-06-18 15:30:00,85.7,85.72,85.47,85.63,86229.0,74.4319,74.4493,74.2321,74.3711,86229.0
2021-06-18 15:40:00,85.63,85.68,85.44,85.48,110534.0,74.3711,74.4145,74.2061,74.2408,110534.0
2021-06-18 15:50:00,85.49,85.59,85.0,85.28,341270.0,74.2495,74.3364,73.8239,74.0671,341270.0
2021-06-21 09:30:00,86.7,86.7,84.68,85.71,164933.0,75.3004,75.3004,73.546,74.4406,164933.0
2021-06-21 09:40:00,85.7,86.16,85.3,86.02,53636.0,74.4319,74.8314,74.0845,74.7098,53636.0
2021-06-21 09:50:00,85.97,86.6,85.91,86.31,65677.0,74.6664,75.2136,74.6143,74.9617,65677.0
2021-06-21 10:00:00,86.33,86.65,86.32,86.58,56707.0,74.9791,75.257,74.9704,75.1962,56707.0
2021-06-21 10:10:00,86.56,86.67,85.9,85.9,55930.0,75.1788,75.2744,74.6056,74.6056,55930.0
2021-06-21 10:20:00,85.9,85.92,85.51,85.51,44288.0,74.6056,74.623,74.2669,74.2669,44288.0
2021-06-21 10:30:00,85.53,85.59,85.3,85.41,56141.0,74.2842,74.3364,74.0845,74.18,56141.0
2021-06-21 10:40:00,85.43,85.69,85.33,85.4,40907.0,74.1974,74.4232,74.1105,74.1713,40907.0
2021-06-21 10:50:00,85.37,85.45,85.13,85.43,38104.0,74.1453,74.2148,73.9368,74.1974,38104.0
2021-06-21 11:00:00,85.47,85.78,85.42,85.78,45018.0,74.2321,74.5014,74.1887,74.5014,45018.0
2021-06-21 11:10:00,85.75,85.88,85.61,85.88,31858.0,74.4753,74.5882,74.3537,74.5882,31858.0
2021-06-21 11:20:00,85.88,86.08,85.83,85.9,36196.0,74.5882,74.7619,74.5448,74.6056,36196.0
2021-06-21 11:30:00,85.84,85.88,85.69,85.78,23455.0,74.5535,74.5882,74.4232,74.5014,23455.0
2021-06-21 11:40:00,85.83,85.84,85.6,85.61,23068.0,74.5448,74.5535,74.345,74.3537,23068.0
2021-06-21 11:50:00,85.63,85.91,85.62,85.8,48778.0,74.3711,74.6143,74.3624,74.5187,48778.0
2021-06-21 12:00:00,85.82,85.92,85.76,85.91,37734.0,74.5361,74.623,74.484,74.6143,37734.0
2021-06-21 12:10:00,85.92,86.14,85.89,86.07,65844.0,74.623,74.814,74.5969,74.7532,65844.0
2021-06-21 12:20:00,86.07,86.26,86.01,86.08,56756.0,74.7532,74.9183,74.7011,74.7619,56756.0
2021-06-21 12:30:00,86.09,86.15,85.75,85.8,45380.0,74.7706,74.8227,74.4753,74.5187,45380.0
2021-06-21 12:40:00,85.81,86.05,85.8,86.04,17996.0,74.5274,74.7359,74.5187,74.7272,17996.0
2021-06-21 12:50:00,86.04,86.09,85.95,86.04,24121.0,74.7272,74.7706,74.649,74.7272,24121.0
2021-06-21 13:00:00,86.02,86.06,85.89,85.95,25592.0,74.7098,74.7446,74.5969,74.649,25592.0
2021-06-21 13:10:00,85.94,86.08,85.89,86.04,22279.0,74.6403,74.7619,74.5969,74.7272,22279.0
2021-06-21 13:20:00,86.05,86.18,85.89,85.94,23049.0,74.7359,74.8488,74.5969,74.6403,23049.0
2021-06-21 13:30:00,85.95,86.06,85.92,86.01,19619.0,74.649,74.7446,74.623,74.7011,19619.0
2021-06-21 13:40:00,86.03,86.15,85.91,85.92,28832.0,74.7185,74.8227,74.6143,74.623,28832.0
2021-06-21 13:50:00,85.93,86.0,85.92,85.99,14814.0,74.6316,74.6924,74.623,74.6838,14814.0
2021-06-21 14:00:00,85.98,86.01,85.88,85.95,54373.0,74.6751,74.7011,74.5882,74.649,54373.0
2021-06-21 14:10:00,85.94,86.0,85.87,85.92,20856.0,74.6403,74.6924,74.5795,74.623,20856.0
2021-06-21 14:20:00,85.92,85.94,85.79,85.81,22704.0,74.623,74.6403,74.5101,74.5274,22704.0
2021-06-21 14:30:00,85.81,85.83,85.56,85.58,38395.0,74.5274,74.5448,74.3103,74.3277,38395.0
2021-06-21 14:40:00,85.59,85.63,85.55,85.56,39784.0,74.3364,74.3711,74.3016,74.3103,39784.0
2021-06-21 14:50:00,85.56,85.62,85.45,85.57,55756.0,74.3103,74.3624,74.2148,74.319,55756.0
2021-06-21 15:00:00,85.57,85.73,85.54,85.71,44262.0,74.319,74.4579,74.2929,74.4406,44262.0
2021-06-21 15:10:00,85.72,85.73,85.57,85.6,28048.0,74.4493,74.4579,74.319,74.345,28048.0
2021-06-21 15:20:00,85.58,85.58,85.3,85.38,27052.0,74.3277,74.3277,74.0845,74.154,27052.0
2021-06-21 15:30:00,85.36,85.49,85.26,85.41,40459.0,74.1366,74.2495,74.0497,74.18,40459.0
2021-06-21 15:40:00,85.44,85.51,85.24,85.31,48886.0,74.2061,74.2669,74.0324,74.0932,48886.0
2021-06-21 15:50:00,85.32,85.39,85.15,85.31,148158.0,74.1019,74.1626,73.9542,74.0932,148158.0
2021-06-22 09:30:00,85.33,85.33,84.09,84.66,123683.0,74.1105,74.1105,73.0336,73.5286,123683.0
2021-06-22 09:40:00,84.61,84.9,84.37,84.4,53643.0,73.4852,73.7371,73.2768,73.3028,53643.0
2021-06-22 09:50:00,84.42,84.58,83.83,84.04,87959.0,73.3202,73.4592,72.8078,72.9902,87959.0
2021-06-22 10:00:00,83.99,84.01,83.75,84.01,46596.0,72.9467,72.9641,72.7383,72.9641,46596.0
2021-06-22 10:10:00,84.01,84.19,83.69,84.03,108371.0,72.9641,73.1204,72.6862,72.9815,108371.0
2021-06-22 10:20:00,84.0,84.43,83.92,84.21,65371.0,72.9554,73.3289,72.8859,73.1378,65371.0
2021-06-22 10:30:00,84.19,84.31,83.93,84.23,50645.0,73.1204,73.2247,72.8946,73.1552,50645.0
2021-06-22 10:40:00,84.24,84.3,84.09,84.11,28555.0,73.1639,73.216,73.0336,73.0509,28555.0
2021-06-22 10:50:00,84.07,84.66,83.97,84.59,64948.0,73.0162,73.5286,72.9294,73.4678,64948.0
2021-06-22 11:00:00,84.59,84.92,84.52,84.71,41793.0,73.4678,73.7544,73.407,73.5721,41793.0
2021-06-22 11:10:00,84.75,85.23,84.72,85.15,103098.0,73.6068,74.0237,73.5807,73.9542,103098.0
2021-06-22 11:20:00,85.14,85.23,85.01,85.16,24530.0,73.9455,74.0237,73.8326,73.9629,24530.0
2021-06-22 11:30:00,85.15,85.36,85.08,85.17,28356.0,73.9542,74.1366,73.8934,73.9716,28356.0
2021-06-22 11:40:00,85.14,85.16,84.87,84.88,21025.0,73.9455,73.9629,73.711,73.7197,21025.0
2021-06-22 11:50:00,84.85,85.08,84.85,85.02,19969.0,73.6937,73.8934,73.6937,73.8413,19969.0
2021-06-22 12:00:00,85.02,85.15,84.91,84.95,14868.0,73.8413,73.9542,73.7458,73.7805,14868.0
2021-06-22 12:10:00,84.92,85.11,84.92,85.01,12922.0,73.7544,73.9195,73.7544,73.8326,12922.0
2021-06-22 12:20:00,84.98,84.98,84.73,84.77,19696.0,73.8066,73.8066,73.5894,73.6242,19696.0
2021-06-22 12:30:00,84.74,84.75,84.6,84.67,14238.0,73.5981,73.6068,73.4765,73.5373,14238.0
2021-06-22 12:40:00,84.67,84.75,84.61,84.75,14021.0,73.5373,73.6068,73.4852,73.6068,14021.0
2021-06-22 12:50:00,84.73,84.73,84.47,84.52,18769.0,73.5894,73.5894,73.3636,73.407,18769.0
2021-06-22 13:00:00,84.5,84.69,84.5,84.69,12076.0,73.3897,73.5547,73.3897,73.5547,12076.0
2021-06-22 13:10:00,84.69,84.78,84.65,84.74,13734.0,73.5547,73.6329,73.5199,73.5981,13734.0
2021-06-22 13:20:00,84.74,85.01,84.74,85.0,8367.0,73.5981,73.8326,73.5981,73.8239,8367.0
2021-06-22 13:30:00,85.0,85.0,84.9,84.96,13187.0,73.8239,73.8239,73.7371,73.7892,13187.0
2021-06-22 13:40:00,84.97,85.06,84.85,84.86,11337.0,73.7979,73.876,73.6937,73.7023,11337.0
2021-06-22 13:50:00,84.86,84.89,84.82,84.86,11469.0,73.7023,73.7284,73.6676,73.7023,11469.0
2021-06-22 14:00:00,84.84,84.93,84.8,84.92,13414.0,73.685,73.7631,73.6502,73.7544,13414.0
2021-06-22 14:10:00,84.91,85.12,84.85,85.02,31206.0,73.7458,73.9282,73.6937,73.8413,31206.0
2021-06-22 14:20:00,85.01,85.09,84.98,84.99,13001.0,73.8326,73.9021,73.8066,73.8152,13001.0
2021-06-22 14:30:00,84.98,84.99,84.74,84.92,26543.0,73.8066,73.8152,73.5981,73.7544,26543.0
2021-06-22 14:40:00,84.91,84.91,84.77,84.8,12550.0,73.7458,73.7458,73.6242,73.6502,12550.0
2021-06-22 14:50:00,84.78,84.89,84.69,84.72,44374.0,73.6329,73.7284,73.5547,73.5807,44374.0
2021-06-22 15:00:00,84.73,84.88,84.66,84.75,16915.0,73.5894,73.7197,73.5286,73.6068,16915.0
2021-06-22 15:10:00,84.73,84.8,84.64,84.77,27640.0,73.5894,73.6502,73.5113,73.6242,27640.0
2021-06-22 15:20:00,84.76,84.8,84.61,84.62,28474.0,73.6155,73.6502,73.4852,73.4939,28474.0
2021-06-22 15:30:00,84.63,84.96,84.63,84.83,60081.0,73.5026,73.7892,73.5026,73.6763,60081.0
2021-06-22 15:40:00,84.84,84.87,84.55,84.56,59434.0,73.685,73.711,73.4331,73.4418,59434.0
2021-06-22 15:50:00,84.55,84.65,84.42,84.49,160011.0,73.4331,73.5199,73.3202,73.381,160011.0
2021-06-23 09:30:00,84.79,84.95,84.26,84.33,124956.0,73.6415,73.7805,73.1812,73.242,124956.0
2021-06-23 09:40:00,84.3,84.82,84.28,84.63,31303.0,73.216,73.6676,73.1986,73.5026,31303.0
2021-06-23 09:50:00,84.6,84.61,83.93,84.17,72386.0,73.4765,73.4852,72.8946,73.1031,72386.0
2021-06-23 10:00:00,84.17,85.06,84.12,84.99,76654.0,73.1031,73.876,73.0596,73.8152,76654.0
2021-06-23 10:10:00,85.04,85.1,84.9,84.95,99818.0,73.8587,73.9108,73.7371,73.7805,99818.0
2021-06-23 10:20:00,84.95,84.98,84.57,84.59,45012.0,73.7805,73.8066,73.4505,73.4678,45012.0
2021-06-23 10:30:00,84.59,84.7,84.51,84.67,74160.0,73.4678,73.5634,73.3984,73.5373,74160.0
2021-06-23 10:40:00,84.67,84.73,84.27,84.29,59304.0,73.5373,73.5894,73.1899,73.2073,59304.0
2021-06-23 10:50:00,84.3,84.8,84.22,84.72,52365.0,73.216,73.6502,73.1465,73.5807,52365.0
2021-06-23 11:00:00,84.72,84.76,84.11,84.3,74455.0,73.5807,73.6155,73.0509,73.216,74455.0
2021-06-23 11:10:00,84.3,84.5,84.22,84.36,35417.0,73.216,73.3897,73.1465,73.2681,35417.0
2021-06-23 11:20:00,84.39,84.7,84.36,84.59,36849.0,73.2941,73.5634,73.2681,73.4678,36849.0
2021-06-23 11:30:00,84.56,84.56,84.42,84.43,13596.0,73.4418,73.4418,73.3202,73.3289,13596.0
2021-06-23 11:40:00,84.44,84.59,84.43,84.53,21469.0,73.3376,73.4678,73.3289,73.4157,21469.0
2021-06-23 11:50:00,84.51,84.89,84.48,84.81,32284.0,73.3984,73.7284,73.3723,73.6589,32284.0
2021-06-23 12:00:00,84.84,84.88,84.8,84.84,30156.0,73.685,73.7197,73.6502,73.685,30156.0
2021-06-23 12:10:00,84.84,85.04,84.8,85.02,25466.0,73.685,73.8587,73.6502,73.8413,25466.0
2021-06-23 12:20:00,85.04,85.06,84.95,84.97,34654.0,73.8587,73.876,73.7805,73.7979,34654.0
2021-06-23 12:30:00,84.95,85.08,84.85,84.85,34090.0,73.7805,73.8934,73.6937,73.6937,34090.0
2021-06-23 12:40:00,84.85,85.07,84.8,85.02,54899.0,73.6937,73.8847,73.6502,73.8413,54899.0
2021-06-23 12:50:00,85.03,85.19,84.97,85.16,48966.0,73.85,73.9889,73.7979,73.9629,48966.0
2021-06-23 13:00:00,85.15,85.75,85.15,85.73,63429.0,73.9542,74.4753,73.9542,74.4579,63429.0
2021-06-23 13:10:00,85.72,85.99,85.7,85.72,53699.0,74.4493,74.6838,74.4319,74.4493,53699.0
2021-06-23 13:20:00,85.72,85.79,85.58,85.61,25038.0,74.4493,74.5101,74.3277,74.3537,25038.0
2021-06-23 13:30:00,85.59,85.65,85.47,85.52,26139.0,74.3364,74.3885,74.2321,74.2756,26139.0
2021-06-23 13:40:00,85.51,85.59,85.43,85.59,17940.0,74.2669,74.3364,74.1974,74.3364,17940.0
2021-06-23 13:50:00,85.6,85.73,85.56,85.61,15251.0,74.345,74.4579,74.3103,74.3537,15251.0
2021-06-23 14:00:00,85.62,85.66,85.51,85.58,17988.0,74.3624,74.3971,74.2669,74.3277,17988.0
2021-06-23 14:10:00,85.57,85.67,85.45,85.5,21937.0,74.319,74.4058,74.2148,74.2582,21937.0
2021-06-23 14:20:00,85.48,85.5,85.3,85.38,17295.0,74.2408,74.2582,74.0845,74.154,17295.0
2021-06-23 14:30:00,85.36,85.45,85.3,85.45,18087.0,74.1366,74.2148,74.0845,74.2148,18087.0
2021-06-23 14:40:00,85.45,85.46,85.19,85.23,21252.0,74.2148,74.2234,73.9889,74.0237,21252.0
2021-06-23 14:50:00,85.24,85.27,85.2,85.23,23804.0,74.0324,74.0584,73.9976,74.0237,23804.0
2021-06-23 15:00:00,85.24,85.24,85.15,85.23,13829.0,74.0324,74.0324,73.9542,74.0237,13829.0
2021-06-23 15:10:00,85.22,85.26,85.16,85.23,16997.0,74.015,74.0497,73.9629,74.0237,16997.0
2021-06-23 15:20:00,85.22,85.26,85.19,85.21,31758.0,74.015,74.0497,73.9889,74.0063,31758.0
2021-06-23 15:30:00,85.21,85.21,85.03,85.09,35952.0,74.0063,74.0063,73.85,73.9021,35952.0
2021-06-23 15:40:00,85.09,85.13,84.94,84.95,31239.0,73.9021,73.9368,73.7718,73.7805,31239.0
2021-06-23 15:50:00,84.93,84.93,84.63,84.75,131935.0,73.7631,73.7631,73.5026,73.6068,131935.0
2021-06-24 09:30:00,86.75,86.92,85.83,85.95,173540.0,75.3438,75.4915,74.5448,74.649,173540.0
2021-06-24 09:40:00,86.05,86.1,85.76,86.09,84747.0,74.7359,74.7793,74.484,74.7706,84747.0
2021-06-24 09:50:00,86.05,86.48,85.97,86.33,60584.0,74.7359,75.1093,74.6664,74.9791,60584.0
2021-06-24 10:00:00,86.3,86.46,86.02,86.02,38006.0,74.953,75.092,74.7098,74.7098,38006.0
2021-06-24 10:10:00,86.02,86.03,85.69,85.72,26989.0,74.7098,74.7185,74.4232,74.4493,26989.0
2021-06-24 10:20:00,85.68,86.09,85.61,86.07,28819.0,74.4145,74.7706,74.3537,74.7532,28819.0
2021-06-24 10:30:00,86.04,86.26,86.0,86.15,25989.0,74.7272,74.9183,74.6924,74.8227,25989.0
2021-06-24 10:40:00,86.17,86.31,85.72,85.81,20664.0,74.8401,74.9617,74.4493,74.5274,20664.0
2021-06-24 10:50:00,85.84,85.93,85.74,85.86,32738.0,74.5535,74.6316,74.4666,74.5709,32738.0
2021-06-24 11:00:00,85.83,86.08,85.7,85.8,28225.0,74.5448,74.7619,74.4319,74.5187,28225.0
2021-06-24 11:10:00,85.8,86.12,85.79,85.84,39788.0,74.5187,74.7967,74.5101,74.5535,39788.0
2021-06-24 11:20:00,85.84,86.17,85.83,85.99,30027.0,74.5535,74.8401,74.5448,74.6838,30027.0
2021-06-24 11:30:00,85.97,86.15,85.94,86.01,19022.0,74.6664,74.8227,74.6403,74.7011,19022.0
2021-06-24 11:40:00,85.99,86.07,85.97,86.01,17081.0,74.6838,74.7532,74.6664,74.7011,17081.0
2021-06-24 11:50:00,85.99,86.02,85.83,85.83,14291.0,74.6838,74.7098,74.5448,74.5448,14291.0
2021-06-24 12:00:00,85.83,85.86,85.74,85.77,12564.0,74.5448,74.5709,74.4666,74.4927,12564.0
2021-06-24 12:10:00,85.77,85.79,85.5,85.79,28068.0,74.4927,74.5101,74.2582,74.5101,28068.0
2021-06-24 12:20:00,85.78,85.94,85.78,85.79,25271.0,74.5014,74.6403,74.5014,74.5101,25271.0
2021-06-24 12:30:00,85.7,85.7,85.59,85.65,13921.0,74.4319,74.4319,74.3364,74.3885,13921.0
2021-06-24 12:40:00,85.68,85.76,85.68,85.68,12618.0,74.4145,74.484,74.4145,74.4145,12618.0
2021-06-24 12:50:00,85.69,85.73,85.58,85.69,28205.0,74.4232,74.4579,74.3277,74.4232,28205.0
2021-06-24 13:00:00,85.7,85.79,85.6,85.78,6362.0,74.4319,74.5101,74.345,74.5014,6362.0
2021-06-24 13:10:00,85.79,85.91,85.66,85.8,21141.0,74.5101,74.6143,74.3971,74.5187,21141.0
2021-06-24 13:20:00,85.79,85.9,85.7,85.87,17232.0,74.5101,74.6056,74.4319,74.5795,17232.0
2021-06-24 13:30:00,85.87,85.99,85.86,85.93,13465.0,74.5795,74.6838,74.5709,74.6316,13465.0
2021-06-24 13:40:00,85.94,85.94,85.85,85.89,13530.0,74.6403,74.6403,74.5622,74.5969,13530.0
2021-06-24 13:50:00,85.91,86.32,85.91,86.32,77676.0,74.6143,74.9704,74.6143,74.9704,77676.0
2021-06-24 14:00:00,86.33,86.45,86.31,86.45,18619.0,74.9791,75.0833,74.9617,75.0833,18619.0
2021-06-24 14:10:00,86.44,86.66,86.39,86.58,26611.0,75.0746,75.2657,75.0312,75.1962,26611.0
2021-06-24 14:20:00,86.56,86.72,86.54,86.58,20489.0,75.1788,75.3178,75.1614,75.1962,20489.0
2021-06-24 14:30:00,86.56,86.68,86.56,86.67,10843.0,75.1788,75.283,75.1788,75.2744,10843.0
2021-06-24 14:40:00,86.64,86.7,86.6,86.61,13244.0,75.2483,75.3004,75.2136,75.2222,13244.0
2021-06-24 14:50:00,86.62,86.7,86.59,86.67,18076.0,75.2309,75.3004,75.2049,75.2744,18076.0
2021-06-24 15:00:00,86.66,86.68,86.46,86.49,21263.0,75.2657,75.283,75.092,75.118,21263.0
2021-06-24 15:10:00,86.49,86.63,86.49,86.6,13463.0,75.118,75.2396,75.118,75.2136,13463.0
2021-06-24 15:20:00,86.6,86.61,86.43,86.47,31005.0,75.2136,75.2222,75.0659,75.1006,31005.0
2021-06-24 15:30:00,86.47,86.49,86.33,86.49,40342.0,75.1006,75.118,74.9791,75.118,40342.0
2021-06-24 15:40:00,86.5,86.58,86.41,86.51,69469.0,75.1267,75.1962,75.0485,75.1354,69469.0
2021-06-24 15:50:00,86.52,86.53,86.26,86.4,153569.0,75.1441,75.1528,74.9183,75.0399,153569.0
2021-06-25 09:30:00,86.24,86.79,86.06,86.65,65930.0,74.9009,75.3786,74.7446,75.257,65930.0
2021-06-25 09:40:00,86.62,86.89,86.5,86.76,51973.0,75.2309,75.4654,75.1267,75.3525,51973.0
2021-06-25 09:50:00,86.77,86.8,86.46,86.69,29876.0,75.3612,75.3873,75.092,75.2917,29876.0
2021-06-25 10:00:00,86.66,87.0,86.62,86.91,28923.0,75.2657,75.561,75.2309,75.4828,28923.0
2021-06-25 10:10:00,86.93,87.19,86.93,87.09,31097.0,75.5002,75.726,75.5002,75.6391,31097.0
2021-06-25 10:20:00,87.06,87.24,86.99,87.18,24656.0,75.6131,75.7694,75.5523,75.7173,24656.0
2021-06-25 10:30:00,87.18,87.24,87.03,87.15,26568.0,75.7173,75.7694,75.587,75.6912,26568.0
2021-06-25 10:40:00,87.12,87.3,87.12,87.21,20385.0,75.6652,75.8215,75.6652,75.7434,20385.0
2021-06-25 10:50:00,87.22,87.7,87.2,87.48,51819.0,75.752,76.1689,75.7347,75.9778,51819.0
2021-06-25 11:00:00,87.48,87.49,86.86,86.9,31682.0,75.9778,75.9865,75.4394,75.4741,31682.0
2021-06-25 11:10:00,86.86,87.12,86.78,87.09,11606.0,75.4394,75.6652,75.3699,75.6391,11606.0
2021-06-25 11:20:00,87.08,87.29,87.01,87.19,13914.0,75.6304,75.8128,75.5696,75.726,13914.0
2021-06-25 11:30:00,87.19,87.36,87.04,87.29,9893.0,75.726,75.8736,75.5957,75.8128,9893.0
2021-06-25 11:40:00,87.27,87.36,87.16,87.36,19987.0,75.7955,75.8736,75.6999,75.8736,19987.0
2021-06-25 11:50:00,87.37,87.43,87.28,87.28,21859.0,75.8823,75.9344,75.8041,75.8041,21859.0
2021-06-25 12:00:00,87.17,87.31,87.15,87.28,30597.0,75.7086,75.8302,75.6912,75.8041,30597.0
2021-06-25 12:10:00,87.21,87.23,86.95,87.01,19025.0,75.7434,75.7607,75.5175,75.5696,19025.0
2021-06-25 12:20:00,87.02,87.06,86.85,86.85,27037.0,75.5783,75.6131,75.4307,75.4307,27037.0
2021-06-25 12:30:00,86.89,87.12,86.77,87.12,50884.0,75.4654,75.6652,75.3612,75.6652,50884.0
2021-06-25 12:40:00,87.11,87.21,87.06,87.19,20860.0,75.6565,75.7434,75.6131,75.726,20860.0
2021-06-25 12:50:00,87.19,87.2,87.06,87.09,19970.0,75.726,75.7347,75.6131,75.6391,19970.0
2021-06-25 13:00:00,87.1,87.12,86.88,86.97,46809.0,75.6478,75.6652,75.4567,75.5349,46809.0
2021-06-25 13:10:00,86.96,86.97,86.86,86.87,12264.0,75.5262,75.5349,75.4394,75.4481,12264.0
2021-06-25 13:20:00,86.87,86.88,86.79,86.8,12601.0,75.4481,75.4567,75.3786,75.3873,12601.0
2021-06-25 13:30:00,86.79,86.85,86.5,86.54,32996.0,75.3786,75.4307,75.1267,75.1614,32996.0
2021-06-25 13:40:00,86.53,86.71,86.51,86.58,21124.0,75.1528,75.3091,75.1354,75.1962,21124.0
2021-06-25 13:50:00,86.58,86.6,86.53,86.57,14232.0,75.1962,75.2136,75.1528,75.1875,14232.0
2021-06-25 14:00:00,86.56,86.61,86.5,86.53,25150.0,75.1788,75.2222,75.1267,75.1528,25150.0
2021-06-25 14:10:00,86.53,86.57,86.43,86.5,17622.0,75.1528,75.1875,75.0659,75.1267,17622.0
2021-06-25 14:20:00,86.5,86.62,86.5,86.56,17950.0,75.1267,75.2309,75.1267,75.1788,17950.0
2021-06-25 14:30:00,86.58,86.67,86.54,86.63,28934.0,75.1962,75.2744,75.1614,75.2396,28934.0
2021-06-25 14:40:00,86.65,86.76,86.64,86.73,16202.0,75.257,75.3525,75.2483,75.3265,16202.0
2021-06-25 14:50:00,86.75,86.79,86.7,86.79,15856.0,75.3438,75.3786,75.3004,75.3786,15856.0
2021-06-25 15:00:00,86.82,86.9,86.8,86.86,24634.0,75.4046,75.4741,75.3873,75.4394,24634.0
2021-06-25 15:10:00,86.87,86.91,86.77,86.78,24738.0,75.4481,75.4828,75.3612,75.3699,24738.0
2021-06-25 15:20:00,86.77,86.83,86.58,86.71,38371.0,75.3612,75.4133,75.1962,75.3091,38371.0
2021-06-25 15:30:00,86.73,86.75,86.65,86.66,30022.0,75.3265,75.3438,75.257,75.2657,30022.0
2021-06-25 15:40:00,86.68,86.68,86.49,86.6,47098.0,75.283,75.283,75.118,75.2136,47098.0
2021-06-25 15:50:00,86.62,86.62,86.36,86.5,116201.0,75.2309,75.2309,75.0051,75.1267,116201.0
2021-06-28 09:30:00,86.5,86.72,86.0,86.66,61269.0,75.1267,75.3178,74.6924,75.2657,61269.0
2021-06-28 09:40:00,86.64,86.64,86.22,86.41,24411.0,75.2483,75.2483,74.8835,75.0485,24411.0
2021-06-28 09:50:00,86.46,87.11,86.37,86.92,35918.0,75.092,75.6565,75.0138,75.4915,35918.0
2021-06-28 10:00:00,86.96,87.02,86.42,86.56,16787.0,75.5262,75.5783,75.0572,75.1788,16787.0
2021-06-28 10:10:00,86.49,86.79,86.43,86.78,14908.0,75.118,75.3786,75.0659,75.3699,14908.0
2021-06-28 10:20:00,86.77,86.88,86.61,86.87,10029.0,75.3612,75.4567,75.2222,75.4481,10029.0
2021-06-28 10:30:00,86.86,86.99,86.71,86.73,41377.0,75.4394,75.5523,75.3091,75.3265,41377.0
2021-06-28 10:40:00,86.72,86.77,86.64,86.73,11192.0,75.3178,75.3612,75.2483,75.3265,11192.0
2021-06-28 10:50:00,86.77,86.99,86.76,86.99,15523.0,75.3612,75.5523,75.3525,75.5523,15523.0
2021-06-28 11:00:00,86.98,86.98,86.74,86.9,10877.0,75.5436,75.5436,75.3351,75.4741,10877.0
2021-06-28 11:10:00,86.9,86.98,86.85,86.9,12036.0,75.4741,75.5436,75.4307,75.4741,12036.0
2021-06-28 11:20:00,86.95,87.0,86.81,86.94,31471.0,75.5175,75.561,75.3959,75.5089,31471.0
2021-06-28 11:30:00,86.94,87.05,86.84,86.88,8502.0,75.5089,75.6044,75.422,75.4567,8502.0
2021-06-28 11:40:00,86.92,86.92,86.77,86.8,16898.0,75.4915,75.4915,75.3612,75.3873,16898.0
2021-06-28 11:50:00,86.8,86.85,86.72,86.84,16146.0,75.3873,75.4307,75.3178,75.422,16146.0
2021-06-28 12:00:00,86.85,86.87,86.76,86.77,15153.0,75.4307,75.4481,75.3525,75.3612,15153.0
2021-06-28 12:10:00,86.78,86.86,86.68,86.7,13070.0,75.3699,75.4394,75.283,75.3004,13070.0
2021-06-28 12:20:00,86.7,86.72,86.46,86.46,21810.0,75.3004,75.3178,75.092,75.092,21810.0
2021-06-28 12:30:00,86.48,86.66,86.38,86.57,16138.0,75.1093,75.2657,75.0225,75.1875,16138.0
2021-06-28 12:40:00,86.55,86.69,86.55,86.68,19154.0,75.1701,75.2917,75.1701,75.283,19154.0
2021-06-28 12:50:00,86.67,86.75,86.59,86.69,11209.0,75.2744,75.3438,75.2049,75.2917,11209.0
2021-06-28 13:00:00,86.67,86.68,86.41,86.42,15700.0,75.2744,75.283,75.0485,75.0572,15700.0
2021-06-28 13:10:00,86.43,86.46,86.3,86.34,31273.0,75.0659,75.092,74.953,74.9877,31273.0
2021-06-28 13:20:00,86.33,86.4,86.18,86.18,14110.0,74.9791,75.0399,74.8488,74.8488,14110.0
2021-06-28 13:30:00,86.2,86.29,86.2,86.26,7337.0,74.8661,74.9443,74.8661,74.9183,7337.0
2021-06-28 13:40:00,86.23,86.3,86.23,86.26,6708.0,74.8922,74.953,74.8922,74.9183,6708.0
2021-06-28 13:50:00,86.27,86.38,86.2,86.38,13117.0,74.9269,75.0225,74.8661,75.0225,13117.0
2021-06-28 14:00:00,86.4,86.53,86.3,86.45,22645.0,75.0399,75.1528,74.953,75.0833,22645.0
2021-06-28 14:10:00,86.46,86.52,86.44,86.47,4795.0,75.092,75.1441,75.0746,75.1006,4795.0
2021-06-28 14:20:00,86.47,86.5,86.44,86.48,15461.0,75.1006,75.1267,75.0746,75.1093,15461.0
2021-06-28 14:30:00,86.48,86.51,86.43,86.48,10295.0,75.1093,75.1354,75.0659,75.1093,10295.0
2021-06-28 14:40:00,86.5,86.58,86.48,86.48,22762.0,75.1267,75.1962,75.1093,75.1093,22762.0
2021-06-28 14:50:00,86.48,86.51,86.36,86.45,16375.0,75.1093,75.1354,75.0051,75.0833,16375.0
2021-06-28 15:00:00,86.41,86.44,86.32,86.32,18619.0,75.0485,75.0746,74.9704,74.9704,18619.0
2021-06-28 15:10:00,86.31,86.33,86.21,86.3,15316.0,74.9617,74.9791,74.8748,74.953,15316.0
2021-06-28 15:20:00,86.3,86.41,86.29,86.36,21296.0,74.953,75.0485,74.9443,75.0051,21296.0
2021-06-28 15:30:00,86.36,86.36,86.2,86.25,21365.0,75.0051,75.0051,74.8661,74.9096,21365.0
2021-06-28 15:40:00,86.26,86.31,86.17,86.25,74164.0,74.9183,74.9617,74.8401,74.9096,74164.0
2021-06-28 15:50:00,86.27,86.45,86.19,86.2,153705.0,74.9269,75.0833,74.8575,74.8661,153705.0
2021-06-29 09:30:00,86.5,87.18,86.3,87.17,80675.0,75.1267,75.7173,74.953,75.7086,80675.0
2021-06-29 09:40:00,87.17,87.18,86.57,86.58,20340.0,75.7086,75.7173,75.1875,75.1962,20340.0
2021-06-29 09:50:00,86.55,86.56,86.3,86.56,17622.0,75.1701,75.1788,74.953,75.1788,17622.0
2021-06-29 10:00:00,86.57,86.89,86.56,86.84,19652.0,75.1875,75.4654,75.1788,75.422,19652.0
2021-06-29 10:10:00,86.86,87.12,86.85,87.04,26051.0,75.4394,75.6652,75.4307,75.5957,26051.0
2021-06-29 10:20:00,87.03,87.19,86.85,87.11,11822.0,75.587,75.726,75.4307,75.6565,11822.0
2021-06-29 10:30:00,87.09,87.22,86.96,87.01,13439.0,75.6391,75.752,75.5262,75.5696,13439.0
2021-06-29 10:40:00,87.0,87.05,86.69,86.7,6611.0,75.561,75.6044,75.2917,75.3004,6611.0
2021-06-29 10:50:00,86.7,86.84,86.7,86.71,10609.0,75.3004,75.422,75.3004,75.3091,10609.0
2021-06-29 11:00:00,86.7,87.06,86.66,87.03,31800.0,75.3004,75.6131,75.2657,75.587,31800.0
2021-06-29 11:10:00,87.05,87.32,87.05,87.31,21171.0,75.6044,75.8389,75.6044,75.8302,21171.0
2021-06-29 11:20:00,87.3,87.46,87.21,87.46,17861.0,75.8215,75.9605,75.7434,75.9605,17861.0
2021-06-29 11:30:00,87.47,87.47,87.24,87.3,16710.0,75.9692,75.9692,75.7694,75.8215,16710.0
2021-06-29 11:40:00,87.29,87.29,86.88,86.89,23706.0,75.8128,75.8128,75.4567,75.4654,23706.0
2021-06-29 11:50:00,86.92,87.24,86.92,87.24,14324.0,75.4915,75.7694,75.4915,75.7694,14324.0
2021-06-29 12:00:00,87.27,87.34,87.21,87.29,13238.0,75.7955,75.8563,75.7434,75.8128,13238.0
2021-06-29 12:10:00,87.32,87.36,87.22,87.26,11344.0,75.8389,75.8736,75.752,75.7868,11344.0
2021-06-29 12:20:00,87.26,87.4,87.15,87.4,33770.0,75.7868,75.9084,75.6912,75.9084,33770.0
2021-06-29 12:30:00,87.39,87.44,87.32,87.37,14157.0,75.8997,75.9431,75.8389,75.8823,14157.0
2021-06-29 12:40:00,87.33,87.39,87.2,87.27,16956.0,75.8476,75.8997,75.7347,75.7955,16956.0
2021-06-29 12:50:00,87.29,87.3,87.21,87.28,52608.0,75.8128,75.8215,75.7434,75.8041,52608.0
2021-06-29 13:00:00,87.29,87.33,87.18,87.22,15123.0,75.8128,75.8476,75.7173,75.752,15123.0
2021-06-29 13:10:00,87.25,87.27,87.16,87.2,78385.0,75.7781,75.7955,75.6999,75.7347,78385.0
2021-06-29 13:20:00,87.18,87.21,87.14,87.17,9247.0,75.7173,75.7434,75.6826,75.7086,9247.0
2021-06-29 13:30:00,87.18,87.33,87.16,87.29,17164.0,75.7173,75.8476,75.6999,75.8128,17164.0
2021-06-29 13:40:00,87.31,87.47,87.26,87.47,10906.0,75.8302,75.9692,75.7868,75.9692,10906.0
2021-06-29 13:50:00,87.47,87.47,87.31,87.45,15389.0,75.9692,75.9692,75.8302,75.9518,15389.0
2021-06-29 14:00:00,87.43,87.44,87.32,87.4,13725.0,75.9344,75.9431,75.8389,75.9084,13725.0
2021-06-29 14:10:00,87.39,87.4,87.3,87.3,13941.0,75.8997,75.9084,75.8215,75.8215,13941.0
2021-06-29 14:20:00,87.29,87.37,87.28,87.34,21325.0,75.8128,75.8823,75.8041,75.8563,21325.0
2021-06-29 14:30:00,87.34,87.35,87.16,87.17,38807.0,75.8563,75.8649,75.6999,75.7086,38807.0
2021-06-29 14:40:00,87.14,87.19,87.08,87.11,10443.0,75.6826,75.726,75.6304,75.6565,10443.0
2021-06-29 14:50:00,87.11,87.24,87.02,87.23,13734.0,75.6565,75.7694,75.5783,75.7607,13734.0
2021-06-29 15:00:00,87.23,87.34,87.18,87.31,24388.0,75.7607,75.8563,75.7173,75.8302,24388.0
2021-06-29 15:10:00,87.34,87.63,87.32,87.58,49234.0,75.8563,76.1081,75.8389,76.0647,49234.0
2021-06-29 15:20:00,87.58,87.82,87.53,87.73,89090.0,76.0647,76.2731,76.0213,76.195,89090.0
2021-06-29 15:30:00,87.74,87.8,87.62,87.62,40907.0,76.2037,76.2558,76.0994,76.0994,40907.0
2021-06-29 15:40:00,87.62,87.62,87.35,87.41,38178.0,76.0994,76.0994,75.8649,75.9171,38178.0
2021-06-29 15:50:00,87.44,87.72,87.43,87.69,118544.0,75.9431,76.1863,75.9344,76.1602,118544.0
2021-06-30 09:30:00,88.54,88.54,87.71,88.09,93423.0,76.8985,76.8985,76.1776,76.5076,93423.0
2021-06-30 09:40:00,88.03,88.21,87.9,87.98,19953.0,76.4555,76.6119,76.3426,76.4121,19953.0
2021-06-30 09:50:00,87.96,88.1,87.85,88.1,32706.0,76.3947,76.5163,76.2992,76.5163,32706.0
2021-06-30 10:00:00,88.15,88.27,87.91,88.27,32452.0,76.5598,76.664,76.3513,76.664,32452.0
2021-06-30 10:10:00,88.27,88.66,88.25,88.62,26594.0,76.664,77.0027,76.6466,76.968,26594.0
2021-06-30 10:20:00,88.64,88.8,88.23,88.29,36536.0,76.9853,77.1243,76.6292,76.6813,36536.0
2021-06-30 10:30:00,88.31,88.64,88.31,88.41,23724.0,76.6987,76.9853,76.6987,76.7856,23724.0
2021-06-30 10:40:00,88.43,88.43,88.27,88.34,15211.0,76.8029,76.8029,76.664,76.7248,15211.0
2021-06-30 10:50:00,88.3,88.37,88.16,88.18,10636.0,76.69,76.7508,76.5684,76.5858,10636.0
2021-06-30 11:00:00,88.23,88.25,87.88,87.92,25323.0,76.6292,76.6466,76.3253,76.36,25323.0
2021-06-30 11:10:00,87.91,87.92,87.77,87.88,19231.0,76.3513,76.36,76.2297,76.3253,19231.0
2021-06-30 11:20:00,87.85,87.92,87.62,87.62,13358.0,76.2992,76.36,76.0994,76.0994,13358.0
2021-06-30 11:30:00,87.63,87.63,87.21,87.25,22913.0,76.1081,76.1081,75.7434,75.7781,22913.0
2021-06-30 11:40:00,87.25,87.27,87.06,87.27,23807.0,75.7781,75.7955,75.6131,75.7955,23807.0
2021-06-30 11:50:00,87.27,87.46,87.27,87.3,19460.0,75.7955,75.9605,75.7955,75.8215,19460.0
2021-06-30 12:00:00,87.33,87.52,87.25,87.43,9342.0,75.8476,76.0126,75.7781,75.9344,9342.0
2021-06-30 12:10:00,87.42,87.53,87.42,87.52,10442.0,75.9257,76.0213,75.9257,76.0126,10442.0
2021-06-30 12:20:00,87.5,87.76,87.49,87.72,18377.0,75.9952,76.221,75.9865,76.1863,18377.0
2021-06-30 12:30:00,87.7,88.03,87.6,87.66,54601.0,76.1689,76.4555,76.0821,76.1342,54601.0
2021-06-30 12:40:00,87.66,87.72,87.47,87.47,8791.0,76.1342,76.1863,75.9692,75.9692,8791.0
2021-06-30 12:50:00,87.48,87.56,87.35,87.43,16724.0,75.9778,76.0473,75.8649,75.9344,16724.0
2021-06-30 13:00:00,87.42,87.42,87.34,87.42,10091.0,75.9257,75.9257,75.8563,75.9257,10091.0
2021-06-30 13:10:00,87.43,87.51,87.33,87.36,17173.0,75.9344,76.0039,75.8476,75.8736,17173.0
2021-06-30 13:20:00,87.36,87.46,87.34,87.37,9613.0,75.8736,75.9605,75.8563,75.8823,9613.0
2021-06-30 13:30:00,87.38,87.45,87.34,87.37,11450.0,75.891,75.9518,75.8563,75.8823,11450.0
2021-06-30 13:40:00,87.37,87.39,87.31,87.38,7363.0,75.8823,75.8997,75.8302,75.891,7363.0
2021-06-30 13:50:00,87.39,87.41,87.34,87.36,21408.0,75.8997,75.9171,75.8563,75.8736,21408.0
2021-06-30 14:00:00,87.36,87.5,87.35,87.47,14199.0,75.8736,75.9952,75.8649,75.9692,14199.0
2021-06-30 14:10:00,87.47,87.6,87.42,87.59,11593.0,75.9692,76.0821,75.9257,76.0734,11593.0
2021-06-30 14:20:00,87.56,87.81,87.56,87.8,18886.0,76.0473,76.2645,76.0473,76.2558,18886.0
2021-06-30 14:30:00,87.8,87.81,87.75,87.77,11777.0,76.2558,76.2645,76.2123,76.2297,11777.0
2021-06-30 14:40:00,87.78,87.8,87.68,87.68,9776.0,76.2384,76.2558,76.1516,76.1516,9776.0
2021-06-30 14:50:00,87.68,87.69,87.57,87.61,15321.0,76.1516,76.1602,76.056,76.0908,15321.0
2021-06-30 15:00:00,87.6,87.65,87.47,87.52,19121.0,76.0821,76.1255,75.9692,76.0126,19121.0
2021-06-30 15:10:00,87.54,87.83,87.54,87.79,23966.0,76.03,76.2818,76.03,76.2471,23966.0
2021-06-30 15:20:00,87.82,87.89,87.74,87.74,19962.0,76.2731,76.3339,76.2037,76.2037,19962.0
2021-06-30 15:30:00,87.73,87.76,87.62,87.74,22733.0,76.195,76.221,76.0994,76.2037,22733.0
2021-06-30 15:40:00,87.74,87.99,87.74,87.95,54215.0,76.2037,76.4208,76.2037,76.3861,54215.0
2021-06-30 15:50:00,87.95,88.07,87.92,87.94,118408.0,76.3861,76.4903,76.36,76.3774,118408.0
2021-07-01 09:30:00,88.42,88.42,87.8,88.12,64949.0,76.7943,76.7943,76.2558,76.5337,64949.0
2021-07-01 09:40:00,88.12,88.21,87.62,87.69,20020.0,76.5337,76.6119,76.0994,76.1602,20020.0
2021-07-01 09:50:00,87.69,87.85,87.63,87.83,13751.0,76.1602,76.2992,76.1081,76.2818,13751.0
2021-07-01 10:00:00,87.69,87.89,87.65,87.71,21113.0,76.1602,76.3339,76.1255,76.1776,21113.0
2021-07-01 10:10:00,87.73,88.19,87.66,88.16,39729.0,76.195,76.5945,76.1342,76.5684,39729.0
2021-07-01 10:20:00,88.21,88.21,87.9,87.92,18604.0,76.6119,76.6119,76.3426,76.36,18604.0
2021-07-01 10:30:00,88.0,88.0,87.77,87.97,9377.0,76.4295,76.4295,76.2297,76.4034,9377.0
2021-07-01 10:40:00,87.94,88.03,87.88,88.03,10089.0,76.3774,76.4555,76.3253,76.4555,10089.0
2021-07-01 10:50:00,88.01,88.08,87.91,88.01,15080.0,76.4382,76.499,76.3513,76.4382,15080.0
2021-07-01 11:00:00,87.99,88.09,87.93,88.01,18370.0,76.4208,76.5076,76.3687,76.4382,18370.0
2021-07-01 11:10:00,88.01,88.01,87.81,87.87,23362.0,76.4382,76.4382,76.2645,76.3166,23362.0
2021-07-01 11:20:00,87.87,87.9,87.16,87.46,33402.0,76.3166,76.3426,75.6999,75.9605,33402.0
2021-07-01 11:30:00,87.48,87.55,87.35,87.36,34510.0,75.9778,76.0386,75.8649,75.8736,34510.0
2021-07-01 11:40:00,87.37,87.42,87.25,87.31,22895.0,75.8823,75.9257,75.7781,75.8302,22895.0
2021-07-01 11:50:00,87.33,87.45,87.23,87.23,15466.0,75.8476,75.9518,75.7607,75.7607,15466.0
2021-07-01 12:00:00,87.25,87.33,87.21,87.21,13820.0,75.7781,75.8476,75.7434,75.7434,13820.0
2021-07-01 12:10:00,87.22,87.22,87.13,87.16,25889.0,75.752,75.752,75.6739,75.6999,25889.0
2021-07-01 12:20:00,87.16,87.23,87.14,87.19,10424.0,75.6999,75.7607,75.6826,75.726,10424.0
2021-07-01 12:30:00,87.19,87.2,86.93,87.0,17384.0,75.726,75.7347,75.5002,75.561,17384.0
2021-07-01 12:40:00,87.0,87.14,86.92,87.09,16008.0,75.561,75.6826,75.4915,75.6391,16008.0
2021-07-01 12:50:00,87.09,87.09,86.71,86.79,31568.0,75.6391,75.6391,75.3091,75.3786,31568.0
2021-07-01 13:00:00,86.78,87.0,86.73,86.97,14626.0,75.3699,75.561,75.3265,75.5349,14626.0
2021-07-01 13:10:00,86.99,87.1,86.96,87.01,21890.0,75.5523,75.6478,75.5262,75.5696,21890.0
2021-07-01 13:20:00,87.02,87.13,86.99,87.01,8363.0,75.5783,75.6739,75.5523,75.5696,8363.0
2021-07-01 13:30:00,87.02,87.23,87.02,87.16,9257.0,75.5783,75.7607,75.5783,75.6999,9257.0
2021-07-01 13:40:00,87.14,87.16,86.87,86.92,9601.0,75.6826,75.6999,75.4481,75.4915,9601.0
2021-07-01 13:50:00,86.92,86.92,86.68,86.73,29013.0,75.4915,75.4915,75.283,75.3265,29013.0
2021-07-01 14:00:00,86.72,86.96,86.72,86.94,22814.0,75.3178,75.5262,75.3178,75.5089,22814.0
2021-07-01 14:10:00,86.92,86.92,86.85,86.86,6953.0,75.4915,75.4915,75.4307,75.4394,6953.0
2021-07-01 14:20:00,86.88,86.94,86.82,86.92,13729.0,75.4567,75.5089,75.4046,75.4915,13729.0
2021-07-01 14:30:00,86.9,86.95,86.86,86.91,15670.0,75.4741,75.5175,75.4394,75.4828,15670.0
2021-07-01 14:40:00,86.9,87.09,86.89,86.98,17172.0,75.4741,75.6391,75.4654,75.5436,17172.0
2021-07-01 14:50:00,86.98,87.01,86.85,86.92,18625.0,75.5436,75.5696,75.4307,75.4915,18625.0
2021-07-01 15:00:00,86.93,86.98,86.83,86.9,21494.0,75.5002,75.5436,75.4133,75.4741,21494.0
2021-07-01 15:10:00,86.88,87.04,86.86,86.96,26360.0,75.4567,75.5957,75.4394,75.5262,26360.0
2021-07-01 15:20:00,86.93,86.93,86.76,86.86,45724.0,75.5002,75.5002,75.3525,75.4394,45724.0
2021-07-01 15:30:00,86.84,86.86,86.62,86.79,37036.0,75.422,75.4394,75.2309,75.3786,37036.0
2021-07-01 15:40:00,86.79,86.84,86.53,86.63,48524.0,75.3786,75.422,75.1528,75.2396,48524.0
2021-07-01 15:50:00,86.65,86.65,86.49,86.61,142031.0,75.257,75.257,75.118,75.2222,142031.0
2021-07-02 09:30:00,87.04,87.2,86.53,86.59,34066.0,75.5957,75.7347,75.1528,75.2049,34066.0
2021-07-02 09:40:00,86.59,86.7,86.43,86.65,12025.0,75.2049,75.3004,75.0659,75.257,12025.0
2021-07-02 09:50:00,86.64,86.97,86.52,86.65,18537.0,75.2483,75.5349,75.1441,75.257,18537.0
2021-07-02 10:00:00,86.67,86.83,86.42,86.42,12231.0,75.2744,75.4133,75.0572,75.0572,12231.0
2021-07-02 10:10:00,86.39,86.39,86.03,86.11,44136.0,75.0312,75.0312,74.7185,74.788,44136.0
2021-07-02 10:20:00,86.11,86.13,85.96,86.0,26937.0,74.788,74.8054,74.6577,74.6924,26937.0
2021-07-02 10:30:00,85.97,86.03,85.9,85.92,19058.0,74.6664,74.7185,74.6056,74.623,19058.0
2021-07-02 10:40:00,85.92,85.92,85.83,85.86,20301.0,74.623,74.623,74.5448,74.5709,20301.0
2021-07-02 10:50:00,85.87,86.02,85.8,85.88,25915.0,74.5795,74.7098,74.5187,74.5882,25915.0
2021-07-02 11:00:00,85.92,85.98,85.79,85.97,13400.0,74.623,74.6751,74.5101,74.6664,13400.0
2021-07-02 11:10:00,85.97,85.98,85.86,85.92,12453.0,74.6664,74.6751,74.5709,74.623,12453.0
2021-07-02 11:20:00,85.92,86.33,85.87,86.25,36525.0,74.623,74.9791,74.5795,74.9096,36525.0
2021-07-02 11:30:00,86.24,86.3,86.09,86.15,32407.0,74.9009,74.953,74.7706,74.8227,32407.0
2021-07-02 11:40:00,86.18,86.2,86.1,86.17,19798.0,74.8488,74.8661,74.7793,74.8401,19798.0
2021-07-02 11:50:00,86.16,86.45,86.16,86.25,16965.0,74.8314,75.0833,74.8314,74.9096,16965.0
2021-07-02 12:00:00,86.27,86.39,86.24,86.26,12259.0,74.9269,75.0312,74.9009,74.9183,12259.0
2021-07-02 12:10:00,86.25,86.26,86.11,86.2,11626.0,74.9096,74.9183,74.788,74.8661,11626.0
2021-07-02 12:20:00,86.21,86.24,86.06,86.16,17875.0,74.8748,74.9009,74.7446,74.8314,17875.0
2021-07-02 12:30:00,86.16,86.38,86.15,86.31,13124.0,74.8314,75.0225,74.8227,74.9617,13124.0
2021-07-02 12:40:00,86.35,86.41,86.26,86.35,17272.0,74.9964,75.0485,74.9183,74.9964,17272.0
2021-07-02 12:50:00,86.34,86.42,86.25,86.27,40401.0,74.9877,75.0572,74.9096,74.9269,40401.0
2021-07-02 13:00:00,86.3,86.56,86.28,86.56,12581.0,74.953,75.1788,74.9356,75.1788,12581.0
2021-07-02 13:10:00,86.55,86.7,86.45,86.52,41578.0,75.1701,75.3004,75.0833,75.1441,41578.0
2021-07-02 13:20:00,86.51,86.64,86.48,86.59,15857.0,75.1354,75.2483,75.1093,75.2049,15857.0
2021-07-02 13:30:00,86.6,86.71,86.56,86.71,11447.0,75.2136,75.3091,75.1788,75.3091,11447.0
2021-07-02 13:40:00,86.73,86.74,86.66,86.72,5307.0,75.3265,75.3351,75.2657,75.3178,5307.0
2021-07-02 13:50:00,86.72,86.78,86.64,86.68,8106.0,75.3178,75.3699,75.2483,75.283,8106.0
2021-07-02 14:00:00,86.68,86.89,86.64,86.89,17104.0,75.283,75.4654,75.2483,75.4654,17104.0
2021-07-02 14:10:00,86.9,86.94,86.86,86.93,8074.0,75.4741,75.5089,75.4394,75.5002,8074.0
2021-07-02 14:20:00,86.92,87.03,86.88,86.97,10472.0,75.4915,75.587,75.4567,75.5349,10472.0
2021-07-02 14:30:00,86.97,87.03,86.86,86.89,19250.0,75.5349,75.587,75.4394,75.4654,19250.0
2021-07-02 14:40:00,86.9,86.93,86.84,86.84,27414.0,75.4741,75.5002,75.422,75.422,27414.0
2021-07-02 14:50:00,86.85,87.13,86.85,87.03,36597.0,75.4307,75.6739,75.4307,75.587,36597.0
2021-07-02 15:00:00,87.06,87.15,87.02,87.07,19184.0,75.6131,75.6912,75.5783,75.6218,19184.0
2021-07-02 15:10:00,87.07,87.09,86.94,87.05,5389.0,75.6218,75.6391,75.5089,75.6044,5389.0
2021-07-02 15:20:00,87.04,87.04,86.95,86.97,9427.0,75.5957,75.5957,75.5175,75.5349,9427.0
2021-07-02 15:30:00,86.97,86.97,86.79,86.91,20903.0,75.5349,75.5349,75.3786,75.4828,20903.0
2021-07-02 15:40:00,86.9,86.98,86.82,86.92,23018.0,75.4741,75.5436,75.4046,75.4915,23018.0
2021-07-02 15:50:00,86.94,87.17,86.94,87.03,91736.0,75.5089,75.7086,75.5089,75.587,91736.0
2021-07-06 09:30:00,86.71,87.61,86.71,87.4,81017.0,75.3091,76.0908,75.3091,75.9084,81017.0
2021-07-06 09:40:00,87.46,87.61,86.98,87.44,31298.0,75.9605,76.0908,75.5436,75.9431,31298.0
2021-07-06 09:50:00,87.46,87.46,87.09,87.09,8955.0,75.9605,75.9605,75.6391,75.6391,8955.0
2021-07-06 10:00:00,86.93,87.0,86.62,86.8,19969.0,75.5002,75.561,75.2309,75.3873,19969.0
2021-07-06 10:10:00,86.75,87.06,86.73,86.81,22442.0,75.3438,75.6131,75.3265,75.3959,22442.0
2021-07-06 10:20:00,86.78,86.78,86.45,86.54,19274.0,75.3699,75.3699,75.0833,75.1614,19274.0
2021-07-06 10:30:00,86.51,86.62,86.21,86.41,58279.0,75.1354,75.2309,74.8748,75.0485,58279.0
2021-07-06 10:40:00,86.38,86.45,86.05,86.05,32544.0,75.0225,75.0833,74.7359,74.7359,32544.0
2021-07-06 10:50:00,86.08,86.09,85.74,85.74,41291.0,74.7619,74.7706,74.4666,74.4666,41291.0
2021-07-06 11:00:00,85.73,85.83,85.24,85.56,80986.0,74.4579,74.5448,74.0324,74.3103,80986.0
2021-07-06 11:10:00,85.53,85.76,85.53,85.63,8901.0,74.2842,74.484,74.2842,74.3711,8901.0
2021-07-06 11:20:00,85.63,85.68,85.29,85.37,36129.0,74.3711,74.4145,74.0758,74.1453,36129.0
2021-07-06 11:30:00,85.34,85.7,85.28,85.65,36450.0,74.1192,74.4319,74.0671,74.3885,36450.0
2021-07-06 11:40:00,85.65,85.65,85.45,85.64,20371.0,74.3885,74.3885,74.2148,74.3798,20371.0
2021-07-06 11:50:00,85.67,85.67,85.44,85.56,14552.0,74.4058,74.4058,74.2061,74.3103,14552.0
2021-07-06 12:00:00,85.58,85.59,85.16,85.17,11224.0,74.3277,74.3364,73.9629,73.9716,11224.0
2021-07-06 12:10:00,85.21,85.32,85.12,85.14,13494.0,74.0063,74.1019,73.9282,73.9455,13494.0
2021-07-06 12:20:00,85.14,85.4,85.12,85.4,17353.0,73.9455,74.1713,73.9282,74.1713,17353.0
2021-07-06 12:30:00,85.4,85.42,85.31,85.35,8394.0,74.1713,74.1887,74.0932,74.1279,8394.0
2021-07-06 12:40:00,85.36,85.43,85.18,85.24,12126.0,74.1366,74.1974,73.9803,74.0324,12126.0
2021-07-06 12:50:00,85.23,85.51,85.23,85.51,31061.0,74.0237,74.2669,74.0237,74.2669,31061.0
2021-07-06 13:00:00,85.47,85.62,85.44,85.6,6449.0,74.2321,74.3624,74.2061,74.345,6449.0
2021-07-06 13:10:00,85.54,85.76,85.54,85.75,16398.0,74.2929,74.484,74.2929,74.4753,16398.0
2021-07-06 13:20:00,85.7,85.72,85.56,85.67,12421.0,74.4319,74.4493,74.3103,74.4058,12421.0
2021-07-06 13:30:00,85.75,85.83,85.69,85.71,14740.0,74.4753,74.5448,74.4232,74.4406,14740.0
2021-07-06 13:40:00,85.74,85.89,85.71,85.81,7988.0,74.4666,74.5969,74.4406,74.5274,7988.0
2021-07-06 13:50:00,85.79,85.83,85.77,85.81,7508.0,74.5101,74.5448,74.4927,74.5274,7508.0
2021-07-06 14:00:00,85.81,85.88,85.75,85.85,7525.0,74.5274,74.5882,74.4753,74.5622,7525.0
2021-07-06 14:10:00,85.87,85.9,85.73,85.89,9058.0,74.5795,74.6056,74.4579,74.5969,9058.0
2021-07-06 14:20:00,85.88,85.88,85.71,85.73,10637.0,74.5882,74.5882,74.4406,74.4579,10637.0
2021-07-06 14:30:00,85.73,85.87,85.73,85.86,8113.0,74.4579,74.5795,74.4579,74.5709,8113.0
2021-07-06 14:40:00,85.85,85.93,85.73,85.76,9946.0,74.5622,74.6316,74.4579,74.484,9946.0
2021-07-06 14:50:00,85.75,85.77,85.62,85.69,15106.0,74.4753,74.4927,74.3624,74.4232,15106.0
2021-07-06 15:00:00,85.69,85.79,85.63,85.79,14889.0,74.4232,74.5101,74.3711,74.5101,14889.0
2021-07-06 15:10:00,85.79,85.89,85.77,85.81,13864.0,74.5101,74.5969,74.4927,74.5274,13864.0
2021-07-06 15:20:00,85.81,85.93,85.78,85.82,21821.0,74.5274,74.6316,74.5014,74.5361,21821.0
2021-07-06 15:30:00,85.82,85.88,85.69,85.85,39517.0,74.5361,74.5882,74.4232,74.5622,39517.0
2021-07-06 15:40:00,85.85,85.85,85.73,85.74,46698.0,74.5622,74.5622,74.4579,74.4666,46698.0
2021-07-06 15:50:00,85.73,85.82,85.55,85.62,145743.0,74.4579,74.5361,74.3016,74.3624,145743.0
2021-07-07 09:30:00,86.06,87.06,85.9,86.73,43116.0,74.7446,75.6131,74.6056,75.3265,43116.0
2021-07-07 09:40:00,86.69,86.96,86.3,86.88,84797.0,75.2917,75.5262,74.953,75.4567,84797.0
2021-07-07 09:50:00,86.86,86.86,86.63,86.74,20538.0,75.4394,75.4394,75.2396,75.3351,20538.0
2021-07-07 10:00:00,86.72,86.95,86.59,86.73,59190.0,75.3178,75.5175,75.2049,75.3265,59190.0
2021-07-07 10:10:00,86.73,86.79,86.49,86.69,26227.0,75.3265,75.3786,75.118,75.2917,26227.0
2021-07-07 10:20:00,86.67,86.68,86.16,86.16,25722.0,75.2744,75.283,74.8314,74.8314,25722.0
2021-07-07 10:30:00,86.17,86.28,86.06,86.06,36159.0,74.8401,74.9356,74.7446,74.7446,36159.0
2021-07-07 10:40:00,86.05,86.05,85.54,85.9,70344.0,74.7359,74.7359,74.2929,74.6056,70344.0
2021-07-07 10:50:00,85.88,86.19,85.78,86.12,27834.0,74.5882,74.8575,74.5014,74.7967,27834.0
2021-07-07 11:00:00,86.12,86.36,85.89,85.89,45823.0,74.7967,75.0051,74.5969,74.5969,45823.0
2021-07-07 11:10:00,85.92,86.23,85.78,86.11,48821.0,74.623,74.8922,74.5014,74.788,48821.0
2021-07-07 11:20:00,86.12,86.42,86.11,86.34,43934.0,74.7967,75.0572,74.788,74.9877,43934.0
2021-07-07 11:30:00,86.35,87.01,86.33,86.95,30751.0,74.9964,75.5696,74.9791,75.5175,30751.0
2021-07-07 11:40:00,86.95,87.05,86.74,86.76,31925.0,75.5175,75.6044,75.3351,75.3525,31925.0
2021-07-07 11:50:00,86.74,86.93,86.66,86.7,22420.0,75.3351,75.5002,75.2657,75.3004,22420.0
2021-07-07 12:00:00,86.73,87.06,86.72,87.06,19902.0,75.3265,75.6131,75.3178,75.6131,19902.0
2021-07-07 12:10:00,87.08,87.31,86.94,87.0,62337.0,75.6304,75.8302,75.5089,75.561,62337.0
2021-07-07 12:20:00,87.0,87.23,87.0,87.21,11729.0,75.561,75.7607,75.561,75.7434,11729.0
2021-07-07 12:30:00,87.22,87.4,87.14,87.26,17943.0,75.752,75.9084,75.6826,75.7868,17943.0
2021-07-07 12:40:00,87.29,87.33,87.05,87.12,9711.0,75.8128,75.8476,75.6044,75.6652,9711.0
2021-07-07 12:50:00,87.14,87.29,87.06,87.06,13451.0,75.6826,75.8128,75.6131,75.6131,13451.0
2021-07-07 13:00:00,87.08,87.34,87.07,87.27,14193.0,75.6304,75.8563,75.6218,75.7955,14193.0
2021-07-07 13:10:00,87.26,87.38,87.23,87.27,14700.0,75.7868,75.891,75.7607,75.7955,14700.0
2021-07-07 13:20:00,87.29,87.49,87.28,87.49,20702.0,75.8128,75.9865,75.8041,75.9865,20702.0
2021-07-07 13:30:00,87.5,87.65,87.39,87.59,29469.0,75.9952,76.1255,75.8997,76.0734,29469.0
2021-07-07 13:40:00,87.6,87.76,87.59,87.69,16847.0,76.0821,76.221,76.0734,76.1602,16847.0
2021-07-07 13:50:00,87.72,87.91,87.69,87.75,38400.0,76.1863,76.3513,76.1602,76.2123,38400.0
2021-07-07 14:00:00,87.75,88.07,87.72,87.99,22657.0,76.2123,76.4903,76.1863,76.4208,22657.0
2021-07-07 14:10:00,87.98,87.99,87.69,87.82,19613.0,76.4121,76.4208,76.1602,76.2731,19613.0
2021-07-07 14:20:00,87.84,87.85,87.66,87.67,20727.0,76.2905,76.2992,76.1342,76.1429,20727.0
2021-07-07 14:30:00,87.6,87.67,87.37,87.38,18803.0,76.0821,76.1429,75.8823,75.891,18803.0
2021-07-07 14:40:00,87.37,87.61,87.37,87.61,11276.0,75.8823,76.0908,75.8823,76.0908,11276.0
2021-07-07 14:50:00,87.63,87.74,87.58,87.7,16249.0,76.1081,76.2037,76.0647,76.1689,16249.0
2021-07-07 15:00:00,87.7,87.75,87.48,87.73,46999.0,76.1689,76.2123,75.9778,76.195,46999.0
2021-07-07 15:10:00,87.74,87.98,87.74,87.83,38854.0,76.2037,76.4121,76.2037,76.2818,38854.0
2021-07-07 15:20:00,87.84,87.92,87.71,87.79,24705.0,76.2905,76.36,76.1776,76.2471,24705.0
2021-07-07 15:30:00,87.78,87.89,87.71,87.8,34204.0,76.2384,76.3339,76.1776,76.2558,34204.0
2021-07-07 15:40:00,87.8,87.84,87.68,87.76,50879.0,76.2558,76.2905,76.1516,76.221,50879.0
2021-07-07 15:50:00,87.8,87.83,87.7,87.81,126523.0,76.2558,76.2818,76.1689,76.2645,126523.0
2021-07-08 09:30:00,85.22,85.99,84.75,85.12,95731.0,74.015,74.6838,73.6068,73.9282,95731.0
2021-07-08 09:40:00,85.05,85.18,84.58,84.86,43541.0,73.8674,73.9803,73.4592,73.7023,43541.0
2021-07-08 09:50:00,84.9,86.06,84.83,86.03,94556.0,73.7371,74.7446,73.6763,74.7185,94556.0
2021-07-08 10:00:00,86.05,86.54,85.78,86.17,43267.0,74.7359,75.1614,74.5014,74.8401,43267.0
2021-07-08 10:10:00,86.2,86.33,86.13,86.23,23004.0,74.8661,74.9791,74.8054,74.8922,23004.0
2021-07-08 10:20:00,86.21,86.68,86.07,86.67,90358.0,74.8748,75.283,74.7532,75.2744,90358.0
2021-07-08 10:30:00,86.82,86.98,86.58,86.69,48162.0,75.4046,75.5436,75.1962,75.2917,48162.0
2021-07-08 10:40:00,86.79,86.99,86.6,86.87,55843.0,75.3786,75.5523,75.2136,75.4481,55843.0
2021-07-08 10:50:00,86.84,87.03,86.68,86.75,35280.0,75.422,75.587,75.283,75.3438,35280.0
2021-07-08 11:00:00,86.82,87.08,86.76,86.97,23089.0,75.4046,75.6304,75.3525,75.5349,23089.0
2021-07-08 11:10:00,87.0,87.34,86.95,87.24,33252.0,75.561,75.8563,75.5175,75.7694,33252.0
2021-07-08 11:20:00,87.24,87.47,87.16,87.44,15833.0,75.7694,75.9692,75.6999,75.9431,15833.0
2021-07-08 11:30:00,87.43,87.55,87.18,87.53,26553.0,75.9344,76.0386,75.7173,76.0213,26553.0
2021-07-08 11:40:00,87.54,87.69,87.48,87.62,21794.0,76.03,76.1602,75.9778,76.0994,21794.0
2021-07-08 11:50:00,87.64,87.89,87.58,87.83,45266.0,76.1168,76.3339,76.0647,76.2818,45266.0
2021-07-08 12:00:00,87.81,87.98,87.73,87.88,15214.0,76.2645,76.4121,76.195,76.3253,15214.0
2021-07-08 12:10:00,87.82,87.87,87.76,87.86,28989.0,76.2731,76.3166,76.221,76.3079,28989.0
2021-07-08 12:20:00,87.86,87.9,87.71,87.77,29518.0,76.3079,76.3426,76.1776,76.2297,29518.0
2021-07-08 12:30:00,87.75,87.81,87.65,87.73,13079.0,76.2123,76.2645,76.1255,76.195,13079.0
2021-07-08 12:40:00,87.7,87.78,87.62,87.78,27907.0,76.1689,76.2384,76.0994,76.2384,27907.0
2021-07-08 12:50:00,87.79,87.83,87.65,87.74,18871.0,76.2471,76.2818,76.1255,76.2037,18871.0
2021-07-08 13:00:00,87.74,87.79,87.66,87.78,18046.0,76.2037,76.2471,76.1342,76.2384,18046.0
2021-07-08 13:10:00,87.78,87.78,87.43,87.56,19718.0,76.2384,76.2384,75.9344,76.0473,19718.0
2021-07-08 13:20:00,87.55,87.57,87.3,87.39,19830.0,76.0386,76.056,75.8215,75.8997,19830.0
2021-07-08 13:30:00,87.4,87.46,87.26,87.27,8591.0,75.9084,75.9605,75.7868,75.7955,8591.0
2021-07-08 13:40:00,87.28,87.3,87.13,87.13,9445.0,75.8041,75.8215,75.6739,75.6739,9445.0
2021-07-08 13:50:00,87.11,87.27,87.09,87.24,22572.0,75.6565,75.7955,75.6391,75.7694,22572.0
2021-07-08 14:00:00,87.24,87.37,87.22,87.22,18969.0,75.7694,75.8823,75.752,75.752,18969.0
2021-07-08 14:10:00,87.25,87.41,87.06,87.11,22051.0,75.7781,75.9171,75.6131,75.6565,22051.0
2021-07-08 14:20:00,87.11,87.27,87.01,87.05,18046.0,75.6565,75.7955,75.5696,75.6044,18046.0
2021-07-08 14:30:00,87.03,87.08,86.96,86.98,10153.0,75.587,75.6304,75.5262,75.5436,10153.0
2021-07-08 14:40:00,86.98,86.98,86.7,86.76,10618.0,75.5436,75.5436,75.3004,75.3525,10618.0
2021-07-08 14:50:00,86.75,86.8,86.56,86.56,21281.0,75.3438,75.3873,75.1788,75.1788,21281.0
2021-07-08 15:00:00,86.58,86.64,86.52,86.57,14850.0,75.1962,75.2483,75.1441,75.1875,14850.0
2021-07-08 15:10:00,86.59,86.62,86.26,86.37,15953.0,75.2049,75.2309,74.9183,75.0138,15953.0
2021-07-08 15:20:00,86.38,86.41,86.3,86.3,28770.0,75.0225,75.0485,74.953,74.953,28770.0
2021-07-08 15:30:00,86.33,86.42,86.19,86.33,34874.0,74.9791,75.0572,74.8575,74.9791,34874.0
2021-07-08 15:40:00,86.34,86.34,86.08,86.17,36909.0,74.9877,74.9877,74.7619,74.8401,36909.0
2021-07-08 15:50:00,86.16,86.53,86.09,86.53,95824.0,74.8314,75.1528,74.7706,75.1528,95824.0
2021-07-09 09:30:00,87.36,87.76,87.03,87.19,39301.0,75.8736,76.221,75.587,75.726,39301.0
2021-07-09 09:40:00,87.17,87.88,87.17,87.76,24812.0,75.7086,76.3253,75.7086,76.221,24812.0
2021-07-09 09:50:00,87.79,88.2,87.79,87.97,53096.0,76.2471,76.6032,76.2471,76.4034,53096.0
2021-07-09 10:00:00,87.97,88.2,87.88,87.93,20333.0,76.4034,76.6032,76.3253,76.3687,20333.0
2021-07-09 10:10:00,87.95,87.98,87.72,87.87,23251.0,76.3861,76.4121,76.1863,76.3166,23251.0
2021-07-09 10:20:00,87.88,88.22,87.84,88.06,19063.0,76.3253,76.6206,76.2905,76.4816,19063.0
2021-07-09 10:30:00,88.1,88.36,88.06,88.31,11290.0,76.5163,76.7421,76.4816,76.6987,11290.0
2021-07-09 10:40:00,88.33,88.4,88.03,88.09,11100.0,76.7161,76.7769,76.4555,76.5076,11100.0
2021-07-09 10:50:00,88.09,88.24,87.86,87.93,10785.0,76.5076,76.6379,76.3079,76.3687,10785.0
2021-07-09 11:00:00,87.92,88.14,87.91,88.05,11012.0,76.36,76.5511,76.3513,76.4729,11012.0
2021-07-09 11:10:00,88.06,88.29,88.04,88.25,11101.0,76.4816,76.6813,76.4642,76.6466,11101.0
2021-07-09 11:20:00,88.25,88.6,88.25,88.45,43856.0,76.6466,76.9506,76.6466,76.8203,43856.0
2021-07-09 11:30:00,88.45,88.54,88.43,88.51,10556.0,76.8203,76.8985,76.8029,76.8724,10556.0
2021-07-09 11:40:00,88.54,88.61,88.36,88.37,19803.0,76.8985,76.9593,76.7421,76.7508,19803.0
2021-07-09 11:50:00,88.38,88.48,88.2,88.2,17682.0,76.7595,76.8464,76.6032,76.6032,17682.0
2021-07-09 12:00:00,88.13,88.35,88.09,88.18,15036.0,76.5424,76.7335,76.5076,76.5858,15036.0
2021-07-09 12:10:00,88.16,88.18,88.03,88.07,8850.0,76.5684,76.5858,76.4555,76.4903,8850.0
2021-07-09 12:20:00,88.08,88.13,87.86,87.87,11518.0,76.499,76.5424,76.3079,76.3166,11518.0
2021-07-09 12:30:00,87.89,87.99,87.82,87.95,13055.0,76.3339,76.4208,76.2731,76.3861,13055.0
2021-07-09 12:40:00,87.97,88.16,87.97,88.05,13836.0,76.4034,76.5684,76.4034,76.4729,13836.0
2021-07-09 12:50:00,88.08,88.16,88.07,88.09,10616.0,76.499,76.5684,76.4903,76.5076,10616.0
2021-07-09 13:00:00,88.09,88.26,88.07,88.17,15419.0,76.5076,76.6553,76.4903,76.5771,15419.0
2021-07-09 13:10:00,88.18,88.33,88.14,88.21,14726.0,76.5858,76.7161,76.5511,76.6119,14726.0
2021-07-09 13:20:00,88.22,88.38,88.13,88.33,9407.0,76.6206,76.7595,76.5424,76.7161,9407.0
2021-07-09 13:30:00,88.33,88.33,88.13,88.25,13925.0,76.7161,76.7161,76.5424,76.6466,13925.0
2021-07-09 13:40:00,88.24,88.28,88.13,88.18,10705.0,76.6379,76.6727,76.5424,76.5858,10705.0
2021-07-09 13:50:00,88.18,88.23,88.03,88.09,13007.0,76.5858,76.6292,76.4555,76.5076,13007.0
2021-07-09 14:00:00,88.09,88.19,88.01,88.04,17801.0,76.5076,76.5945,76.4382,76.4642,17801.0
2021-07-09 14:10:00,88.04,88.25,88.01,88.23,8170.0,76.4642,76.6466,76.4382,76.6292,8170.0
2021-07-09 14:20:00,88.23,88.28,88.17,88.25,13634.0,76.6292,76.6727,76.5771,76.6466,13634.0
2021-07-09 14:30:00,88.26,88.29,88.15,88.26,10462.0,76.6553,76.6813,76.5598,76.6553,10462.0
2021-07-09 14:40:00,88.27,88.3,88.19,88.22,10298.0,76.664,76.69,76.5945,76.6206,10298.0
2021-07-09 14:50:00,88.22,88.25,88.15,88.19,10333.0,76.6206,76.6466,76.5598,76.5945,10333.0
2021-07-09 15:00:00,88.18,88.2,88.03,88.05,12431.0,76.5858,76.6032,76.4555,76.4729,12431.0
2021-07-09 15:10:00,88.06,88.29,88.06,88.15,32445.0,76.4816,76.6813,76.4816,76.5598,32445.0
2021-07-09 15:20:00,88.15,88.18,87.93,87.94,140415.0,76.5598,76.5858,76.3687,76.3774,140415.0
2021-07-09 15:30:00,87.95,87.96,87.78,87.8,23574.0,76.3861,76.3947,76.2384,76.2558,23574.0
2021-07-09 15:40:00,87.81,87.88,87.76,87.87,22609.0,76.2645,76.3253,76.221,76.3166,22609.0
2021-07-09 15:50:00,87.87,88.02,87.72,87.95,124849.0,76.3166,76.4468,76.1863,76.3861,124849.0
2021-07-12 09:30:00,88.45,88.45,87.76,88.25,41699.0,76.8203,76.8203,76.221,76.6466,41699.0
2021-07-12 09:40:00,88.32,88.34,87.87,87.91,28752.0,76.7074,76.7248,76.3166,76.3513,28752.0
2021-07-12 09:50:00,87.95,88.44,87.89,88.41,23388.0,76.3861,76.8116,76.3339,76.7856,23388.0
2021-07-12 10:00:00,88.38,89.04,88.37,88.96,34481.0,76.7595,77.3327,76.7508,77.2633,34481.0
2021-07-12 10:10:00,88.96,89.19,88.92,89.03,55518.0,77.2633,77.463,77.2285,77.3241,55518.0
2021-07-12 10:20:00,89.01,89.05,88.76,89.0,22744.0,77.3067,77.3414,77.0896,77.298,22744.0
2021-07-12 10:30:00,89.03,89.18,88.96,89.0,12374.0,77.3241,77.4543,77.2633,77.298,12374.0
2021-07-12 10:40:00,89.02,89.02,88.31,88.31,13797.0,77.3154,77.3154,76.6987,76.6987,13797.0
2021-07-12 10:50:00,88.28,88.47,88.1,88.38,33697.0,76.6727,76.8377,76.5163,76.7595,33697.0
2021-07-12 11:00:00,88.39,88.43,88.27,88.37,11221.0,76.7682,76.8029,76.664,76.7508,11221.0
2021-07-12 11:10:00,88.37,88.82,88.35,88.71,15990.0,76.7508,77.1417,76.7335,77.0461,15990.0
2021-07-12 11:20:00,88.69,88.69,88.47,88.5,12895.0,77.0288,77.0288,76.8377,76.8637,12895.0
2021-07-12 11:30:00,88.45,88.46,88.12,88.22,10039.0,76.8203,76.829,76.5337,76.6206,10039.0
2021-07-12 11:40:00,88.22,88.45,88.22,88.45,8506.0,76.6206,76.8203,76.6206,76.8203,8506.0
2021-07-12 11:50:00,88.45,88.59,88.36,88.59,7137.0,76.8203,76.9419,76.7421,76.9419,7137.0
2021-07-12 12:00:00,88.57,88.68,88.53,88.53,8897.0,76.9245,77.0201,76.8898,76.8898,8897.0
2021-07-12 12:10:00,88.53,88.76,88.53,88.68,16340.0,76.8898,77.0896,76.8898,77.0201,16340.0
2021-07-12 12:20:00,88.68,88.74,88.39,88.49,32768.0,77.0201,77.0722,76.7682,76.8551,32768.0
2021-07-12 12:30:00,88.46,88.51,88.42,88.43,11066.0,76.829,76.8724,76.7943,76.8029,11066.0
2021-07-12 12:40:00,88.46,88.51,88.24,88.26,7352.0,76.829,76.8724,76.6379,76.6553,7352.0
2021-07-12 12:50:00,88.26,88.36,88.15,88.15,8148.0,76.6553,76.7421,76.5598,76.5598,8148.0
2021-07-12 13:00:00,88.17,88.41,88.15,88.3,7073.0,76.5771,76.7856,76.5598,76.69,7073.0
2021-07-12 13:10:00,88.32,88.38,88.28,88.38,8106.0,76.7074,76.7595,76.6727,76.7595,8106.0
2021-07-12 13:20:00,88.38,88.46,88.36,88.39,9022.0,76.7595,76.829,76.7421,76.7682,9022.0
2021-07-12 13:30:00,88.38,88.57,88.35,88.55,7765.0,76.7595,76.9245,76.7335,76.9072,7765.0
2021-07-12 13:40:00,88.57,88.69,88.57,88.65,10847.0,76.9245,77.0288,76.9245,76.994,10847.0
2021-07-12 13:50:00,88.66,88.75,88.62,88.67,15962.0,77.0027,77.0809,76.968,77.0114,15962.0
2021-07-12 14:00:00,88.64,88.79,88.63,88.75,15941.0,76.9853,77.1156,76.9766,77.0809,15941.0
2021-07-12 14:10:00,88.75,88.83,88.72,88.83,7537.0,77.0809,77.1503,77.0548,77.1503,7537.0
2021-07-12 14:20:00,88.83,88.92,88.82,88.92,11840.0,77.1503,77.2285,77.1417,77.2285,11840.0
2021-07-12 14:30:00,88.92,88.96,88.85,88.96,14806.0,77.2285,77.2633,77.1677,77.2633,14806.0
2021-07-12 14:40:00,88.97,89.02,88.88,88.9,18328.0,77.2719,77.3154,77.1938,77.2111,18328.0
2021-07-12 14:50:00,88.91,89.0,88.9,88.99,7048.0,77.2198,77.298,77.2111,77.2893,7048.0
2021-07-12 15:00:00,88.98,88.98,88.87,88.96,13413.0,77.2806,77.2806,77.1851,77.2633,13413.0
2021-07-12 15:10:00,88.95,89.05,88.94,88.99,14008.0,77.2546,77.3414,77.2459,77.2893,14008.0
2021-07-12 15:20:00,88.98,89.15,88.95,89.14,12300.0,77.2806,77.4283,77.2546,77.4196,12300.0
2021-07-12 15:30:00,89.14,89.2,89.1,89.18,24733.0,77.4196,77.4717,77.3848,77.4543,24733.0
2021-07-12 15:40:00,89.2,89.43,89.05,89.14,121976.0,77.4717,77.6715,77.3414,77.4196,121976.0
2021-07-12 15:50:00,89.14,89.32,88.93,88.98,116639.0,77.4196,77.5759,77.2372,77.2806,116639.0
2021-07-13 09:30:00,88.31,88.45,87.75,88.14,50461.0,76.6987,76.8203,76.2123,76.5511,50461.0
2021-07-13 09:40:00,88.15,88.23,87.86,87.92,10940.0,76.5598,76.6292,76.3079,76.36,10940.0
2021-07-13 09:50:00,87.8,87.82,87.54,87.76,29955.0,76.2558,76.2731,76.03,76.221,29955.0
2021-07-13 10:00:00,87.78,88.21,87.72,87.79,31987.0,76.2384,76.6119,76.1863,76.2471,31987.0
2021-07-13 10:10:00,87.81,88.4,87.72,88.39,42995.0,76.2645,76.7769,76.1863,76.7682,42995.0
2021-07-13 10:20:00,88.37,88.49,88.26,88.26,20464.0,76.7508,76.8551,76.6553,76.6553,20464.0
2021-07-13 10:30:00,88.25,88.3,88.1,88.28,46985.0,76.6466,76.69,76.5163,76.6727,46985.0
2021-07-13 10:40:00,88.26,88.37,88.1,88.17,28685.0,76.6553,76.7508,76.5163,76.5771,28685.0
2021-07-13 10:50:00,88.17,88.28,88.17,88.2,10019.0,76.5771,76.6727,76.5771,76.6032,10019.0
2021-07-13 11:00:00,88.2,88.63,88.18,88.59,19557.0,76.6032,76.9766,76.5858,76.9419,19557.0
2021-07-13 11:10:00,88.6,88.75,88.58,88.64,15023.0,76.9506,77.0809,76.9332,76.9853,15023.0
2021-07-13 11:20:00,88.67,88.83,88.58,88.83,31288.0,77.0114,77.1503,76.9332,77.1503,31288.0
2021-07-13 11:30:00,88.81,88.93,88.55,88.93,17749.0,77.133,77.2372,76.9072,77.2372,17749.0
2021-07-13 11:40:00,88.95,89.06,88.88,89.06,13494.0,77.2546,77.3501,77.1938,77.3501,13494.0
2021-07-13 11:50:00,89.06,89.15,89.01,89.13,16763.0,77.3501,77.4283,77.3067,77.4109,16763.0
2021-07-13 12:00:00,89.13,89.2,89.03,89.06,16098.0,77.4109,77.4717,77.3241,77.3501,16098.0
2021-07-13 12:10:00,89.06,89.2,89.06,89.14,22511.0,77.3501,77.4717,77.3501,77.4196,22511.0
2021-07-13 12:20:00,89.14,89.18,88.97,88.98,26129.0,77.4196,77.4543,77.2719,77.2806,26129.0
2021-07-13 12:30:00,88.98,88.99,88.89,88.9,6019.0,77.2806,77.2893,77.2025,77.2111,6019.0
2021-07-13 12:40:00,88.9,88.99,88.76,88.98,25571.0,77.2111,77.2893,77.0896,77.2806,25571.0
2021-07-13 12:50:00,88.97,88.97,88.78,88.81,7271.0,77.2719,77.2719,77.1069,77.133,7271.0
2021-07-13 13:00:00,88.84,88.91,88.68,88.73,8822.0,77.159,77.2198,77.0201,77.0635,8822.0
2021-07-13 13:10:00,88.73,88.77,88.52,88.53,29797.0,77.0635,77.0982,76.8811,76.8898,29797.0
2021-07-13 13:20:00,88.53,88.69,88.53,88.66,40278.0,76.8898,77.0288,76.8898,77.0027,40278.0
2021-07-13 13:30:00,88.66,88.82,88.56,88.82,23037.0,77.0027,77.1417,76.9158,77.1417,23037.0
2021-07-13 13:40:00,88.8,89.15,88.79,89.13,19238.0,77.1243,77.4283,77.1156,77.4109,19238.0
2021-07-13 13:50:00,89.12,89.29,89.07,89.25,20422.0,77.4022,77.5499,77.3588,77.5151,20422.0
2021-07-13 14:00:00,89.27,89.3,89.1,89.11,57690.0,77.5325,77.5586,77.3848,77.3935,57690.0
2021-07-13 14:10:00,89.12,89.17,88.94,89.05,26893.0,77.4022,77.4456,77.2459,77.3414,26893.0
2021-07-13 14:20:00,89.03,89.27,89.02,89.25,15382.0,77.3241,77.5325,77.3154,77.5151,15382.0
2021-07-13 14:30:00,89.24,89.26,89.01,89.03,10913.0,77.5064,77.5238,77.3067,77.3241,10913.0
2021-07-13 14:40:00,89.02,89.03,88.75,88.81,20201.0,77.3154,77.3241,77.0809,77.133,20201.0
2021-07-13 14:50:00,88.81,88.97,88.73,88.97,14102.0,77.133,77.2719,77.0635,77.2719,14102.0
2021-07-13 15:00:00,88.94,89.02,88.73,88.73,17393.0,77.2459,77.3154,77.0635,77.0635,17393.0
2021-07-13 15:10:00,88.77,88.78,88.6,88.71,13063.0,77.0982,77.1069,76.9506,77.0461,13063.0
2021-07-13 15:20:00,88.71,88.75,88.55,88.71,23877.0,77.0461,77.0809,76.9072,77.0461,23877.0
2021-07-13 15:30:00,88.72,88.77,88.61,88.71,27271.0,77.0548,77.0982,76.9593,77.0461,27271.0
2021-07-13 15:40:00,88.71,88.75,88.58,88.61,29613.0,77.0461,77.0809,76.9332,76.9593,29613.0
2021-07-13 15:50:00,88.64,88.65,88.38,88.5,111309.0,76.9853,76.994,76.7595,76.8637,111309.0
2021-07-14 09:30:00,89.5,90.24,88.84,90.24,66192.0,77.7323,78.375,77.159,78.375,66192.0
2021-07-14 09:40:00,90.25,90.33,89.9,90.14,36298.0,78.3836,78.4531,78.0797,78.2881,36298.0
2021-07-14 09:50:00,90.18,90.26,89.64,89.76,44902.0,78.3228,78.3923,77.8538,77.9581,44902.0
2021-07-14 10:00:00,89.8,90.09,89.74,89.81,22484.0,77.9928,78.2447,77.9407,78.0015,22484.0
2021-07-14 10:10:00,89.85,90.16,89.84,90.06,16514.0,78.0362,78.3055,78.0275,78.2186,16514.0
2021-07-14 10:20:00,90.0,90.03,89.09,89.09,23799.0,78.1665,78.1926,77.3762,77.3762,23799.0
2021-07-14 10:30:00,89.09,89.39,89.03,89.37,38409.0,77.3762,77.6367,77.3241,77.6193,38409.0
2021-07-14 10:40:00,89.38,89.73,89.28,89.66,22031.0,77.628,77.932,77.5412,77.8712,22031.0
2021-07-14 10:50:00,89.64,89.82,89.63,89.68,18263.0,77.8538,78.0102,77.8452,77.8886,18263.0
2021-07-14 11:00:00,89.69,89.79,89.35,89.35,14786.0,77.8973,77.9841,77.602,77.602,14786.0
2021-07-14 11:10:00,89.35,89.64,89.3,89.54,7336.0,77.602,77.8538,77.5586,77.767,7336.0
2021-07-14 11:20:00,89.53,89.61,89.07,89.12,17637.0,77.7583,77.8278,77.3588,77.4022,17637.0
2021-07-14 11:30:00,89.17,89.39,89.16,89.3,25647.0,77.4456,77.6367,77.437,77.5586,25647.0
2021-07-14 11:40:00,89.28,89.3,89.12,89.17,29540.0,77.5412,77.5586,77.4022,77.4456,29540.0
2021-07-14 11:50:00,89.19,89.29,89.11,89.11,18818.0,77.463,77.5499,77.3935,77.3935,18818.0
2021-07-14 12:00:00,89.14,89.42,89.11,89.41,9807.0,77.4196,77.6628,77.3935,77.6541,9807.0
2021-07-14 12:10:00,89.34,89.46,89.3,89.42,12393.0,77.5933,77.6975,77.5586,77.6628,12393.0
2021-07-14 12:20:00,89.39,89.52,89.34,89.44,10399.0,77.6367,77.7496,77.5933,77.6801,10399.0
2021-07-14 12:30:00,89.44,89.56,89.38,89.56,9201.0,77.6801,77.7844,77.628,77.7844,9201.0
2021-07-14 12:40:00,89.53,89.85,89.53,89.83,11617.0,77.7583,78.0362,77.7583,78.0189,11617.0
2021-07-14 12:50:00,89.85,90.17,89.83,90.08,23443.0,78.0362,78.3142,78.0189,78.236,23443.0
2021-07-14 13:00:00,90.07,90.12,90.04,90.07,16857.0,78.2273,78.2707,78.2013,78.2273,16857.0
2021-07-14 13:10:00,90.05,90.06,89.74,89.82,23594.0,78.2099,78.2186,77.9407,78.0102,23594.0
2021-07-14 13:20:00,89.84,89.92,89.76,89.91,11160.0,78.0275,78.097,77.9581,78.0883,11160.0
2021-07-14 13:30:00,89.91,89.98,89.88,89.93,9846.0,78.0883,78.1491,78.0623,78.1057,9846.0
2021-07-14 13:40:00,89.92,90.02,89.89,89.98,12701.0,78.097,78.1839,78.071,78.1491,12701.0
2021-07-14 13:50:00,89.98,90.07,89.9,89.91,15527.0,78.1491,78.2273,78.0797,78.0883,15527.0
2021-07-14 14:00:00,89.86,90.07,89.68,89.7,24130.0,78.0449,78.2273,77.8886,77.906,24130.0
2021-07-14 14:10:00,89.67,89.75,89.61,89.65,10957.0,77.8799,77.9494,77.8278,77.8625,10957.0
2021-07-14 14:20:00,89.62,89.66,89.5,89.55,23911.0,77.8365,77.8712,77.7323,77.7757,23911.0
2021-07-14 14:30:00,89.57,89.65,89.51,89.61,25681.0,77.793,77.8625,77.7409,77.8278,25681.0
2021-07-14 14:40:00,89.61,89.68,89.54,89.6,16301.0,77.8278,77.8886,77.767,77.8191,16301.0
2021-07-14 14:50:00,89.62,89.69,89.55,89.59,12200.0,77.8365,77.8973,77.7757,77.8104,12200.0
2021-07-14 15:00:00,89.59,89.83,89.57,89.82,12187.0,77.8104,78.0189,77.793,78.0102,12187.0
2021-07-14 15:10:00,89.83,89.84,89.63,89.65,9456.0,78.0189,78.0275,77.8452,77.8625,9456.0
2021-07-14 15:20:00,89.66,89.68,89.56,89.58,15299.0,77.8712,77.8886,77.7844,77.8017,15299.0
2021-07-14 15:30:00,89.58,89.58,89.44,89.47,15979.0,77.8017,77.8017,77.6801,77.7062,15979.0
2021-07-14 15:40:00,89.45,89.5,89.37,89.43,20801.0,77.6888,77.7323,77.6193,77.6715,20801.0
2021-07-14 15:50:00,89.41,89.69,89.39,89.62,119978.0,77.6541,77.8973,77.6367,77.8365,119978.0
2021-07-15 09:30:00,90.58,90.72,87.6,88.06,193428.0,78.6703,78.7918,76.0821,76.4816,193428.0
2021-07-15 09:40:00,88.13,88.13,87.16,87.66,77037.0,76.5424,76.5424,75.6999,76.1342,77037.0
2021-07-15 09:50:00,87.72,87.72,86.85,87.53,144583.0,76.1863,76.1863,75.4307,76.0213,144583.0
2021-07-15 10:00:00,87.51,87.8,87.15,87.61,51176.0,76.0039,76.2558,75.6912,76.0908,51176.0
2021-07-15 10:10:00,87.56,87.84,87.24,87.25,38490.0,76.0473,76.2905,75.7694,75.7781,38490.0
2021-07-15 10:20:00,87.22,87.26,86.86,87.0,28783.0,75.752,75.7868,75.4394,75.561,28783.0
2021-07-15 10:30:00,87.0,87.19,86.85,87.19,23488.0,75.561,75.726,75.4307,75.726,23488.0
2021-07-15 10:40:00,87.16,87.21,86.69,87.12,80139.0,75.6999,75.7434,75.2917,75.6652,80139.0
2021-07-15 10:50:00,87.08,87.33,87.03,87.16,24225.0,75.6304,75.8476,75.587,75.6999,24225.0
2021-07-15 11:00:00,87.1,87.1,86.3,86.66,42881.0,75.6478,75.6478,74.953,75.2657,42881.0
2021-07-15 11:10:00,86.73,86.75,86.53,86.71,19857.0,75.3265,75.3438,75.1528,75.3091,19857.0
2021-07-15 11:20:00,86.72,86.9,86.62,86.66,14609.0,75.3178,75.4741,75.2309,75.2657,14609.0
2021-07-15 11:30:00,86.63,86.86,86.6,86.82,14865.0,75.2396,75.4394,75.2136,75.4046,14865.0
2021-07-15 11:40:00,86.8,86.83,86.57,86.66,11652.0,75.3873,75.4133,75.1875,75.2657,11652.0
2021-07-15 11:50:00,86.63,86.67,86.36,86.36,24200.0,75.2396,75.2744,75.0051,75.0051,24200.0
2021-07-15 12:00:00,86.35,86.48,86.21,86.24,24548.0,74.9964,75.1093,74.8748,74.9009,24548.0
2021-07-15 12:10:00,86.29,86.5,86.23,86.42,18378.0,74.9443,75.1267,74.8922,75.0572,18378.0
2021-07-15 12:20:00,86.39,86.71,86.39,86.53,17701.0,75.0312,75.3091,75.0312,75.1528,17701.0
2021-07-15 12:30:00,86.53,86.72,86.41,86.59,26252.0,75.1528,75.3178,75.0485,75.2049,26252.0
2021-07-15 12:40:00,86.59,86.61,86.31,86.33,11106.0,75.2049,75.2222,74.9617,74.9791,11106.0
2021-07-15 12:50:00,86.33,86.41,86.28,86.38,20219.0,74.9791,75.0485,74.9356,75.0225,20219.0
2021-07-15 13:00:00,86.34,86.36,86.21,86.32,16689.0,74.9877,75.0051,74.8748,74.9704,16689.0
2021-07-15 13:10:00,86.29,86.42,86.22,86.35,15948.0,74.9443,75.0572,74.8835,74.9964,15948.0
2021-07-15 13:20:00,86.35,86.5,86.31,86.37,12950.0,74.9964,75.1267,74.9617,75.0138,12950.0
2021-07-15 13:30:00,86.37,86.37,85.86,85.94,36766.0,75.0138,75.0138,74.5709,74.6403,36766.0
2021-07-15 13:40:00,85.93,85.99,85.75,85.81,18854.0,74.6316,74.6838,74.4753,74.5274,18854.0
2021-07-15 13:50:00,85.8,85.87,85.46,85.51,32446.0,74.5187,74.5795,74.2234,74.2669,32446.0
2021-07-15 14:00:00,85.49,85.85,85.48,85.8,30342.0,74.2495,74.5622,74.2408,74.5187,30342.0
2021-07-15 14:10:00,85.81,86.07,85.78,86.02,9323.0,74.5274,74.7532,74.5014,74.7098,9323.0
2021-07-15 14:20:00,86.03,86.19,86.0,86.18,10523.0,74.7185,74.8575,74.6924,74.8488,10523.0
2021-07-15 14:30:00,86.18,86.34,86.16,86.34,14886.0,74.8488,74.9877,74.8314,74.9877,14886.0
2021-07-15 14:40:00,86.34,86.46,86.23,86.45,14276.0,74.9877,75.092,74.8922,75.0833,14276.0
2021-07-15 14:50:00,86.46,86.5,86.38,86.42,7013.0,75.092,75.1267,75.0225,75.0572,7013.0
2021-07-15 15:00:00,86.37,86.5,86.17,86.23,40964.0,75.0138,75.1267,74.8401,74.8922,40964.0
2021-07-15 15:10:00,86.26,86.27,86.01,86.12,14661.0,74.9183,74.9269,74.7011,74.7967,14661.0
2021-07-15 15:20:00,86.1,86.18,85.9,85.9,20531.0,74.7793,74.8488,74.6056,74.6056,20531.0
2021-07-15 15:30:00,85.94,86.19,85.94,86.04,28942.0,74.6403,74.8575,74.6403,74.7272,28942.0
2021-07-15 15:40:00,86.07,86.23,86.06,86.17,32301.0,74.7532,74.8922,74.7446,74.8401,32301.0
2021-07-15 15:50:00,86.19,86.31,86.12,86.15,95060.0,74.8575,74.9617,74.7967,74.8227,95060.0
2021-07-16 09:30:00,86.29,86.99,86.29,86.3,62920.0,74.9443,75.5523,74.9443,74.953,62920.0
2021-07-16 09:40:00,86.35,86.59,86.0,86.15,28598.0,74.9964,75.2049,74.6924,74.8227,28598.0
2021-07-16 09:50:00,86.02,86.05,85.69,85.84,15010.0,74.7098,74.7359,74.4232,74.5535,15010.0
2021-07-16 10:00:00,85.89,85.94,85.45,85.53,29634.0,74.5969,74.6403,74.2148,74.2842,29634.0
2021-07-16 10:10:00,85.51,85.54,85.1,85.28,16407.0,74.2669,74.2929,73.9108,74.0671,16407.0
2021-07-16 10:20:00,85.31,85.34,84.77,84.77,33700.0,74.0932,74.1192,73.6242,73.6242,33700.0
2021-07-16 10:30:00,84.81,85.12,84.75,85.03,26527.0,73.6589,73.9282,73.6068,73.85,26527.0
2021-07-16 10:40:00,85.02,85.07,84.75,84.83,11320.0,73.8413,73.8847,73.6068,73.6763,11320.0
2021-07-16 10:50:00,84.86,85.23,84.86,85.0,9180.0,73.7023,74.0237,73.7023,73.8239,9180.0
2021-07-16 11:00:00,84.99,85.07,84.77,84.9,9488.0,73.8152,73.8847,73.6242,73.7371,9488.0
2021-07-16 11:10:00,84.86,84.93,84.75,84.82,9458.0,73.7023,73.7631,73.6068,73.6676,9458.0
2021-07-16 11:20:00,84.79,84.85,84.44,84.53,17769.0,73.6415,73.6937,73.3376,73.4157,17769.0
2021-07-16 11:30:00,84.53,84.9,84.53,84.88,21474.0,73.4157,73.7371,73.4157,73.7197,21474.0
2021-07-16 11:40:00,84.9,84.93,84.66,84.68,10326.0,73.7371,73.7631,73.5286,73.546,10326.0
2021-07-16 11:50:00,84.68,84.98,84.6,84.97,13601.0,73.546,73.8066,73.4765,73.7979,13601.0
2021-07-16 12:00:00,84.98,85.03,84.87,85.03,17842.0,73.8066,73.85,73.711,73.85,17842.0
2021-07-16 12:10:00,85.05,85.14,84.89,84.95,10649.0,73.8674,73.9455,73.7284,73.7805,10649.0
2021-07-16 12:20:00,84.97,84.97,84.72,84.75,6867.0,73.7979,73.7979,73.5807,73.6068,6867.0
2021-07-16 12:30:00,84.75,84.82,84.69,84.76,8135.0,73.6068,73.6676,73.5547,73.6155,8135.0
2021-07-16 12:40:00,84.71,84.79,84.62,84.63,8257.0,73.5721,73.6415,73.4939,73.5026,8257.0
2021-07-16 12:50:00,84.61,84.72,84.59,84.68,8633.0,73.4852,73.5807,73.4678,73.546,8633.0
2021-07-16 13:00:00,84.71,85.12,84.68,85.03,25634.0,73.5721,73.9282,73.546,73.85,25634.0
2021-07-16 13:10:00,85.04,85.11,84.95,84.95,10236.0,73.8587,73.9195,73.7805,73.7805,10236.0
2021-07-16 13:20:00,84.94,85.04,84.91,84.95,12142.0,73.7718,73.8587,73.7458,73.7805,12142.0
2021-07-16 13:30:00,84.94,84.98,84.79,84.87,10611.0,73.7718,73.8066,73.6415,73.711,10611.0
2021-07-16 13:40:00,84.87,84.88,84.6,84.69,22313.0,73.711,73.7197,73.4765,73.5547,22313.0
2021-07-16 13:50:00,84.66,84.7,84.28,84.35,57346.0,73.5286,73.5634,73.1986,73.2594,57346.0
2021-07-16 14:00:00,84.4,84.4,84.11,84.26,14705.0,73.3028,73.3028,73.0509,73.1812,14705.0
2021-07-16 14:10:00,84.26,84.67,84.25,84.6,24080.0,73.1812,73.5373,73.1725,73.4765,24080.0
2021-07-16 14:20:00,84.62,84.88,84.59,84.77,34393.0,73.4939,73.7197,73.4678,73.6242,34393.0
2021-07-16 14:30:00,84.77,84.84,84.48,84.5,31415.0,73.6242,73.685,73.3723,73.3897,31415.0
2021-07-16 14:40:00,84.53,84.65,84.28,84.28,25906.0,73.4157,73.5199,73.1986,73.1986,25906.0
2021-07-16 14:50:00,84.29,84.47,84.22,84.36,20031.0,73.2073,73.3636,73.1465,73.2681,20031.0
2021-07-16 15:00:00,84.32,84.34,84.12,84.25,33531.0,73.2333,73.2507,73.0596,73.1725,33531.0
2021-07-16 15:10:00,84.25,84.37,84.12,84.36,42599.0,73.1725,73.2768,73.0596,73.2681,42599.0
2021-07-16 15:20:00,84.38,84.38,84.16,84.16,24209.0,73.2854,73.2854,73.0944,73.0944,24209.0
2021-07-16 15:30:00,84.17,84.37,84.07,84.34,32951.0,73.1031,73.2768,73.0162,73.2507,32951.0
2021-07-16 15:40:00,84.33,84.41,84.17,84.27,75954.0,73.242,73.3115,73.1031,73.1899,75954.0
2021-07-16 15:50:00,84.33,84.49,84.21,84.47,160517.0,73.242,73.381,73.1378,73.3636,160517.0
2021-07-19 09:30:00,83.17,83.65,82.13,83.47,69458.0,72.2345,72.6514,71.3313,72.4951,69458.0
2021-07-19 09:40:00,83.39,83.97,83.31,83.42,41893.0,72.4256,72.9294,72.3561,72.4517,41893.0
2021-07-19 09:50:00,83.42,83.55,82.98,83.03,82585.0,72.4517,72.5646,72.0695,72.1129,82585.0
2021-07-19 10:00:00,82.92,83.17,82.73,83.06,34852.0,72.0174,72.2345,71.8524,72.139,34852.0
2021-07-19 10:10:00,83.02,83.33,82.83,82.92,69421.0,72.1043,72.3735,71.9392,72.0174,69421.0
2021-07-19 10:20:00,82.92,83.96,82.8,83.89,40298.0,72.0174,72.9207,71.9132,72.8599,40298.0
2021-07-19 10:30:00,83.93,83.93,83.38,83.7,45963.0,72.8946,72.8946,72.4169,72.6949,45963.0
2021-07-19 10:40:00,83.75,84.44,83.64,84.24,43202.0,72.7383,73.3376,72.6427,73.1639,43202.0
2021-07-19 10:50:00,84.23,84.3,83.55,83.88,36964.0,73.1552,73.216,72.5646,72.8512,36964.0
2021-07-19 11:00:00,83.94,84.26,83.84,84.02,37249.0,72.9033,73.1812,72.8164,72.9728,37249.0
2021-07-19 11:10:00,84.05,84.38,84.03,84.22,17660.0,72.9988,73.2854,72.9815,73.1465,17660.0
2021-07-19 11:20:00,84.17,84.17,83.6,83.6,21653.0,73.1031,73.1031,72.608,72.608,21653.0
2021-07-19 11:30:00,83.58,84.14,83.58,84.08,13336.0,72.5906,73.077,72.5906,73.0249,13336.0
2021-07-19 11:40:00,84.11,84.2,83.91,84.01,17310.0,73.0509,73.1291,72.8772,72.9641,17310.0
2021-07-19 11:50:00,84.05,84.18,83.9,83.98,14050.0,72.9988,73.1117,72.8686,72.938,14050.0
2021-07-19 12:00:00,83.96,83.97,83.38,83.47,45252.0,72.9207,72.9294,72.4169,72.4951,45252.0
2021-07-19 12:10:00,83.49,83.58,83.3,83.54,15990.0,72.5125,72.5906,72.3474,72.5559,15990.0
2021-07-19 12:20:00,83.53,83.62,83.36,83.36,11091.0,72.5472,72.6254,72.3996,72.3996,11091.0
2021-07-19 12:30:00,83.36,83.39,83.24,83.26,39263.0,72.3996,72.4256,72.2953,72.3127,39263.0
2021-07-19 12:40:00,83.29,83.32,83.16,83.31,18540.0,72.3388,72.3648,72.2259,72.3561,18540.0
2021-07-19 12:50:00,83.32,83.49,83.17,83.43,12918.0,72.3648,72.5125,72.2345,72.4604,12918.0
2021-07-19 13:00:00,83.47,83.64,83.46,83.6,10254.0,72.4951,72.6427,72.4864,72.608,10254.0
2021-07-19 13:10:00,83.6,83.65,83.42,83.42,10829.0,72.608,72.6514,72.4517,72.4517,10829.0
2021-07-19 13:20:00,83.41,83.42,83.14,83.28,24576.0,72.443,72.4517,72.2085,72.3301,24576.0
2021-07-19 13:30:00,83.23,83.61,83.13,83.61,10241.0,72.2867,72.6167,72.1998,72.6167,10241.0
2021-07-19 13:40:00,83.56,83.61,83.41,83.45,14495.0,72.5733,72.6167,72.443,72.4777,14495.0
2021-07-19 13:50:00,83.45,83.78,83.4,83.6,17709.0,72.4777,72.7643,72.4343,72.608,17709.0
2021-07-19 14:00:00,83.63,83.92,83.61,83.7,17547.0,72.6341,72.8859,72.6167,72.6949,17547.0
2021-07-19 14:10:00,83.77,83.98,83.7,83.98,16903.0,72.7557,72.938,72.6949,72.938,16903.0
2021-07-19 14:20:00,83.97,84.11,83.94,84.11,24385.0,72.9294,73.0509,72.9033,73.0509,24385.0
2021-07-19 14:30:00,84.1,84.16,83.9,83.94,33786.0,73.0423,73.0944,72.8686,72.9033,33786.0
2021-07-19 14:40:00,83.94,84.16,83.9,84.13,28586.0,72.9033,73.0944,72.8686,73.0683,28586.0
2021-07-19 14:50:00,84.13,84.28,83.93,84.13,20670.0,73.0683,73.1986,72.8946,73.0683,20670.0
2021-07-19 15:00:00,84.09,84.14,83.91,84.12,16414.0,73.0336,73.077,72.8772,73.0596,16414.0
2021-07-19 15:10:00,84.12,84.33,83.86,83.88,36209.0,73.0596,73.242,72.8338,72.8512,36209.0
2021-07-19 15:20:00,83.86,83.89,83.68,83.78,23534.0,72.8338,72.8599,72.6775,72.7643,23534.0
2021-07-19 15:30:00,83.77,84.03,83.76,84.02,33625.0,72.7557,72.9815,72.747,72.9728,33625.0
2021-07-19 15:40:00,83.98,84.04,83.83,83.93,40147.0,72.938,72.9902,72.8078,72.8946,40147.0
2021-07-19 15:50:00,83.92,84.3,83.86,84.3,136439.0,72.8859,73.216,72.8338,73.216,136439.0
2021-07-20 09:30:00,84.25,84.97,84.1,84.33,71667.0,73.1725,73.7979,73.0423,73.242,71667.0
2021-07-20 09:40:00,84.35,84.71,84.06,84.39,35899.0,73.2594,73.5721,73.0075,73.2941,35899.0
2021-07-20 09:50:00,84.45,84.73,84.21,84.62,35993.0,73.3462,73.5894,73.1378,73.4939,35993.0
2021-07-20 10:00:00,84.67,84.82,84.36,84.57,30337.0,73.5373,73.6676,73.2681,73.4505,30337.0
2021-07-20 10:10:00,84.59,84.89,84.51,84.78,17455.0,73.4678,73.7284,73.3984,73.6329,17455.0
2021-07-20 10:20:00,84.82,84.99,84.78,84.97,25114.0,73.6676,73.8152,73.6329,73.7979,25114.0
2021-07-20 10:30:00,84.96,85.12,84.9,84.98,41679.0,73.7892,73.9282,73.7371,73.8066,41679.0
2021-07-20 10:40:00,85.03,85.42,85.01,85.1,48333.0,73.85,74.1887,73.8326,73.9108,48333.0
2021-07-20 10:50:00,85.09,85.25,84.93,85.03,48936.0,73.9021,74.0411,73.7631,73.85,48936.0
2021-07-20 11:00:00,85.06,85.37,84.98,85.05,17497.0,73.876,74.1453,73.8066,73.8674,17497.0
2021-07-20 11:10:00,85.02,85.22,84.94,85.07,25071.0,73.8413,74.015,73.7718,73.8847,25071.0
2021-07-20 11:20:00,85.05,85.4,85.04,85.28,41447.0,73.8674,74.1713,73.8587,74.0671,41447.0
2021-07-20 11:30:00,85.28,85.55,85.19,85.54,50118.0,74.0671,74.3016,73.9889,74.2929,50118.0
2021-07-20 11:40:00,85.56,86.01,85.56,85.86,39129.0,74.3103,74.7011,74.3103,74.5709,39129.0
2021-07-20 11:50:00,85.86,85.98,85.7,85.72,48747.0,74.5709,74.6751,74.4319,74.4493,48747.0
2021-07-20 12:00:00,85.71,85.78,85.29,85.33,26506.0,74.4406,74.5014,74.0758,74.1105,26506.0
2021-07-20 12:10:00,85.29,85.61,85.27,85.54,18593.0,74.0758,74.3537,74.0584,74.2929,18593.0
2021-07-20 12:20:00,85.52,85.8,85.52,85.69,16412.0,74.2756,74.5187,74.2756,74.4232,16412.0
2021-07-20 12:30:00,85.66,85.97,85.66,85.78,17805.0,74.3971,74.6664,74.3971,74.5014,17805.0
2021-07-20 12:40:00,85.78,85.85,85.63,85.81,20768.0,74.5014,74.5622,74.3711,74.5274,20768.0
2021-07-20 12:50:00,85.81,85.85,85.43,85.54,18640.0,74.5274,74.5622,74.1974,74.2929,18640.0
2021-07-20 13:00:00,85.57,85.57,85.0,85.22,45328.0,74.319,74.319,73.8239,74.015,45328.0
2021-07-20 13:10:00,85.19,85.28,85.01,85.01,39429.0,73.9889,74.0671,73.8326,73.8326,39429.0
2021-07-20 13:20:00,85.06,85.25,84.82,84.94,76954.0,73.876,74.0411,73.6676,73.7718,76954.0
2021-07-20 13:30:00,84.94,85.26,84.92,85.16,35139.0,73.7718,74.0497,73.7544,73.9629,35139.0
2021-07-20 13:40:00,85.15,85.28,85.13,85.17,14328.0,73.9542,74.0671,73.9368,73.9716,14328.0
2021-07-20 13:50:00,85.17,85.4,85.14,85.28,13602.0,73.9716,74.1713,73.9455,74.0671,13602.0
2021-07-20 14:00:00,85.31,85.65,85.31,85.5,23172.0,74.0932,74.3885,74.0932,74.2582,23172.0
2021-07-20 14:10:00,85.49,85.53,85.18,85.23,26651.0,74.2495,74.2842,73.9803,74.0237,26651.0
2021-07-20 14:20:00,85.25,85.33,85.02,85.15,26932.0,74.0411,74.1105,73.8413,73.9542,26932.0
2021-07-20 14:30:00,85.14,85.28,85.1,85.19,20782.0,73.9455,74.0671,73.9108,73.9889,20782.0
2021-07-20 14:40:00,85.19,85.28,84.82,84.95,63027.0,73.9889,74.0671,73.6676,73.7805,63027.0
2021-07-20 14:50:00,84.96,85.14,84.76,84.8,80488.0,73.7892,73.9455,73.6155,73.6502,80488.0
2021-07-20 15:00:00,84.79,85.12,84.77,85.03,30646.0,73.6415,73.9282,73.6242,73.85,30646.0
2021-07-20 15:10:00,85.03,85.37,85.02,85.26,49610.0,73.85,74.1453,73.8413,74.0497,49610.0
2021-07-20 15:20:00,85.27,85.53,85.27,85.38,40053.0,74.0584,74.2842,74.0584,74.154,40053.0
2021-07-20 15:30:00,85.38,85.56,85.32,85.44,38332.0,74.154,74.3103,74.1019,74.2061,38332.0
2021-07-20 15:40:00,85.44,85.58,85.41,85.48,66997.0,74.2061,74.3277,74.18,74.2408,66997.0
2021-07-20 15:50:00,85.49,85.61,85.34,85.48,174921.0,74.2495,74.3537,74.1192,74.2408,174921.0
2021-07-21 09:30:00,81.75,81.8,78.86,79.38,700733.0,71.0012,71.0447,68.4912,68.9429,700733.0
2021-07-21 09:40:00,79.3,80.85,78.96,80.0,443041.0,68.8734,70.2196,68.5781,69.4813,443041.0
2021-07-21 09:50:00,79.95,81.14,79.74,81.09,205886.0,69.4379,70.4715,69.2555,70.428,205886.0
2021-07-21 10:00:00,81.02,81.25,80.23,80.44,189639.0,70.3672,70.567,69.6811,69.8635,189639.0
2021-07-21 10:10:00,80.44,80.94,80.1,80.62,221775.0,69.8635,70.2977,69.5682,70.0198,221775.0
2021-07-21 10:20:00,80.64,80.98,80.4,80.5,111234.0,70.0372,70.3325,69.8288,69.9156,111234.0
2021-07-21 10:30:00,80.42,81.0,80.41,80.83,99696.0,69.8461,70.3499,69.8374,70.2022,99696.0
2021-07-21 10:40:00,80.81,81.39,80.43,80.58,140609.0,70.1848,70.6886,69.8548,69.9851,140609.0
2021-07-21 10:50:00,80.55,80.8,80.31,80.58,86683.0,69.959,70.1762,69.7506,69.9851,86683.0
2021-07-21 11:00:00,80.61,80.97,80.49,80.85,129117.0,70.0111,70.3238,69.9069,70.2196,129117.0
2021-07-21 11:10:00,80.85,81.34,80.81,81.33,98245.0,70.2196,70.6452,70.1848,70.6365,98245.0
2021-07-21 11:20:00,81.3,81.75,81.21,81.4,73360.0,70.6104,71.0012,70.5322,70.6973,73360.0
2021-07-21 11:30:00,81.4,82.0,81.36,81.79,105392.0,70.6973,71.2184,70.6625,71.036,105392.0
2021-07-21 11:40:00,81.82,82.55,81.76,82.3,89762.0,71.062,71.6961,71.0099,71.4789,89762.0
2021-07-21 11:50:00,82.28,82.68,82.28,82.45,75922.0,71.4616,71.809,71.4616,71.6092,75922.0
2021-07-21 12:00:00,82.45,82.86,82.41,82.44,108894.0,71.6092,71.9653,71.5745,71.6005,108894.0
2021-07-21 12:10:00,82.4,82.91,82.35,82.83,93898.0,71.5658,72.0087,71.5224,71.9392,93898.0
2021-07-21 12:20:00,82.83,83.61,82.78,83.56,136474.0,71.9392,72.6167,71.8958,72.5733,136474.0
2021-07-21 12:30:00,83.52,83.84,83.44,83.72,180895.0,72.5385,72.8164,72.469,72.7122,180895.0
2021-07-21 12:40:00,83.72,83.99,83.1,83.11,142444.0,72.7122,72.9467,72.1737,72.1824,142444.0
2021-07-21 12:50:00,83.11,83.31,82.76,82.93,77542.0,72.1824,72.3561,71.8785,72.0261,77542.0
2021-07-21 13:00:00,83.01,83.24,82.78,83.23,39881.0,72.0956,72.2953,71.8958,72.2867,39881.0
2021-07-21 13:10:00,83.22,83.59,83.19,83.32,61333.0,72.278,72.5993,72.2519,72.3648,61333.0
2021-07-21 13:20:00,83.3,83.46,82.79,83.03,119411.0,72.3474,72.4864,71.9045,72.1129,119411.0
2021-07-21 13:30:00,83.07,83.19,82.94,83.11,50633.0,72.1477,72.2519,72.0348,72.1824,50633.0
2021-07-21 13:40:00,83.12,83.2,82.67,82.77,65925.0,72.1911,72.2606,71.8003,71.8871,65925.0
2021-07-21 13:50:00,82.77,82.83,82.32,82.55,94765.0,71.8871,71.9392,71.4963,71.6961,94765.0
2021-07-21 14:00:00,82.56,82.63,81.98,82.06,73228.0,71.7047,71.7655,71.201,71.2705,73228.0
2021-07-21 14:10:00,82.06,82.07,81.85,81.97,47509.0,71.2705,71.2792,71.0881,71.1923,47509.0
2021-07-21 14:20:00,81.92,82.14,81.68,82.11,38267.0,71.1489,71.34,70.9405,71.3139,38267.0
2021-07-21 14:30:00,82.08,82.15,81.89,82.12,61631.0,71.2879,71.3487,71.1228,71.3226,61631.0
2021-07-21 14:40:00,82.12,82.25,82.04,82.25,38345.0,71.3226,71.4355,71.2531,71.4355,38345.0
2021-07-21 14:50:00,82.25,82.25,82.04,82.11,37924.0,71.4355,71.4355,71.2531,71.3139,37924.0
2021-07-21 15:00:00,82.09,82.31,82.07,82.27,44980.0,71.2965,71.4876,71.2792,71.4529,44980.0
2021-07-21 15:10:00,82.25,82.37,82.1,82.35,45205.0,71.4355,71.5397,71.3052,71.5224,45205.0
2021-07-21 15:20:00,82.36,82.43,82.18,82.41,42482.0,71.531,71.5918,71.3747,71.5745,42482.0
2021-07-21 15:30:00,82.38,82.6,82.29,82.51,93408.0,71.5484,71.7395,71.4702,71.6613,93408.0
2021-07-21 15:40:00,82.52,82.54,82.41,82.42,77362.0,71.67,71.6874,71.5745,71.5832,77362.0
2021-07-21 15:50:00,82.43,82.69,82.29,82.6,326292.0,71.5918,71.8177,71.4702,71.7395,326292.0
2021-07-22 09:30:00,82.48,83.83,82.18,83.78,253539.0,71.6353,72.8078,71.3747,72.7643,253539.0
2021-07-22 09:40:00,83.77,83.77,82.95,83.01,61283.0,72.7557,72.7557,72.0435,72.0956,61283.0
2021-07-22 09:50:00,82.99,83.24,82.66,82.71,126281.0,72.0782,72.2953,71.7916,71.835,126281.0
2021-07-22 10:00:00,82.73,82.88,81.96,82.59,81891.0,71.8524,71.9827,71.1836,71.7308,81891.0
2021-07-22 10:10:00,82.56,82.87,82.56,82.77,60777.0,71.7047,71.974,71.7047,71.8871,60777.0
2021-07-22 10:20:00,82.78,82.9,82.53,82.7,35483.0,71.8958,72.0,71.6787,71.8263,35483.0
2021-07-22 10:30:00,82.7,82.7,82.03,82.46,34238.0,71.8263,71.8263,71.2444,71.6179,34238.0
2021-07-22 10:40:00,82.45,82.81,82.43,82.62,24290.0,71.6092,71.9219,71.5918,71.7569,24290.0
2021-07-22 10:50:00,82.65,82.65,82.46,82.52,36418.0,71.7829,71.7829,71.6179,71.67,36418.0
2021-07-22 11:00:00,82.49,82.65,82.47,82.48,31004.0,71.644,71.7829,71.6266,71.6353,31004.0
2021-07-22 11:10:00,82.5,82.63,82.47,82.57,24191.0,71.6526,71.7655,71.6266,71.7134,24191.0
2021-07-22 11:20:00,82.58,82.6,82.42,82.5,43902.0,71.7221,71.7395,71.5832,71.6526,43902.0
2021-07-22 11:30:00,82.52,82.96,82.5,82.91,44926.0,71.67,72.0522,71.6526,72.0087,44926.0
2021-07-22 11:40:00,82.91,83.23,82.79,83.23,27899.0,72.0087,72.2867,71.9045,72.2867,27899.0
2021-07-22 11:50:00,83.27,83.45,83.16,83.28,12743.0,72.3214,72.4777,72.2259,72.3301,12743.0
2021-07-22 12:00:00,83.28,83.32,82.78,82.78,17739.0,72.3301,72.3648,71.8958,71.8958,17739.0
2021-07-22 12:10:00,82.82,82.82,82.47,82.6,25721.0,71.9306,71.9306,71.6266,71.7395,25721.0
2021-07-22 12:20:00,82.53,82.78,82.52,82.73,12860.0,71.6787,71.8958,71.67,71.8524,12860.0
2021-07-22 12:30:00,82.71,82.77,82.57,82.76,25456.0,71.835,71.8871,71.7134,71.8785,25456.0
2021-07-22 12:40:00,82.73,83.02,82.63,82.96,36224.0,71.8524,72.1043,71.7655,72.0522,36224.0
2021-07-22 12:50:00,82.98,83.25,82.93,83.16,16018.0,72.0695,72.304,72.0261,72.2259,16018.0
2021-07-22 13:00:00,83.17,83.19,82.99,83.07,16570.0,72.2345,72.2519,72.0782,72.1477,16570.0
2021-07-22 13:10:00,83.09,83.15,82.99,83.05,14750.0,72.1651,72.2172,72.0782,72.1303,14750.0
2021-07-22 13:20:00,83.06,83.27,83.04,83.18,18687.0,72.139,72.3214,72.1216,72.2432,18687.0
2021-07-22 13:30:00,83.2,83.49,83.14,83.39,32304.0,72.2606,72.5125,72.2085,72.4256,32304.0
2021-07-22 13:40:00,83.39,83.5,83.15,83.36,46547.0,72.4256,72.5212,72.2172,72.3996,46547.0
2021-07-22 13:50:00,83.35,83.48,83.24,83.46,19814.0,72.3909,72.5038,72.2953,72.4864,19814.0
2021-07-22 14:00:00,83.45,83.46,83.26,83.43,19029.0,72.4777,72.4864,72.3127,72.4604,19029.0
2021-07-22 14:10:00,83.4,83.43,83.14,83.22,11315.0,72.4343,72.4604,72.2085,72.278,11315.0
2021-07-22 14:20:00,83.22,83.29,83.15,83.19,12094.0,72.278,72.3388,72.2172,72.2519,12094.0
2021-07-22 14:30:00,83.19,83.23,82.95,82.95,10668.0,72.2519,72.2867,72.0435,72.0435,10668.0
2021-07-22 14:40:00,82.91,82.95,82.81,82.88,18957.0,72.0087,72.0435,71.9219,71.9827,18957.0
2021-07-22 14:50:00,82.88,82.98,82.72,82.9,11812.0,71.9827,72.0695,71.8437,72.0,11812.0
2021-07-22 15:00:00,82.86,83.03,82.77,82.97,19614.0,71.9653,72.1129,71.8871,72.0608,19614.0
2021-07-22 15:10:00,82.95,82.95,82.75,82.81,13834.0,72.0435,72.0435,71.8698,71.9219,13834.0
2021-07-22 15:20:00,82.83,82.84,82.64,82.81,30919.0,71.9392,71.9479,71.7742,71.9219,30919.0
2021-07-22 15:30:00,82.8,83.06,82.8,82.96,45182.0,71.9132,72.139,71.9132,72.0522,45182.0
2021-07-22 15:40:00,82.91,83.18,82.86,83.02,74589.0,72.0087,72.2432,71.9653,72.1043,74589.0
2021-07-22 15:50:00,83.05,83.17,82.98,83.14,155734.0,72.1303,72.2345,72.0695,72.2085,155734.0
2021-07-23 09:30:00,83.21,83.73,83.17,83.55,59399.0,72.2693,72.7209,72.2345,72.5646,59399.0
2021-07-23 09:40:00,83.55,84.2,83.46,83.84,105992.0,72.5646,73.1291,72.4864,72.8164,105992.0
2021-07-23 09:50:00,83.74,83.84,83.36,83.75,30470.0,72.7296,72.8164,72.3996,72.7383,30470.0
2021-07-23 10:00:00,83.69,83.97,83.41,83.93,41900.0,72.6862,72.9294,72.443,72.8946,41900.0
2021-07-23 10:10:00,83.93,83.93,83.39,83.41,33840.0,72.8946,72.8946,72.4256,72.443,33840.0
2021-07-23 10:20:00,83.41,83.52,83.27,83.45,50929.0,72.443,72.5385,72.3214,72.4777,50929.0
2021-07-23 10:30:00,83.43,83.86,83.41,83.76,80788.0,72.4604,72.8338,72.443,72.747,80788.0
2021-07-23 10:40:00,83.75,83.83,83.44,83.48,15197.0,72.7383,72.8078,72.469,72.5038,15197.0
2021-07-23 10:50:00,83.5,83.72,83.47,83.72,20935.0,72.5212,72.7122,72.4951,72.7122,20935.0
2021-07-23 11:00:00,83.75,84.09,83.75,84.06,48234.0,72.7383,73.0336,72.7383,73.0075,48234.0
2021-07-23 11:10:00,84.04,84.46,84.04,84.44,40678.0,72.9902,73.3549,72.9902,73.3376,40678.0
2021-07-23 11:20:00,84.45,84.87,84.23,84.78,54806.0,73.3462,73.711,73.1552,73.6329,54806.0
2021-07-23 11:30:00,84.86,85.09,84.86,85.01,119875.0,73.7023,73.9021,73.7023,73.8326,119875.0
2021-07-23 11:40:00,85.01,85.2,84.68,84.9,95731.0,73.8326,73.9976,73.546,73.7371,95731.0
2021-07-23 11:50:00,84.91,85.24,84.81,84.98,39708.0,73.7458,74.0324,73.6589,73.8066,39708.0
2021-07-23 12:00:00,84.99,85.19,84.96,85.18,20129.0,73.8152,73.9889,73.7892,73.9803,20129.0
2021-07-23 12:10:00,85.19,85.5,85.06,85.4,133826.0,73.9889,74.2582,73.876,74.1713,133826.0
2021-07-23 12:20:00,85.4,85.5,85.35,85.35,30452.0,74.1713,74.2582,74.1279,74.1279,30452.0
2021-07-23 12:30:00,85.33,85.39,84.64,84.76,23390.0,74.1105,74.1626,73.5113,73.6155,23390.0
2021-07-23 12:40:00,84.75,84.89,84.58,84.58,14899.0,73.6068,73.7284,73.4592,73.4592,14899.0
2021-07-23 12:50:00,84.61,84.69,84.45,84.57,22672.0,73.4852,73.5547,73.3462,73.4505,22672.0
2021-07-23 13:00:00,84.58,85.02,84.58,84.9,14879.0,73.4592,73.8413,73.4592,73.7371,14879.0
2021-07-23 13:10:00,84.91,85.04,84.9,84.98,79307.0,73.7458,73.8587,73.7371,73.8066,79307.0
2021-07-23 13:20:00,85.0,85.06,84.71,84.78,24717.0,73.8239,73.876,73.5721,73.6329,24717.0
2021-07-23 13:30:00,84.76,85.18,84.76,85.17,27260.0,73.6155,73.9803,73.6155,73.9716,27260.0
2021-07-23 13:40:00,85.16,85.18,84.95,85.12,25152.0,73.9629,73.9803,73.7805,73.9282,25152.0
2021-07-23 13:50:00,85.14,85.23,85.09,85.2,20804.0,73.9455,74.0237,73.9021,73.9976,20804.0
2021-07-23 14:00:00,85.22,85.47,85.18,85.45,26174.0,74.015,74.2321,73.9803,74.2148,26174.0
2021-07-23 14:10:00,85.44,85.46,85.31,85.31,23466.0,74.2061,74.2234,74.0932,74.0932,23466.0
2021-07-23 14:20:00,85.32,85.34,85.07,85.09,28414.0,74.1019,74.1192,73.8847,73.9021,28414.0
2021-07-23 14:30:00,85.08,85.08,84.92,85.07,27949.0,73.8934,73.8934,73.7544,73.8847,27949.0
2021-07-23 14:40:00,85.07,85.15,84.93,84.95,22202.0,73.8847,73.9542,73.7631,73.7805,22202.0
2021-07-23 14:50:00,84.95,85.12,84.93,85.12,26619.0,73.7805,73.9282,73.7631,73.9282,26619.0
2021-07-23 15:00:00,85.12,85.23,85.06,85.16,29223.0,73.9282,74.0237,73.876,73.9629,29223.0
2021-07-23 15:10:00,85.16,85.2,84.94,85.16,35594.0,73.9629,73.9976,73.7718,73.9629,35594.0
2021-07-23 15:20:00,85.17,85.29,85.17,85.23,33306.0,73.9716,74.0758,73.9716,74.0237,33306.0
2021-07-23 15:30:00,85.22,85.38,85.2,85.36,45397.0,74.015,74.154,73.9976,74.1366,45397.0
2021-07-23 15:40:00,85.36,85.51,85.29,85.48,76653.0,74.1366,74.2669,74.0758,74.2408,76653.0
2021-07-23 15:50:00,85.47,85.6,85.32,85.51,283628.0,74.2321,74.345,74.1019,74.2669,283628.0
2021-07-26 09:30:00,85.9,86.84,85.73,86.77,89189.0,74.6056,75.422,74.4579,75.3612,89189.0
2021-07-26 09:40:00,86.73,87.3,86.65,86.87,68145.0,75.3265,75.8215,75.257,75.4481,68145.0
2021-07-26 09:50:00,86.9,87.25,86.84,86.86,86698.0,75.4741,75.7781,75.422,75.4394,86698.0
2021-07-26 10:00:00,86.84,87.25,86.83,87.03,51845.0,75.422,75.7781,75.4133,75.587,51845.0
2021-07-26 10:10:00,87.06,87.25,87.06,87.13,38138.0,75.6131,75.7781,75.6131,75.6739,38138.0
2021-07-26 10:20:00,87.16,87.27,86.7,86.9,68535.0,75.6999,75.7955,75.3004,75.4741,68535.0
2021-07-26 10:30:00,86.93,86.99,86.51,86.83,48798.0,75.5002,75.5523,75.1354,75.4133,48798.0
2021-07-26 10:40:00,86.87,86.9,86.22,86.24,55432.0,75.4481,75.4741,74.8835,74.9009,55432.0
2021-07-26 10:50:00,86.3,86.3,85.98,86.12,74261.0,74.953,74.953,74.6751,74.7967,74261.0
2021-07-26 11:00:00,86.15,86.96,86.12,86.83,38475.0,74.8227,75.5262,74.7967,75.4133,38475.0
2021-07-26 11:10:00,86.79,86.82,86.57,86.58,15692.0,75.3786,75.4046,75.1875,75.1962,15692.0
2021-07-26 11:20:00,86.59,86.71,86.47,86.67,24053.0,75.2049,75.3091,75.1006,75.2744,24053.0
2021-07-26 11:30:00,86.69,86.7,86.38,86.47,34988.0,75.2917,75.3004,75.0225,75.1006,34988.0
2021-07-26 11:40:00,86.5,86.56,86.27,86.37,24275.0,75.1267,75.1788,74.9269,75.0138,24275.0
2021-07-26 11:50:00,86.37,86.58,86.3,86.39,17036.0,75.0138,75.1962,74.953,75.0312,17036.0
2021-07-26 12:00:00,86.4,86.4,86.18,86.24,24871.0,75.0399,75.0399,74.8488,74.9009,24871.0
2021-07-26 12:10:00,86.27,86.32,86.15,86.25,13578.0,74.9269,74.9704,74.8227,74.9096,13578.0
2021-07-26 12:20:00,86.24,86.33,86.2,86.3,14153.0,74.9009,74.9791,74.8661,74.953,14153.0
2021-07-26 12:30:00,86.31,86.31,86.0,86.16,61421.0,74.9617,74.9617,74.6924,74.8314,61421.0
2021-07-26 12:40:00,86.16,86.32,86.02,86.12,21998.0,74.8314,74.9704,74.7098,74.7967,21998.0
2021-07-26 12:50:00,86.11,86.15,86.01,86.12,9179.0,74.788,74.8227,74.7011,74.7967,9179.0
2021-07-26 13:00:00,86.09,86.19,86.09,86.18,10039.0,74.7706,74.8575,74.7706,74.8488,10039.0
2021-07-26 13:10:00,86.18,86.18,86.08,86.14,10153.0,74.8488,74.8488,74.7619,74.814,10153.0
2021-07-26 13:20:00,86.14,86.34,86.07,86.24,39855.0,74.814,74.9877,74.7532,74.9009,39855.0
2021-07-26 13:30:00,86.22,86.27,86.06,86.22,23759.0,74.8835,74.9269,74.7446,74.8835,23759.0
2021-07-26 13:40:00,86.22,86.36,86.18,86.18,91259.0,74.8835,75.0051,74.8488,74.8488,91259.0
2021-07-26 13:50:00,86.17,86.29,86.05,86.21,32672.0,74.8401,74.9443,74.7359,74.8748,32672.0
2021-07-26 14:00:00,86.19,86.37,86.19,86.24,20831.0,74.8575,75.0138,74.8575,74.9009,20831.0
2021-07-26 14:10:00,86.25,86.25,86.08,86.18,13939.0,74.9096,74.9096,74.7619,74.8488,13939.0
2021-07-26 14:20:00,86.17,86.17,86.0,86.07,18814.0,74.8401,74.8401,74.6924,74.7532,18814.0
2021-07-26 14:30:00,86.04,86.06,85.91,85.99,20363.0,74.7272,74.7446,74.6143,74.6838,20363.0
2021-07-26 14:40:00,85.98,86.2,85.98,86.15,24928.0,74.6751,74.8661,74.6751,74.8227,24928.0
2021-07-26 14:50:00,86.13,86.13,85.92,85.94,27628.0,74.8054,74.8054,74.623,74.6403,27628.0
2021-07-26 15:00:00,85.94,86.12,85.94,86.08,24804.0,74.6403,74.7967,74.6403,74.7619,24804.0
2021-07-26 15:10:00,86.06,86.25,86.02,86.14,39427.0,74.7446,74.9096,74.7098,74.814,39427.0
2021-07-26 15:20:00,86.12,86.3,86.1,86.16,28651.0,74.7967,74.953,74.7793,74.8314,28651.0
2021-07-26 15:30:00,86.15,86.25,86.08,86.17,49278.0,74.8227,74.9096,74.7619,74.8401,49278.0
2021-07-26 15:40:00,86.17,86.36,86.13,86.13,56794.0,74.8401,75.0051,74.8054,74.8054,56794.0
2021-07-26 15:50:00,86.16,86.33,86.11,86.27,150861.0,74.8314,74.9791,74.788,74.9269,150861.0
2021-07-27 09:30:00,86.11,86.11,84.39,84.5,68485.0,74.788,74.788,73.2941,73.3897,68485.0
2021-07-27 09:40:00,84.41,84.66,83.91,84.36,57797.0,73.3115,73.5286,72.8772,73.2681,57797.0
2021-07-27 09:50:00,84.34,84.46,83.44,83.44,44224.0,73.2507,73.3549,72.469,72.469,44224.0
2021-07-27 10:00:00,83.39,83.8,83.13,83.75,44650.0,72.4256,72.7817,72.1998,72.7383,44650.0
2021-07-27 10:10:00,83.75,84.23,83.44,84.23,82518.0,72.7383,73.1552,72.469,73.1552,82518.0
2021-07-27 10:20:00,84.25,84.26,84.0,84.05,30986.0,73.1725,73.1812,72.9554,72.9988,30986.0
2021-07-27 10:30:00,84.05,84.15,83.68,83.75,56605.0,72.9988,73.0857,72.6775,72.7383,56605.0
2021-07-27 10:40:00,83.74,84.65,83.73,84.65,68608.0,72.7296,73.5199,72.7209,73.5199,68608.0
2021-07-27 10:50:00,84.65,84.85,84.36,84.65,34783.0,73.5199,73.6937,73.2681,73.5199,34783.0
2021-07-27 11:00:00,84.62,84.65,83.89,84.04,17802.0,73.4939,73.5199,72.8599,72.9902,17802.0
2021-07-27 11:10:00,84.06,84.08,83.88,83.92,18117.0,73.0075,73.0249,72.8512,72.8859,18117.0
2021-07-27 11:20:00,83.92,84.09,83.6,83.7,33540.0,72.8859,73.0336,72.608,72.6949,33540.0
2021-07-27 11:30:00,83.73,84.01,83.7,83.85,20508.0,72.7209,72.9641,72.6949,72.8251,20508.0
2021-07-27 11:40:00,83.82,84.26,83.8,84.2,14822.0,72.7991,73.1812,72.7817,73.1291,14822.0
2021-07-27 11:50:00,84.2,84.46,84.2,84.45,9873.0,73.1291,73.3549,73.1291,73.3462,9873.0
2021-07-27 12:00:00,84.44,84.44,84.0,84.23,11887.0,73.3376,73.3376,72.9554,73.1552,11887.0
2021-07-27 12:10:00,84.27,84.28,84.03,84.17,12662.0,73.1899,73.1986,72.9815,73.1031,12662.0
2021-07-27 12:20:00,84.17,84.34,84.07,84.22,10812.0,73.1031,73.2507,73.0162,73.1465,10812.0
2021-07-27 12:30:00,84.24,84.36,83.97,84.13,10154.0,73.1639,73.2681,72.9294,73.0683,10154.0
2021-07-27 12:40:00,84.17,84.21,83.92,83.92,17682.0,73.1031,73.1378,72.8859,72.8859,17682.0
2021-07-27 12:50:00,83.95,84.09,83.9,84.02,10804.0,72.912,73.0336,72.8686,72.9728,10804.0
2021-07-27 13:00:00,84.14,84.34,84.08,84.29,7893.0,73.077,73.2507,73.0249,73.2073,7893.0
2021-07-27 13:10:00,84.31,84.34,83.96,83.99,11719.0,73.2247,73.2507,72.9207,72.9467,11719.0
2021-07-27 13:20:00,84.0,84.01,83.63,83.68,23304.0,72.9554,72.9641,72.6341,72.6775,23304.0
2021-07-27 13:30:00,83.67,83.84,83.67,83.81,30052.0,72.6688,72.8164,72.6688,72.7904,30052.0
2021-07-27 13:40:00,83.81,84.32,83.72,84.31,29396.0,72.7904,73.2333,72.7122,73.2247,29396.0
2021-07-27 13:50:00,84.29,84.38,84.18,84.19,13356.0,73.2073,73.2854,73.1117,73.1204,13356.0
2021-07-27 14:00:00,84.17,84.28,84.14,84.22,13133.0,73.1031,73.1986,73.077,73.1465,13133.0
2021-07-27 14:10:00,84.21,84.5,84.18,84.45,16659.0,73.1378,73.3897,73.1117,73.3462,16659.0
2021-07-27 14:20:00,84.44,84.68,84.44,84.59,23232.0,73.3376,73.546,73.3376,73.4678,23232.0
2021-07-27 14:30:00,84.59,84.68,84.48,84.48,9905.0,73.4678,73.546,73.3723,73.3723,9905.0
2021-07-27 14:40:00,84.51,84.7,84.46,84.66,11351.0,73.3984,73.5634,73.3549,73.5286,11351.0
2021-07-27 14:50:00,84.68,84.92,84.58,84.92,10994.0,73.546,73.7544,73.4592,73.7544,10994.0
2021-07-27 15:00:00,84.92,85.14,84.92,85.07,31108.0,73.7544,73.9455,73.7544,73.8847,31108.0
2021-07-27 15:10:00,85.03,85.03,84.91,84.94,13896.0,73.85,73.85,73.7458,73.7718,13896.0
2021-07-27 15:20:00,84.95,85.09,84.69,84.94,52705.0,73.7805,73.9021,73.5547,73.7718,52705.0
2021-07-27 15:30:00,84.92,84.96,84.76,84.82,29942.0,73.7544,73.7892,73.6155,73.6676,29942.0
2021-07-27 15:40:00,84.83,85.0,84.79,85.0,26644.0,73.6763,73.8239,73.6415,73.8239,26644.0
2021-07-27 15:50:00,84.99,85.22,84.99,85.13,133858.0,73.8152,74.015,73.8152,73.9368,133858.0
2021-07-28 09:30:00,85.22,86.5,85.22,86.43,62773.0,74.015,75.1267,74.015,75.0659,62773.0
2021-07-28 09:40:00,86.42,86.44,85.56,85.98,16361.0,75.0572,75.0746,74.3103,74.6751,16361.0
2021-07-28 09:50:00,85.93,86.4,85.78,85.84,12466.0,74.6316,75.0399,74.5014,74.5535,12466.0
2021-07-28 10:00:00,85.71,85.84,85.36,85.58,12203.0,74.4406,74.5535,74.1366,74.3277,12203.0
2021-07-28 10:10:00,85.6,85.6,85.11,85.47,20554.0,74.345,74.345,73.9195,74.2321,20554.0
2021-07-28 10:20:00,85.45,85.69,85.45,85.49,9975.0,74.2148,74.4232,74.2148,74.2495,9975.0
2021-07-28 10:30:00,85.57,85.63,85.35,85.63,10399.0,74.319,74.3711,74.1279,74.3711,10399.0
2021-07-28 10:40:00,85.58,85.63,85.27,85.62,8264.0,74.3277,74.3711,74.0584,74.3624,8264.0
2021-07-28 10:50:00,85.56,85.68,85.37,85.4,14115.0,74.3103,74.4145,74.1453,74.1713,14115.0
2021-07-28 11:00:00,85.36,85.62,85.36,85.53,22880.0,74.1366,74.3624,74.1366,74.2842,22880.0
2021-07-28 11:10:00,85.53,86.07,85.52,86.06,13500.0,74.2842,74.7532,74.2756,74.7446,13500.0
2021-07-28 11:20:00,86.01,86.06,85.9,85.93,10227.0,74.7011,74.7446,74.6056,74.6316,10227.0
2021-07-28 11:30:00,85.93,86.06,85.85,85.92,8627.0,74.6316,74.7446,74.5622,74.623,8627.0
2021-07-28 11:40:00,85.88,86.08,85.83,85.97,10046.0,74.5882,74.7619,74.5448,74.6664,10046.0
2021-07-28 11:50:00,86.01,86.19,85.97,86.12,9723.0,74.7011,74.8575,74.6664,74.7967,9723.0
2021-07-28 12:00:00,86.13,86.24,86.02,86.18,9643.0,74.8054,74.9009,74.7098,74.8488,9643.0
2021-07-28 12:10:00,86.19,86.27,86.17,86.25,7298.0,74.8575,74.9269,74.8401,74.9096,7298.0
2021-07-28 12:20:00,86.19,86.2,86.05,86.1,9815.0,74.8575,74.8661,74.7359,74.7793,9815.0
2021-07-28 12:30:00,86.09,86.15,85.94,85.97,10077.0,74.7706,74.8227,74.6403,74.6664,10077.0
2021-07-28 12:40:00,85.97,86.09,85.94,86.09,7286.0,74.6664,74.7706,74.6403,74.7706,7286.0
2021-07-28 12:50:00,86.08,86.15,86.01,86.08,10533.0,74.7619,74.8227,74.7011,74.7619,10533.0
2021-07-28 13:00:00,86.1,86.16,86.06,86.14,10663.0,74.7793,74.8314,74.7446,74.814,10663.0
2021-07-28 13:10:00,86.14,86.14,85.96,86.08,10026.0,74.814,74.814,74.6577,74.7619,10026.0
2021-07-28 13:20:00,86.09,86.34,86.05,86.29,10508.0,74.7706,74.9877,74.7359,74.9443,10508.0
2021-07-28 13:30:00,86.29,86.32,86.16,86.18,11502.0,74.9443,74.9704,74.8314,74.8488,11502.0
2021-07-28 13:40:00,86.19,86.3,86.16,86.3,11083.0,74.8575,74.953,74.8314,74.953,11083.0
2021-07-28 13:50:00,86.31,86.34,86.01,86.01,12122.0,74.9617,74.9877,74.7011,74.7011,12122.0
2021-07-28 14:00:00,85.97,86.26,85.82,86.04,52814.0,74.6664,74.9183,74.5361,74.7272,52814.0
2021-07-28 14:10:00,86.03,86.12,85.9,86.02,20227.0,74.7185,74.7967,74.6056,74.7098,20227.0
2021-07-28 14:20:00,86.02,86.31,86.01,86.28,18603.0,74.7098,74.9617,74.7011,74.9356,18603.0
2021-07-28 14:30:00,86.31,86.51,86.23,86.51,23581.0,74.9617,75.1354,74.8922,75.1354,23581.0
2021-07-28 14:40:00,86.52,87.03,86.5,87.02,38940.0,75.1441,75.587,75.1267,75.5783,38940.0
2021-07-28 14:50:00,87.02,87.07,86.7,86.92,55835.0,75.5783,75.6218,75.3004,75.4915,55835.0
2021-07-28 15:00:00,86.93,87.02,86.59,86.69,35978.0,75.5002,75.5783,75.2049,75.2917,35978.0
2021-07-28 15:10:00,86.68,86.94,86.59,86.59,38006.0,75.283,75.5089,75.2049,75.2049,38006.0
2021-07-28 15:20:00,86.61,86.73,86.5,86.7,21310.0,75.2222,75.3265,75.1267,75.3004,21310.0
2021-07-28 15:30:00,86.73,86.74,86.56,86.59,39564.0,75.3265,75.3351,75.1788,75.2049,39564.0
2021-07-28 15:40:00,86.59,86.68,86.48,86.57,51852.0,75.2049,75.283,75.1093,75.1875,51852.0
2021-07-28 15:50:00,86.58,86.71,86.47,86.6,122331.0,75.1962,75.3091,75.1006,75.2136,122331.0
2021-07-29 09:30:00,87.73,87.73,85.75,85.77,39794.0,76.195,76.195,74.4753,74.4927,39794.0
2021-07-29 09:40:00,85.84,86.83,85.83,86.7,30320.0,74.5535,75.4133,74.5448,75.3004,30320.0
2021-07-29 09:50:00,86.69,86.79,86.19,86.42,27504.0,75.2917,75.3786,74.8575,75.0572,27504.0
2021-07-29 10:00:00,86.42,86.96,86.38,86.92,20762.0,75.0572,75.5262,75.0225,75.4915,20762.0
2021-07-29 10:10:00,86.78,87.4,86.77,87.25,39367.0,75.3699,75.9084,75.3612,75.7781,39367.0
2021-07-29 10:20:00,87.28,87.34,87.11,87.2,20998.0,75.8041,75.8563,75.6565,75.7347,20998.0
2021-07-29 10:30:00,87.17,87.5,87.16,87.2,11279.0,75.7086,75.9952,75.6999,75.7347,11279.0
2021-07-29 10:40:00,87.25,87.34,87.13,87.26,21819.0,75.7781,75.8563,75.6739,75.7868,21819.0
2021-07-29 10:50:00,87.25,87.29,87.06,87.24,13084.0,75.7781,75.8128,75.6131,75.7694,13084.0
2021-07-29 11:00:00,87.26,87.48,87.26,87.43,14374.0,75.7868,75.9778,75.7868,75.9344,14374.0
2021-07-29 11:10:00,87.4,87.42,86.71,86.74,41679.0,75.9084,75.9257,75.3091,75.3351,41679.0
2021-07-29 11:20:00,86.8,87.05,86.76,87.02,14014.0,75.3873,75.6044,75.3525,75.5783,14014.0
2021-07-29 11:30:00,87.01,87.12,86.95,87.02,7213.0,75.5696,75.6652,75.5175,75.5783,7213.0
2021-07-29 11:40:00,87.01,87.01,86.79,86.95,9916.0,75.5696,75.5696,75.3786,75.5175,9916.0
2021-07-29 11:50:00,86.99,87.3,86.97,87.23,9576.0,75.5523,75.8215,75.5349,75.7607,9576.0
2021-07-29 12:00:00,87.3,87.36,87.22,87.27,8848.0,75.8215,75.8736,75.752,75.7955,8848.0
2021-07-29 12:10:00,87.23,87.42,87.18,87.4,5717.0,75.7607,75.9257,75.7173,75.9084,5717.0
2021-07-29 12:20:00,87.4,87.48,87.28,87.28,6989.0,75.9084,75.9778,75.8041,75.8041,6989.0
2021-07-29 12:30:00,87.3,87.49,87.27,87.47,5907.0,75.8215,75.9865,75.7955,75.9692,5907.0
2021-07-29 12:40:00,87.47,87.49,87.19,87.32,11564.0,75.9692,75.9865,75.726,75.8389,11564.0
2021-07-29 12:50:00,87.34,87.41,87.33,87.41,6690.0,75.8563,75.9171,75.8476,75.9171,6690.0
2021-07-29 13:00:00,87.42,87.44,87.24,87.27,4734.0,75.9257,75.9431,75.7694,75.7955,4734.0
2021-07-29 13:10:00,87.26,87.37,87.08,87.09,10590.0,75.7868,75.8823,75.6304,75.6391,10590.0
2021-07-29 13:20:00,87.07,87.43,87.01,87.41,19385.0,75.6218,75.9344,75.5696,75.9171,19385.0
2021-07-29 13:30:00,87.4,87.65,87.4,87.56,12860.0,75.9084,76.1255,75.9084,76.0473,12860.0
2021-07-29 13:40:00,87.56,87.64,87.5,87.54,6135.0,76.0473,76.1168,75.9952,76.03,6135.0
2021-07-29 13:50:00,87.54,87.59,87.51,87.51,5995.0,76.03,76.0734,76.0039,76.0039,5995.0
2021-07-29 14:00:00,87.5,87.51,87.39,87.45,9688.0,75.9952,76.0039,75.8997,75.9518,9688.0
2021-07-29 14:10:00,87.47,87.47,87.35,87.39,4888.0,75.9692,75.9692,75.8649,75.8997,4888.0
2021-07-29 14:20:00,87.35,87.43,87.24,87.39,6398.0,75.8649,75.9344,75.7694,75.8997,6398.0
2021-07-29 14:30:00,87.41,87.44,86.96,86.96,11471.0,75.9171,75.9431,75.5262,75.5262,11471.0
2021-07-29 14:40:00,86.99,87.19,86.96,87.16,6796.0,75.5523,75.726,75.5262,75.6999,6796.0
2021-07-29 14:50:00,87.21,87.33,87.14,87.33,10493.0,75.7434,75.8476,75.6826,75.8476,10493.0
2021-07-29 15:00:00,87.41,87.41,87.17,87.19,6713.0,75.9171,75.9171,75.7086,75.726,6713.0
2021-07-29 15:10:00,87.18,87.22,87.15,87.18,4526.0,75.7173,75.752,75.6912,75.7173,4526.0
2021-07-29 15:20:00,87.19,87.25,87.14,87.15,11289.0,75.726,75.7781,75.6826,75.6912,11289.0
2021-07-29 15:30:00,87.16,87.2,87.08,87.16,15560.0,75.6999,75.7347,75.6304,75.6999,15560.0
2021-07-29 15:40:00,87.13,87.2,87.08,87.15,14520.0,75.6739,75.7347,75.6304,75.6912,14520.0
2021-07-29 15:50:00,87.13,87.27,87.08,87.2,49646.0,75.6739,75.7955,75.6304,75.7347,49646.0
2021-07-30 09:30:00,86.75,87.34,86.51,87.34,39307.0,75.3438,75.8563,75.1354,75.8563,39307.0
2021-07-30 09:40:00,87.15,87.43,86.85,87.37,14536.0,75.6912,75.9344,75.4307,75.8823,14536.0
2021-07-30 09:50:00,87.3,87.64,87.16,87.53,16475.0,75.8215,76.1168,75.6999,76.0213,16475.0
2021-07-30 10:00:00,87.6,88.33,87.6,88.1,34344.0,76.0821,76.7161,76.0821,76.5163,34344.0
2021-07-30 10:10:00,88.13,88.27,87.81,87.9,18293.0,76.5424,76.664,76.2645,76.3426,18293.0
2021-07-30 10:20:00,87.9,87.91,87.45,87.67,24124.0,76.3426,76.3513,75.9518,76.1429,24124.0
2021-07-30 10:30:00,87.65,87.89,87.65,87.83,15215.0,76.1255,76.3339,76.1255,76.2818,15215.0
2021-07-30 10:40:00,87.81,87.87,87.34,87.34,13536.0,76.2645,76.3166,75.8563,75.8563,13536.0
2021-07-30 10:50:00,87.41,87.58,87.41,87.51,10774.0,75.9171,76.0647,75.9171,76.0039,10774.0
2021-07-30 11:00:00,87.47,87.52,87.15,87.49,21347.0,75.9692,76.0126,75.6912,75.9865,21347.0
2021-07-30 11:10:00,87.55,87.7,87.52,87.69,18126.0,76.0386,76.1689,76.0126,76.1602,18126.0
2021-07-30 11:20:00,87.7,87.8,87.67,87.75,14141.0,76.1689,76.2558,76.1429,76.2123,14141.0
2021-07-30 11:30:00,87.71,87.71,87.34,87.44,13860.0,76.1776,76.1776,75.8563,75.9431,13860.0
2021-07-30 11:40:00,87.46,87.66,87.4,87.54,13907.0,75.9605,76.1342,75.9084,76.03,13907.0
2021-07-30 11:50:00,87.58,87.63,87.48,87.49,15448.0,76.0647,76.1081,75.9778,75.9865,15448.0
2021-07-30 12:00:00,87.48,87.5,87.17,87.32,22634.0,75.9778,75.9952,75.7086,75.8389,22634.0
2021-07-30 12:10:00,87.32,87.6,87.31,87.59,9536.0,75.8389,76.0821,75.8302,76.0734,9536.0
2021-07-30 12:20:00,87.54,87.56,87.46,87.53,9337.0,76.03,76.0473,75.9605,76.0213,9337.0
2021-07-30 12:30:00,87.54,87.63,87.5,87.63,17234.0,76.03,76.1081,75.9952,76.1081,17234.0
2021-07-30 12:40:00,87.6,87.79,87.51,87.79,17686.0,76.0821,76.2471,76.0039,76.2471,17686.0
2021-07-30 12:50:00,87.81,87.81,87.68,87.77,16750.0,76.2645,76.2645,76.1516,76.2297,16750.0
2021-07-30 13:00:00,87.75,88.18,87.64,87.99,75094.0,76.2123,76.5858,76.1168,76.4208,75094.0
2021-07-30 13:10:00,87.99,88.33,87.99,88.23,38484.0,76.4208,76.7161,76.4208,76.6292,38484.0
2021-07-30 13:20:00,88.24,88.29,88.11,88.25,15019.0,76.6379,76.6813,76.525,76.6466,15019.0
2021-07-30 13:30:00,88.24,88.46,88.11,88.45,14829.0,76.6379,76.829,76.525,76.8203,14829.0
2021-07-30 13:40:00,88.42,88.45,88.22,88.31,11842.0,76.7943,76.8203,76.6206,76.6987,11842.0
2021-07-30 13:50:00,88.31,88.41,88.16,88.37,15800.0,76.6987,76.7856,76.5684,76.7508,15800.0
2021-07-30 14:00:00,88.37,88.59,88.32,88.56,18506.0,76.7508,76.9419,76.7074,76.9158,18506.0
2021-07-30 14:10:00,88.56,88.79,88.51,88.77,46351.0,76.9158,77.1156,76.8724,77.0982,46351.0
2021-07-30 14:20:00,88.79,88.95,88.65,88.72,36959.0,77.1156,77.2546,76.994,77.0548,36959.0
2021-07-30 14:30:00,88.71,88.71,88.4,88.52,17602.0,77.0461,77.0461,76.7769,76.8811,17602.0
2021-07-30 14:40:00,88.52,88.72,88.47,88.7,12920.0,76.8811,77.0548,76.8377,77.0374,12920.0
2021-07-30 14:50:00,88.69,88.76,88.58,88.59,18345.0,77.0288,77.0896,76.9332,76.9419,18345.0
2021-07-30 15:00:00,88.61,88.66,88.55,88.59,20326.0,76.9593,77.0027,76.9072,76.9419,20326.0
2021-07-30 15:10:00,88.6,88.69,88.45,88.63,34922.0,76.9506,77.0288,76.8203,76.9766,34922.0
2021-07-30 15:20:00,88.62,88.62,88.07,88.31,37924.0,76.968,76.968,76.4903,76.6987,37924.0
2021-07-30 15:30:00,88.32,88.38,88.11,88.14,30787.0,76.7074,76.7595,76.525,76.5511,30787.0
2021-07-30 15:40:00,88.15,88.17,87.75,87.87,77188.0,76.5598,76.5771,76.2123,76.3166,77188.0
2021-07-30 15:50:00,87.87,88.22,87.79,87.88,330148.0,76.3166,76.6206,76.2471,76.3253,330148.0
2021-08-02 09:30:00,88.65,88.85,88.0,88.06,115031.0,76.994,77.1677,76.4295,76.4816,115031.0
2021-08-02 09:40:00,88.09,89.19,87.82,89.01,81059.0,76.5076,77.463,76.2731,77.3067,81059.0
2021-08-02 09:50:00,89.03,89.19,88.58,89.11,22361.0,77.3241,77.463,76.9332,77.3935,22361.0
2021-08-02 10:00:00,89.07,89.27,88.57,88.62,30411.0,77.3588,77.5325,76.9245,76.968,30411.0
2021-08-02 10:10:00,88.63,88.65,88.23,88.23,37355.0,76.9766,76.994,76.6292,76.6292,37355.0
2021-08-02 10:20:00,88.23,88.8,88.09,88.58,32091.0,76.6292,77.1243,76.5076,76.9332,32091.0
2021-08-02 10:30:00,88.54,88.64,88.41,88.63,27939.0,76.8985,76.9853,76.7856,76.9766,27939.0
2021-08-02 10:40:00,88.64,88.64,88.3,88.36,20201.0,76.9853,76.9853,76.69,76.7421,20201.0
2021-08-02 10:50:00,88.33,88.39,88.16,88.3,24286.0,76.7161,76.7682,76.5684,76.69,24286.0
2021-08-02 11:00:00,88.25,88.52,88.16,88.34,22102.0,76.6466,76.8811,76.5684,76.7248,22102.0
2021-08-02 11:10:00,88.37,88.39,88.15,88.26,24935.0,76.7508,76.7682,76.5598,76.6553,24935.0
2021-08-02 11:20:00,88.22,88.43,88.2,88.4,14177.0,76.6206,76.8029,76.6032,76.7769,14177.0
2021-08-02 11:30:00,88.42,88.46,88.2,88.25,19873.0,76.7943,76.829,76.6032,76.6466,19873.0
2021-08-02 11:40:00,88.3,88.53,88.15,88.46,28694.0,76.69,76.8898,76.5598,76.829,28694.0
2021-08-02 11:50:00,88.48,88.74,88.38,88.48,44148.0,76.8464,77.0722,76.7595,76.8464,44148.0
2021-08-02 12:00:00,88.48,88.62,88.28,88.32,74114.0,76.8464,76.968,76.6727,76.7074,74114.0
2021-08-02 12:10:00,88.29,88.47,88.19,88.36,58157.0,76.6813,76.8377,76.5945,76.7421,58157.0
2021-08-02 12:20:00,88.34,88.37,88.15,88.26,24766.0,76.7248,76.7508,76.5598,76.6553,24766.0
2021-08-02 12:30:00,88.28,88.61,88.25,88.57,33598.0,76.6727,76.9593,76.6466,76.9245,33598.0
2021-08-02 12:40:00,88.54,88.68,88.43,88.46,31039.0,76.8985,77.0201,76.8029,76.829,31039.0
2021-08-02 12:50:00,88.46,88.73,88.34,88.71,22099.0,76.829,77.0635,76.7248,77.0461,22099.0
2021-08-02 13:00:00,88.74,88.86,88.64,88.8,13180.0,77.0722,77.1764,76.9853,77.1243,13180.0
2021-08-02 13:10:00,88.8,88.95,88.8,88.82,24269.0,77.1243,77.2546,77.1243,77.1417,24269.0
2021-08-02 13:20:00,88.83,88.9,88.65,88.65,19572.0,77.1503,77.2111,76.994,76.994,19572.0
2021-08-02 13:30:00,88.63,88.73,88.58,88.69,11812.0,76.9766,77.0635,76.9332,77.0288,11812.0
2021-08-02 13:40:00,88.71,88.74,88.5,88.53,14187.0,77.0461,77.0722,76.8637,76.8898,14187.0
2021-08-02 13:50:00,88.56,88.62,88.44,88.61,7434.0,76.9158,76.968,76.8116,76.9593,7434.0
2021-08-02 14:00:00,88.61,88.8,88.61,88.69,31282.0,76.9593,77.1243,76.9593,77.0288,31282.0
2021-08-02 14:10:00,88.68,88.87,88.67,88.81,12138.0,77.0201,77.1851,77.0114,77.133,12138.0
2021-08-02 14:20:00,88.81,88.9,88.69,88.89,57501.0,77.133,77.2111,77.0288,77.2025,57501.0
2021-08-02 14:30:00,88.92,88.95,88.73,88.95,60394.0,77.2285,77.2546,77.0635,77.2546,60394.0
2021-08-02 14:40:00,88.95,89.11,88.92,89.05,37002.0,77.2546,77.3935,77.2285,77.3414,37002.0
2021-08-02 14:50:00,89.08,89.08,88.78,88.82,39763.0,77.3675,77.3675,77.1069,77.1417,39763.0
2021-08-02 15:00:00,88.81,88.87,88.71,88.73,17139.0,77.133,77.1851,77.0461,77.0635,17139.0
2021-08-02 15:10:00,88.73,88.76,88.52,88.76,16560.0,77.0635,77.0896,76.8811,77.0896,16560.0
2021-08-02 15:20:00,88.77,88.9,88.66,88.75,26288.0,77.0982,77.2111,77.0027,77.0809,26288.0
2021-08-02 15:30:00,88.74,88.77,88.53,88.68,34203.0,77.0722,77.0982,76.8898,77.0201,34203.0
2021-08-02 15:40:00,88.7,88.71,88.47,88.48,44933.0,77.0374,77.0461,76.8377,76.8464,44933.0
2021-08-02 15:50:00,88.5,88.65,88.42,88.49,149238.0,76.8637,76.994,76.7943,76.8551,149238.0
2021-08-03 09:30:00,88.66,88.75,88.35,88.54,49214.0,77.0027,77.0809,76.7335,76.8985,49214.0
2021-08-03 09:40:00,88.58,88.78,88.29,88.29,24824.0,76.9332,77.1069,76.6813,76.6813,24824.0
2021-08-03 09:50:00,88.25,88.61,88.18,88.59,28127.0,76.6466,76.9593,76.5858,76.9419,28127.0
2021-08-03 10:00:00,88.69,88.9,88.3,88.3,46497.0,77.0288,77.2111,76.69,76.69,46497.0
2021-08-03 10:10:00,88.34,88.9,88.25,88.85,31458.0,76.7248,77.2111,76.6466,77.1677,31458.0
2021-08-03 10:20:00,88.86,88.97,88.7,88.89,68913.0,77.1764,77.2719,77.0374,77.2025,68913.0
2021-08-03 10:30:00,88.9,88.9,88.56,88.73,25458.0,77.2111,77.2111,76.9158,77.0635,25458.0
2021-08-03 10:40:00,88.69,89.14,88.67,89.14,19229.0,77.0288,77.4196,77.0114,77.4196,19229.0
2021-08-03 10:50:00,89.16,89.24,88.76,88.84,23982.0,77.437,77.5064,77.0896,77.159,23982.0
2021-08-03 11:00:00,88.83,89.0,88.66,88.97,26171.0,77.1503,77.298,77.0027,77.2719,26171.0
2021-08-03 11:10:00,88.97,89.52,88.97,89.46,25349.0,77.2719,77.7496,77.2719,77.6975,25349.0
2021-08-03 11:20:00,89.49,89.73,89.49,89.73,18032.0,77.7236,77.932,77.7236,77.932,18032.0
2021-08-03 11:30:00,89.73,89.99,89.68,89.88,22448.0,77.932,78.1578,77.8886,78.0623,22448.0
2021-08-03 11:40:00,89.89,90.3,89.89,90.28,31004.0,78.071,78.4271,78.071,78.4097,31004.0
2021-08-03 11:50:00,90.28,90.35,89.99,89.99,16193.0,78.4097,78.4705,78.1578,78.1578,16193.0
2021-08-03 12:00:00,90.03,90.26,89.99,90.22,18709.0,78.1926,78.3923,78.1578,78.3576,18709.0
2021-08-03 12:10:00,90.22,90.47,90.19,90.41,20312.0,78.3576,78.5747,78.3315,78.5226,20312.0
2021-08-03 12:20:00,90.41,90.55,90.4,90.52,9529.0,78.5226,78.6442,78.5139,78.6181,9529.0
2021-08-03 12:30:00,90.54,90.71,90.46,90.71,19104.0,78.6355,78.7832,78.566,78.7832,19104.0
2021-08-03 12:40:00,90.72,90.81,90.67,90.74,9595.0,78.7918,78.87,78.7484,78.8092,9595.0
2021-08-03 12:50:00,90.77,90.93,90.63,90.72,75168.0,78.8353,78.9742,78.7137,78.7918,75168.0
2021-08-03 13:00:00,90.72,90.92,90.71,90.88,17541.0,78.7918,78.9655,78.7832,78.9308,17541.0
2021-08-03 13:10:00,90.88,90.89,90.55,90.56,17587.0,78.9308,78.9395,78.6442,78.6529,17587.0
2021-08-03 13:20:00,90.54,90.56,90.31,90.35,19411.0,78.6355,78.6529,78.4358,78.4705,19411.0
2021-08-03 13:30:00,90.34,90.54,90.33,90.48,28122.0,78.4618,78.6355,78.4531,78.5834,28122.0
2021-08-03 13:40:00,90.48,90.58,90.27,90.5,52947.0,78.5834,78.6703,78.401,78.6008,52947.0
2021-08-03 13:50:00,90.53,90.79,90.46,90.64,29027.0,78.6268,78.8526,78.566,78.7224,29027.0
2021-08-03 14:00:00,90.66,90.89,90.66,90.76,13780.0,78.7397,78.9395,78.7397,78.8266,13780.0
2021-08-03 14:10:00,90.75,91.03,90.74,90.88,37210.0,78.8179,79.0611,78.8092,78.9308,37210.0
2021-08-03 14:20:00,90.86,90.88,90.57,90.75,35779.0,78.9134,78.9308,78.6616,78.8179,35779.0
2021-08-03 14:30:00,90.77,90.94,90.76,90.91,28581.0,78.8353,78.9829,78.8266,78.9569,28581.0
2021-08-03 14:40:00,90.92,91.1,90.9,90.97,27289.0,78.9655,79.1219,78.9482,79.009,27289.0
2021-08-03 14:50:00,90.97,91.09,90.87,90.92,27998.0,79.009,79.1132,78.9221,78.9655,27998.0
2021-08-03 15:00:00,90.92,91.08,90.92,91.01,22879.0,78.9655,79.1045,78.9655,79.0437,22879.0
2021-08-03 15:10:00,91.04,91.04,90.62,90.69,24830.0,79.0698,79.0698,78.705,78.7658,24830.0
2021-08-03 15:20:00,90.68,90.73,90.48,90.71,30996.0,78.7571,78.8005,78.5834,78.7832,30996.0
2021-08-03 15:30:00,90.71,90.75,90.47,90.47,38582.0,78.7832,78.8179,78.5747,78.5747,38582.0
2021-08-03 15:40:00,90.48,90.51,90.36,90.43,59967.0,78.5834,78.6095,78.4792,78.54,59967.0
2021-08-03 15:50:00,90.42,90.49,90.36,90.43,136246.0,78.5313,78.5921,78.4792,78.54,136246.0
2021-08-04 09:30:00,89.94,90.29,89.76,89.89,54118.0,78.1144,78.4184,77.9581,78.071,54118.0
2021-08-04 09:40:00,89.89,89.9,89.63,89.84,14869.0,78.071,78.0797,77.8452,78.0275,14869.0
2021-08-04 09:50:00,89.9,90.09,89.5,89.62,35736.0,78.0797,78.2447,77.7323,77.8365,35736.0
2021-08-04 10:00:00,89.62,89.98,89.6,89.92,58344.0,77.8365,78.1491,77.8191,78.097,58344.0
2021-08-04 10:10:00,89.96,89.97,89.53,89.63,27339.0,78.1318,78.1405,77.7583,77.8452,27339.0
2021-08-04 10:20:00,89.61,89.8,89.41,89.8,20669.0,77.8278,77.9928,77.6541,77.9928,20669.0
2021-08-04 10:30:00,89.77,89.8,89.38,89.77,27249.0,77.9668,77.9928,77.628,77.9668,27249.0
2021-08-04 10:40:00,89.88,90.28,89.88,90.23,20123.0,78.0623,78.4097,78.0623,78.3663,20123.0
2021-08-04 10:50:00,90.19,90.31,90.1,90.29,10883.0,78.3315,78.4358,78.2534,78.4184,10883.0
2021-08-04 11:00:00,90.29,90.38,90.12,90.33,19875.0,78.4184,78.4965,78.2707,78.4531,19875.0
2021-08-04 11:10:00,90.33,90.35,90.1,90.11,10975.0,78.4531,78.4705,78.2534,78.262,10975.0
2021-08-04 11:20:00,90.11,90.11,89.73,89.78,15057.0,78.262,78.262,77.932,77.9754,15057.0
2021-08-04 11:30:00,89.72,89.92,89.69,89.78,11904.0,77.9233,78.097,77.8973,77.9754,11904.0
2021-08-04 11:40:00,89.77,89.78,89.49,89.55,18510.0,77.9668,77.9754,77.7236,77.7757,18510.0
2021-08-04 11:50:00,89.53,89.56,89.46,89.48,23750.0,77.7583,77.7844,77.6975,77.7149,23750.0
2021-08-04 12:00:00,89.48,89.5,89.3,89.4,6976.0,77.7149,77.7323,77.5586,77.6454,6976.0
2021-08-04 12:10:00,89.42,89.55,89.38,89.4,10543.0,77.6628,77.7757,77.628,77.6454,10543.0
2021-08-04 12:20:00,89.38,89.52,89.28,89.41,16291.0,77.628,77.7496,77.5412,77.6541,16291.0
2021-08-04 12:30:00,89.44,89.49,89.39,89.46,7972.0,77.6801,77.7236,77.6367,77.6975,7972.0
2021-08-04 12:40:00,89.45,89.45,89.31,89.38,6776.0,77.6888,77.6888,77.5672,77.628,6776.0
2021-08-04 12:50:00,89.39,89.47,89.39,89.41,10772.0,77.6367,77.7062,77.6367,77.6541,10772.0
2021-08-04 13:00:00,89.42,89.51,89.4,89.49,18932.0,77.6628,77.7409,77.6454,77.7236,18932.0
2021-08-04 13:10:00,89.47,89.66,89.46,89.59,14005.0,77.7062,77.8712,77.6975,77.8104,14005.0
2021-08-04 13:20:00,89.61,89.7,89.49,89.49,8803.0,77.8278,77.906,77.7236,77.7236,8803.0
2021-08-04 13:30:00,89.46,89.48,89.37,89.43,9468.0,77.6975,77.7149,77.6193,77.6715,9468.0
2021-08-04 13:40:00,89.47,89.61,89.43,89.51,11724.0,77.7062,77.8278,77.6715,77.7409,11724.0
2021-08-04 13:50:00,89.47,89.74,89.44,89.69,7644.0,77.7062,77.9407,77.6801,77.8973,7644.0
2021-08-04 14:00:00,89.67,89.69,89.45,89.48,10835.0,77.8799,77.8973,77.6888,77.7149,10835.0
2021-08-04 14:10:00,89.5,89.57,89.47,89.5,12755.0,77.7323,77.793,77.7062,77.7323,12755.0
2021-08-04 14:20:00,89.48,89.51,89.43,89.48,15054.0,77.7149,77.7409,77.6715,77.7149,15054.0
2021-08-04 14:30:00,89.46,89.52,89.42,89.47,8330.0,77.6975,77.7496,77.6628,77.7062,8330.0
2021-08-04 14:40:00,89.45,89.5,89.44,89.47,8821.0,77.6888,77.7323,77.6801,77.7062,8821.0
2021-08-04 14:50:00,89.45,89.45,89.2,89.28,36317.0,77.6888,77.6888,77.4717,77.5412,36317.0
2021-08-04 15:00:00,89.26,89.44,89.2,89.2,16482.0,77.5238,77.6801,77.4717,77.4717,16482.0
2021-08-04 15:10:00,89.22,89.28,89.19,89.25,12058.0,77.4891,77.5412,77.463,77.5151,12058.0
2021-08-04 15:20:00,89.26,89.3,89.22,89.28,9476.0,77.5238,77.5586,77.4891,77.5412,9476.0
2021-08-04 15:30:00,89.28,89.39,89.1,89.1,31675.0,77.5412,77.6367,77.3848,77.3848,31675.0
2021-08-04 15:40:00,89.08,89.4,89.0,89.34,177094.0,77.3675,77.6454,77.298,77.5933,177094.0
2021-08-04 15:50:00,89.36,89.47,89.21,89.32,138561.0,77.6107,77.7062,77.4804,77.5759,138561.0
2021-08-05 09:30:00,89.8,90.49,89.74,89.99,83644.0,77.9928,78.5921,77.9407,78.1578,83644.0
2021-08-05 09:40:00,90.0,90.07,89.62,89.83,83837.0,78.1665,78.2273,77.8365,78.0189,83837.0
2021-08-05 09:50:00,89.83,90.46,89.51,90.46,47272.0,78.0189,78.566,77.7409,78.566,47272.0
2021-08-05 10:00:00,90.43,90.54,89.93,90.08,54211.0,78.54,78.6355,78.1057,78.236,54211.0
2021-08-05 10:10:00,90.05,90.32,90.02,90.07,22866.0,78.2099,78.4444,78.1839,78.2273,22866.0
2021-08-05 10:20:00,90.0,90.07,89.8,89.96,46624.0,78.1665,78.2273,77.9928,78.1318,46624.0
2021-08-05 10:30:00,89.98,90.39,89.75,89.75,47310.0,78.1491,78.5052,77.9494,77.9494,47310.0
2021-08-05 10:40:00,89.79,89.94,89.65,89.89,33907.0,77.9841,78.1144,77.8625,78.071,33907.0
2021-08-05 10:50:00,89.92,90.11,89.81,90.06,17274.0,78.097,78.262,78.0015,78.2186,17274.0
2021-08-05 11:00:00,90.08,90.39,90.08,90.27,31711.0,78.236,78.5052,78.236,78.401,31711.0
2021-08-05 11:10:00,90.29,90.56,90.25,90.25,28746.0,78.4184,78.6529,78.3836,78.3836,28746.0
2021-08-05 11:20:00,90.3,90.45,90.22,90.28,39290.0,78.4271,78.5573,78.3576,78.4097,39290.0
2021-08-05 11:30:00,90.28,90.45,90.09,90.34,41032.0,78.4097,78.5573,78.2447,78.4618,41032.0
2021-08-05 11:40:00,90.31,90.34,90.02,90.12,21150.0,78.4358,78.4618,78.1839,78.2707,21150.0
2021-08-05 11:50:00,90.14,90.16,90.01,90.09,12806.0,78.2881,78.3055,78.1752,78.2447,12806.0
2021-08-05 12:00:00,90.09,90.18,90.02,90.17,18904.0,78.2447,78.3228,78.1839,78.3142,18904.0
2021-08-05 12:10:00,90.17,90.28,90.15,90.27,15403.0,78.3142,78.4097,78.2968,78.401,15403.0
2021-08-05 12:20:00,90.26,90.31,89.99,90.06,12839.0,78.3923,78.4358,78.1578,78.2186,12839.0
2021-08-05 12:30:00,90.06,90.06,89.97,89.97,17750.0,78.2186,78.2186,78.1405,78.1405,17750.0
2021-08-05 12:40:00,89.97,90.22,89.89,90.18,16530.0,78.1405,78.3576,78.071,78.3228,16530.0
2021-08-05 12:50:00,90.18,90.19,90.01,90.18,38887.0,78.3228,78.3315,78.1752,78.3228,38887.0
2021-08-05 13:00:00,90.18,90.27,90.08,90.26,9683.0,78.3228,78.401,78.236,78.3923,9683.0
2021-08-05 13:10:00,90.23,90.38,90.21,90.26,13052.0,78.3663,78.4965,78.3489,78.3923,13052.0
2021-08-05 13:20:00,90.29,90.34,90.15,90.23,17472.0,78.4184,78.4618,78.2968,78.3663,17472.0
2021-08-05 13:30:00,90.23,90.36,90.22,90.36,6256.0,78.3663,78.4792,78.3576,78.4792,6256.0
2021-08-05 13:40:00,90.36,90.63,90.34,90.62,29139.0,78.4792,78.7137,78.4618,78.705,29139.0
2021-08-05 13:50:00,90.62,90.71,90.55,90.67,20846.0,78.705,78.7832,78.6442,78.7484,20846.0
2021-08-05 14:00:00,90.69,90.69,90.38,90.42,20544.0,78.7658,78.7658,78.4965,78.5313,20544.0
2021-08-05 14:10:00,90.44,90.61,90.43,90.57,16421.0,78.5487,78.6963,78.54,78.6616,16421.0
2021-08-05 14:20:00,90.57,90.72,90.54,90.69,13646.0,78.6616,78.7918,78.6355,78.7658,13646.0
2021-08-05 14:30:00,90.67,90.85,90.65,90.83,10612.0,78.7484,78.9048,78.731,78.8874,10612.0
2021-08-05 14:40:00,90.83,90.87,90.69,90.85,15654.0,78.8874,78.9221,78.7658,78.9048,15654.0
2021-08-05 14:50:00,90.86,90.9,90.78,90.82,18475.0,78.9134,78.9482,78.844,78.8787,18475.0
2021-08-05 15:00:00,90.81,90.87,90.76,90.84,15250.0,78.87,78.9221,78.8266,78.8961,15250.0
2021-08-05 15:10:00,90.84,90.97,90.83,90.84,10055.0,78.8961,79.009,78.8874,78.8961,10055.0
2021-08-05 15:20:00,90.83,90.98,90.83,90.96,23597.0,78.8874,79.0177,78.8874,79.0003,23597.0
2021-08-05 15:30:00,90.96,91.1,90.83,91.03,39556.0,79.0003,79.1219,78.8874,79.0611,39556.0
2021-08-05 15:40:00,91.03,91.11,90.92,90.93,49746.0,79.0611,79.1306,78.9655,78.9742,49746.0
2021-08-05 15:50:00,90.91,90.97,90.81,90.9,121232.0,78.9569,79.009,78.87,78.9482,121232.0
2021-08-06 09:30:00,91.35,91.85,91.34,91.73,48754.0,79.339,79.7733,79.3303,79.669,48754.0
2021-08-06 09:40:00,91.74,92.09,91.62,91.86,48277.0,79.6777,79.9817,79.5735,79.782,48277.0
2021-08-06 09:50:00,91.88,91.88,91.6,91.84,25499.0,79.7993,79.7993,79.5561,79.7646,25499.0
2021-08-06 10:00:00,91.83,92.07,91.68,91.93,24828.0,79.7559,79.9643,79.6256,79.8427,24828.0
2021-08-06 10:10:00,91.95,92.53,91.87,92.44,67400.0,79.8601,80.3639,79.7906,80.2857,67400.0
2021-08-06 10:20:00,92.37,92.55,92.16,92.46,28372.0,80.2249,80.3812,80.0425,80.3031,28372.0
2021-08-06 10:30:00,92.46,92.86,92.44,92.74,40841.0,80.3031,80.6505,80.2857,80.5462,40841.0
2021-08-06 10:40:00,92.78,92.79,92.53,92.55,20358.0,80.581,80.5897,80.3639,80.3812,20358.0
2021-08-06 10:50:00,92.63,92.65,92.5,92.61,15688.0,80.4507,80.4681,80.3378,80.4333,15688.0
2021-08-06 11:00:00,92.65,92.8,92.62,92.74,15983.0,80.4681,80.5984,80.442,80.5462,15983.0
2021-08-06 11:10:00,92.74,92.75,92.35,92.35,24430.0,80.5462,80.5549,80.2075,80.2075,24430.0
2021-08-06 11:20:00,92.39,92.65,92.39,92.65,15179.0,80.2423,80.4681,80.2423,80.4681,15179.0
2021-08-06 11:30:00,92.62,92.72,92.58,92.66,15518.0,80.442,80.5289,80.4073,80.4768,15518.0
2021-08-06 11:40:00,92.7,92.79,92.68,92.77,11021.0,80.5115,80.5897,80.4941,80.5723,11021.0
2021-08-06 11:50:00,92.8,92.89,92.75,92.89,13060.0,80.5984,80.6765,80.5549,80.6765,13060.0
2021-08-06 12:00:00,92.9,93.18,92.88,92.97,38702.0,80.6852,80.9284,80.6678,80.746,38702.0
2021-08-06 12:10:00,92.97,92.97,92.87,92.97,10507.0,80.746,80.746,80.6592,80.746,10507.0
2021-08-06 12:20:00,92.98,93.03,92.76,92.79,23488.0,80.7547,80.7981,80.5636,80.5897,23488.0
2021-08-06 12:30:00,92.78,92.79,92.68,92.71,22140.0,80.581,80.5897,80.4941,80.5202,22140.0
2021-08-06 12:40:00,92.72,92.83,92.69,92.78,7352.0,80.5289,80.6244,80.5028,80.581,7352.0
2021-08-06 12:50:00,92.76,92.94,92.74,92.93,9740.0,80.5636,80.72,80.5462,80.7113,9740.0
2021-08-06 13:00:00,92.92,93.1,92.91,93.09,10431.0,80.7026,80.8589,80.6939,80.8502,10431.0
2021-08-06 13:10:00,93.07,93.09,92.89,93.01,11138.0,80.8329,80.8502,80.6765,80.7807,11138.0
2021-08-06 13:20:00,93.03,93.03,92.85,92.89,11463.0,80.7981,80.7981,80.6418,80.6765,11463.0
2021-08-06 13:30:00,92.89,92.9,92.66,92.66,16548.0,80.6765,80.6852,80.4768,80.4768,16548.0
2021-08-06 13:40:00,92.58,92.62,92.38,92.59,8419.0,80.4073,80.442,80.2336,80.416,8419.0
2021-08-06 13:50:00,92.56,92.67,92.56,92.64,11182.0,80.3899,80.4855,80.3899,80.4594,11182.0
2021-08-06 14:00:00,92.64,92.78,92.64,92.72,7545.0,80.4594,80.581,80.4594,80.5289,7545.0
2021-08-06 14:10:00,92.69,92.95,92.67,92.95,15399.0,80.5028,80.7286,80.4855,80.7286,15399.0
2021-08-06 14:20:00,92.93,92.93,92.79,92.84,9180.0,80.7113,80.7113,80.5897,80.6331,9180.0
2021-08-06 14:30:00,92.84,92.87,92.66,92.68,15281.0,80.6331,80.6592,80.4768,80.4941,15281.0
2021-08-06 14:40:00,92.68,92.68,92.52,92.56,14831.0,80.4941,80.4941,80.3552,80.3899,14831.0
2021-08-06 14:50:00,92.55,92.61,92.41,92.46,13815.0,80.3812,80.4333,80.2596,80.3031,13815.0
2021-08-06 15:00:00,92.46,92.54,92.41,92.5,12698.0,80.3031,80.3725,80.2596,80.3378,12698.0
2021-08-06 15:10:00,92.54,92.61,92.39,92.42,19414.0,80.3725,80.4333,80.2423,80.2683,19414.0
2021-08-06 15:20:00,92.42,92.47,92.34,92.42,16724.0,80.2683,80.3117,80.1988,80.2683,16724.0
2021-08-06 15:30:00,92.45,92.53,92.36,92.43,16348.0,80.2944,80.3639,80.2162,80.277,16348.0
2021-08-06 15:40:00,92.43,92.43,92.03,92.04,42775.0,80.277,80.277,79.9296,79.9383,42775.0
2021-08-06 15:50:00,92.03,92.2,91.98,92.17,125401.0,79.9296,80.0772,79.8862,80.0512,125401.0
2021-08-09 09:30:00,91.84,92.37,91.57,91.6,35382.0,79.7646,80.2249,79.5301,79.5561,35382.0
2021-08-09 09:40:00,91.59,91.78,91.34,91.75,30893.0,79.5475,79.7125,79.3303,79.6864,30893.0
2021-08-09 09:50:00,91.79,92.17,91.63,92.12,8730.0,79.7212,80.0512,79.5822,80.0078,8730.0
2021-08-09 10:00:00,92.18,92.21,91.79,91.82,12185.0,80.0599,80.0859,79.7212,79.7472,12185.0
2021-08-09 10:10:00,91.83,91.85,91.42,91.75,14677.0,79.7559,79.7733,79.3998,79.6864,14677.0
2021-08-09 10:20:00,91.81,92.15,91.76,92.07,18743.0,79.7385,80.0338,79.6951,79.9643,18743.0
2021-08-09 10:30:00,92.05,92.06,91.77,91.83,10591.0,79.947,79.9557,79.7038,79.7559,10591.0
2021-08-09 10:40:00,91.88,92.13,91.88,91.97,15141.0,79.7993,80.0165,79.7993,79.8775,15141.0
2021-08-09 10:50:00,91.93,92.23,91.91,92.16,7765.0,79.8427,80.1033,79.8254,80.0425,7765.0
2021-08-09 11:00:00,92.16,92.35,92.13,92.31,14985.0,80.0425,80.2075,80.0165,80.1728,14985.0
2021-08-09 11:10:00,92.33,92.62,92.31,92.57,14447.0,80.1902,80.442,80.1728,80.3986,14447.0
2021-08-09 11:20:00,92.57,92.57,92.24,92.38,10486.0,80.3986,80.3986,80.112,80.2336,10486.0
2021-08-09 11:30:00,92.32,92.38,92.16,92.31,15411.0,80.1815,80.2336,80.0425,80.1728,15411.0
2021-08-09 11:40:00,92.39,92.6,92.38,92.56,8335.0,80.2423,80.4247,80.2336,80.3899,8335.0
2021-08-09 11:50:00,92.57,92.76,92.52,92.72,9834.0,80.3986,80.5636,80.3552,80.5289,9834.0
2021-08-09 12:00:00,92.73,92.81,92.54,92.55,10486.0,80.5376,80.607,80.3725,80.3812,10486.0
2021-08-09 12:10:00,92.54,92.7,92.51,92.67,4828.0,80.3725,80.5115,80.3465,80.4855,4828.0
2021-08-09 12:20:00,92.64,92.67,92.58,92.58,6096.0,80.4594,80.4855,80.4073,80.4073,6096.0
2021-08-09 12:30:00,92.59,92.74,92.55,92.69,6557.0,80.416,80.5462,80.3812,80.5028,6557.0
2021-08-09 12:40:00,92.66,92.78,92.57,92.61,7071.0,80.4768,80.581,80.3986,80.4333,7071.0
2021-08-09 12:50:00,92.6,92.71,92.59,92.71,6679.0,80.4247,80.5202,80.416,80.5202,6679.0
2021-08-09 13:00:00,92.7,92.76,92.65,92.72,10427.0,80.5115,80.5636,80.4681,80.5289,10427.0
2021-08-09 13:10:00,92.72,92.73,92.55,92.58,11618.0,80.5289,80.5376,80.3812,80.4073,11618.0
2021-08-09 13:20:00,92.63,92.63,92.54,92.6,6406.0,80.4507,80.4507,80.3725,80.4247,6406.0
2021-08-09 13:30:00,92.59,92.62,92.53,92.58,6505.0,80.416,80.442,80.3639,80.4073,6505.0
2021-08-09 13:40:00,92.57,92.74,92.54,92.69,10272.0,80.3986,80.5462,80.3725,80.5028,10272.0
2021-08-09 13:50:00,92.68,92.69,92.56,92.63,7604.0,80.4941,80.5028,80.3899,80.4507,7604.0
2021-08-09 14:00:00,92.67,92.73,92.65,92.68,7395.0,80.4855,80.5376,80.4681,80.4941,7395.0
2021-08-09 14:10:00,92.69,92.79,92.69,92.78,10528.0,80.5028,80.5897,80.5028,80.581,10528.0
2021-08-09 14:20:00,92.76,92.89,92.74,92.89,13489.0,80.5636,80.6765,80.5462,80.6765,13489.0
2021-08-09 14:30:00,92.9,93.13,92.82,92.86,88514.0,80.6852,80.885,80.6157,80.6505,88514.0
2021-08-09 14:40:00,92.86,92.91,92.8,92.86,10687.0,80.6505,80.6939,80.5984,80.6505,10687.0
2021-08-09 14:50:00,92.86,92.87,92.53,92.56,21674.0,80.6505,80.6592,80.3639,80.3899,21674.0
2021-08-09 15:00:00,92.58,92.66,92.54,92.56,10211.0,80.4073,80.4768,80.3725,80.3899,10211.0
2021-08-09 15:10:00,92.56,92.65,92.5,92.65,8545.0,80.3899,80.4681,80.3378,80.4681,8545.0
2021-08-09 15:20:00,92.66,92.68,92.45,92.48,19611.0,80.4768,80.4941,80.2944,80.3204,19611.0
2021-08-09 15:30:00,92.48,92.58,92.48,92.58,25298.0,80.3204,80.4073,80.3204,80.4073,25298.0
2021-08-09 15:40:00,92.56,92.64,92.46,92.5,21895.0,80.3899,80.4594,80.3031,80.3378,21895.0
2021-08-09 15:50:00,92.59,92.59,92.47,92.52,47095.0,80.416,80.416,80.3117,80.3552,47095.0
2021-08-10 09:30:00,92.87,93.15,92.55,92.72,40028.0,80.6592,80.9023,80.3812,80.5289,40028.0
2021-08-10 09:40:00,92.69,92.69,92.25,92.54,31586.0,80.5028,80.5028,80.1207,80.3725,31586.0
2021-08-10 09:50:00,92.57,93.25,92.54,92.99,49515.0,80.3986,80.9892,80.3725,80.7634,49515.0
2021-08-10 10:00:00,93.03,93.48,92.95,93.37,43509.0,80.7981,81.189,80.7286,81.0934,43509.0
2021-08-10 10:10:00,93.38,93.78,93.37,93.59,43311.0,81.1021,81.4495,81.0934,81.2845,43311.0
2021-08-10 10:20:00,93.58,93.64,93.24,93.24,42165.0,81.2758,81.3279,80.9805,80.9805,42165.0
2021-08-10 10:30:00,93.28,93.33,92.92,93.07,32536.0,81.0152,81.0587,80.7026,80.8329,32536.0
2021-08-10 10:40:00,93.05,93.18,92.69,93.15,37416.0,80.8155,80.9284,80.5028,80.9023,37416.0
2021-08-10 10:50:00,93.15,93.25,92.99,92.99,21739.0,80.9023,80.9892,80.7634,80.7634,21739.0
2021-08-10 11:00:00,92.99,93.08,92.78,93.04,19066.0,80.7634,80.8415,80.581,80.8068,19066.0
2021-08-10 11:10:00,93.04,93.69,93.04,93.59,33551.0,80.8068,81.3713,80.8068,81.2845,33551.0
2021-08-10 11:20:00,93.58,93.7,93.47,93.59,18556.0,81.2758,81.38,81.1803,81.2845,18556.0
2021-08-10 11:30:00,93.54,93.65,93.36,93.51,16611.0,81.2411,81.3366,81.0847,81.215,16611.0
2021-08-10 11:40:00,93.5,93.56,93.37,93.37,7779.0,81.2063,81.2584,81.0934,81.0934,7779.0
2021-08-10 11:50:00,93.34,93.35,93.2,93.31,10316.0,81.0674,81.076,80.9458,81.0413,10316.0
2021-08-10 12:00:00,93.29,93.42,93.25,93.42,6395.0,81.0239,81.1368,80.9892,81.1368,6395.0
2021-08-10 12:10:00,93.41,93.59,93.36,93.56,14795.0,81.1282,81.2845,81.0847,81.2584,14795.0
2021-08-10 12:20:00,93.55,93.58,93.38,93.39,11523.0,81.2497,81.2758,81.1021,81.1108,11523.0
2021-08-10 12:30:00,93.38,93.39,93.05,93.11,8975.0,81.1021,81.1108,80.8155,80.8676,8975.0
2021-08-10 12:40:00,93.03,93.09,92.91,93.03,13474.0,80.7981,80.8502,80.6939,80.7981,13474.0
2021-08-10 12:50:00,93.05,93.14,92.99,93.08,11809.0,80.8155,80.8937,80.7634,80.8415,11809.0
2021-08-10 13:00:00,93.1,93.1,92.85,92.97,8842.0,80.8589,80.8589,80.6418,80.746,8842.0
2021-08-10 13:10:00,92.98,93.12,92.96,93.08,7873.0,80.7547,80.8763,80.7373,80.8415,7873.0
2021-08-10 13:20:00,93.09,93.26,93.05,93.21,21000.0,80.8502,80.9979,80.8155,80.9545,21000.0
2021-08-10 13:30:00,93.23,93.49,93.23,93.39,13545.0,80.9718,81.1976,80.9718,81.1108,13545.0
2021-08-10 13:40:00,93.35,93.36,93.17,93.19,26530.0,81.076,81.0847,80.9197,80.9371,26530.0
2021-08-10 13:50:00,93.19,93.22,93.08,93.16,12505.0,80.9371,80.9631,80.8415,80.911,12505.0
2021-08-10 14:00:00,93.16,93.26,92.84,92.84,19583.0,80.911,80.9979,80.6331,80.6331,19583.0
2021-08-10 14:10:00,92.86,92.92,92.57,92.6,28038.0,80.6505,80.7026,80.3986,80.4247,28038.0
2021-08-10 14:20:00,92.62,92.74,92.57,92.72,25769.0,80.442,80.5462,80.3986,80.5289,25769.0
2021-08-10 14:30:00,92.76,93.08,92.76,93.08,19057.0,80.5636,80.8415,80.5636,80.8415,19057.0
2021-08-10 14:40:00,93.05,93.28,93.03,93.1,17614.0,80.8155,81.0152,80.7981,80.8589,17614.0
2021-08-10 14:50:00,93.08,93.1,92.9,92.96,14966.0,80.8415,80.8589,80.6852,80.7373,14966.0
2021-08-10 15:00:00,92.97,93.0,92.65,92.67,20617.0,80.746,80.7721,80.4681,80.4855,20617.0
2021-08-10 15:10:00,92.67,92.75,92.66,92.73,16307.0,80.4855,80.5549,80.4768,80.5376,16307.0
2021-08-10 15:20:00,92.73,92.95,92.73,92.95,12833.0,80.5376,80.7286,80.5376,80.7286,12833.0
2021-08-10 15:30:00,92.95,92.99,92.71,92.81,25429.0,80.7286,80.7634,80.5202,80.607,25429.0
2021-08-10 15:40:00,92.85,92.93,92.75,92.78,32875.0,80.6418,80.7113,80.5549,80.581,32875.0
2021-08-10 15:50:00,92.77,92.81,92.61,92.78,104159.0,80.5723,80.607,80.4333,80.581,104159.0
2021-08-11 09:30:00,92.8,93.19,92.3,92.58,47823.0,80.5984,80.9371,80.1641,80.4073,47823.0
2021-08-11 09:40:00,92.59,93.27,92.49,93.2,48888.0,80.416,81.0066,80.3291,80.9458,48888.0
2021-08-11 09:50:00,93.23,93.28,92.77,92.95,16679.0,80.9718,81.0152,80.5723,80.7286,16679.0
2021-08-11 10:00:00,92.91,92.95,92.26,92.29,25679.0,80.6939,80.7286,80.1294,80.1554,25679.0
2021-08-11 10:10:00,92.25,92.34,92.14,92.22,33948.0,80.1207,80.1988,80.0251,80.0946,33948.0
2021-08-11 10:20:00,92.26,92.32,91.91,92.1,32992.0,80.1294,80.1815,79.8254,79.9904,32992.0
2021-08-11 10:30:00,92.13,92.28,92.02,92.25,48321.0,80.0165,80.1467,79.9209,80.1207,48321.0
2021-08-11 10:40:00,92.25,92.5,92.22,92.45,18421.0,80.1207,80.3378,80.0946,80.2944,18421.0
2021-08-11 10:50:00,92.46,92.51,92.34,92.37,16782.0,80.3031,80.3465,80.1988,80.2249,16782.0
2021-08-11 11:00:00,92.39,92.39,92.13,92.16,26450.0,80.2423,80.2423,80.0165,80.0425,26450.0
2021-08-11 11:10:00,92.16,92.22,91.8,91.96,49226.0,80.0425,80.0946,79.7298,79.8688,49226.0
2021-08-11 11:20:00,91.98,92.22,91.97,92.13,20743.0,79.8862,80.0946,79.8775,80.0165,20743.0
2021-08-11 11:30:00,92.11,92.3,92.0,92.3,17945.0,79.9991,80.1641,79.9035,80.1641,17945.0
2021-08-11 11:40:00,92.35,92.38,92.24,92.24,6796.0,80.2075,80.2336,80.112,80.112,6796.0
2021-08-11 11:50:00,92.25,92.47,92.22,92.47,6129.0,80.1207,80.3117,80.0946,80.3117,6129.0
2021-08-11 12:00:00,92.45,92.52,92.44,92.48,12876.0,80.2944,80.3552,80.2857,80.3204,12876.0
2021-08-11 12:10:00,92.51,92.56,92.4,92.56,30403.0,80.3465,80.3899,80.251,80.3899,30403.0
2021-08-11 12:20:00,92.57,92.74,92.52,92.63,8037.0,80.3986,80.5462,80.3552,80.4507,8037.0
2021-08-11 12:30:00,92.61,92.87,92.57,92.87,9892.0,80.4333,80.6592,80.3986,80.6592,9892.0
2021-08-11 12:40:00,92.85,92.96,92.82,92.9,15412.0,80.6418,80.7373,80.6157,80.6852,15412.0
2021-08-11 12:50:00,92.91,93.02,92.82,92.89,49385.0,80.6939,80.7894,80.6157,80.6765,49385.0
2021-08-11 13:00:00,92.91,93.22,92.88,93.19,24205.0,80.6939,80.9631,80.6678,80.9371,24205.0
2021-08-11 13:10:00,93.21,93.41,93.19,93.36,23654.0,80.9545,81.1282,80.9371,81.0847,23654.0
2021-08-11 13:20:00,93.34,93.5,93.32,93.46,17961.0,81.0674,81.2063,81.05,81.1716,17961.0
2021-08-11 13:30:00,93.47,93.56,93.43,93.52,8152.0,81.1803,81.2584,81.1455,81.2237,8152.0
2021-08-11 13:40:00,93.5,93.73,93.49,93.73,16355.0,81.2063,81.4061,81.1976,81.4061,16355.0
2021-08-11 13:50:00,93.71,93.83,93.7,93.81,13022.0,81.3887,81.4929,81.38,81.4756,13022.0
2021-08-11 14:00:00,93.8,93.95,93.75,93.95,16261.0,81.4669,81.5972,81.4234,81.5972,16261.0
2021-08-11 14:10:00,93.95,94.01,93.8,93.98,23396.0,81.5972,81.6493,81.4669,81.6232,23396.0
2021-08-11 14:20:00,93.96,94.09,93.89,94.04,27597.0,81.6058,81.7187,81.545,81.6753,27597.0
2021-08-11 14:30:00,94.05,94.08,93.92,93.98,13483.0,81.684,81.7101,81.5711,81.6232,13483.0
2021-08-11 14:40:00,93.98,94.03,93.94,93.99,9574.0,81.6232,81.6666,81.5885,81.6319,9574.0
2021-08-11 14:50:00,94.0,94.07,93.93,94.04,11366.0,81.6406,81.7014,81.5798,81.6753,11366.0
2021-08-11 15:00:00,94.03,94.14,93.98,94.14,8229.0,81.6666,81.7622,81.6232,81.7622,8229.0
2021-08-11 15:10:00,94.15,94.24,94.11,94.13,13236.0,81.7709,81.849,81.7361,81.7535,13236.0
2021-08-11 15:20:00,94.13,94.26,94.13,94.22,13513.0,81.7535,81.8664,81.7535,81.8317,13513.0
2021-08-11 15:30:00,94.2,94.24,94.14,94.15,25821.0,81.8143,81.849,81.7622,81.7709,25821.0
2021-08-11 15:40:00,94.15,94.29,94.12,94.24,30084.0,81.7709,81.8924,81.7448,81.849,30084.0
2021-08-11 15:50:00,94.18,94.26,94.03,94.13,72237.0,81.7969,81.8664,81.6666,81.7535,72237.0
2021-08-12 09:30:00,94.48,94.48,92.61,93.06,87829.0,82.0575,82.0575,80.4333,80.8242,87829.0
2021-08-12 09:40:00,93.18,93.45,92.63,92.66,27925.0,80.9284,81.1629,80.4507,80.4768,27925.0
2021-08-12 09:50:00,92.65,92.66,91.95,92.07,47681.0,80.4681,80.4768,79.8601,79.9643,47681.0
2021-08-12 10:00:00,92.08,92.12,91.44,91.79,55457.0,79.973,80.0078,79.4172,79.7212,55457.0
2021-08-12 10:10:00,91.8,91.98,90.81,91.01,64132.0,79.7298,79.8862,78.87,79.0437,64132.0
2021-08-12 10:20:00,91.04,91.32,90.98,90.98,34017.0,79.0698,79.313,79.0177,79.0177,34017.0
2021-08-12 10:30:00,90.98,91.11,90.75,91.0,61267.0,79.0177,79.1306,78.8179,79.035,61267.0
2021-08-12 10:40:00,91.04,91.14,90.77,91.05,26884.0,79.0698,79.1566,78.8353,79.0785,26884.0
2021-08-12 10:50:00,91.09,91.2,90.77,90.81,27951.0,79.1132,79.2087,78.8353,78.87,27951.0
2021-08-12 11:00:00,90.8,90.95,90.41,90.45,33124.0,78.8613,78.9916,78.5226,78.5573,33124.0
2021-08-12 11:10:00,90.41,90.44,89.98,90.0,51585.0,78.5226,78.5487,78.1491,78.1665,51585.0
2021-08-12 11:20:00,90.03,90.41,90.02,90.15,53769.0,78.1926,78.5226,78.1839,78.2968,53769.0
2021-08-12 11:30:00,90.13,90.48,90.05,90.34,27149.0,78.2794,78.5834,78.2099,78.4618,27149.0
2021-08-12 11:40:00,90.37,90.89,90.37,90.88,26007.0,78.4879,78.9395,78.4879,78.9308,26007.0
2021-08-12 11:50:00,90.89,90.95,90.43,90.56,18667.0,78.9395,78.9916,78.54,78.6529,18667.0
2021-08-12 12:00:00,90.58,90.69,90.47,90.52,14289.0,78.6703,78.7658,78.5747,78.6181,14289.0
2021-08-12 12:10:00,90.53,90.54,90.28,90.45,25366.0,78.6268,78.6355,78.4097,78.5573,25366.0
2021-08-12 12:20:00,90.43,90.45,90.19,90.24,16262.0,78.54,78.5573,78.3315,78.375,16262.0
2021-08-12 12:30:00,90.25,90.25,90.12,90.25,15087.0,78.3836,78.3836,78.2707,78.3836,15087.0
2021-08-12 12:40:00,90.25,90.3,90.2,90.3,12277.0,78.3836,78.4271,78.3402,78.4271,12277.0
2021-08-12 12:50:00,90.28,90.48,90.17,90.37,17597.0,78.4097,78.5834,78.3142,78.4879,17597.0
2021-08-12 13:00:00,90.39,90.42,90.15,90.15,7391.0,78.5052,78.5313,78.2968,78.2968,7391.0
2021-08-12 13:10:00,90.19,90.22,90.06,90.06,12709.0,78.3315,78.3576,78.2186,78.2186,12709.0
2021-08-12 13:20:00,90.05,90.15,89.95,90.14,20017.0,78.2099,78.2968,78.1231,78.2881,20017.0
2021-08-12 13:30:00,90.11,90.21,90.06,90.21,47939.0,78.262,78.3489,78.2186,78.3489,47939.0
2021-08-12 13:40:00,90.2,90.46,90.17,90.46,56869.0,78.3402,78.566,78.3142,78.566,56869.0
2021-08-12 13:50:00,90.45,90.92,90.45,90.81,32011.0,78.5573,78.9655,78.5573,78.87,32011.0
2021-08-12 14:00:00,90.81,90.98,90.6,90.73,27951.0,78.87,79.0177,78.6876,78.8005,27951.0
2021-08-12 14:10:00,90.76,90.91,90.7,90.88,15172.0,78.8266,78.9569,78.7745,78.9308,15172.0
2021-08-12 14:20:00,90.9,90.96,90.8,90.95,10459.0,78.9482,79.0003,78.8613,78.9916,10459.0
2021-08-12 14:30:00,90.98,91.03,90.93,91.01,13408.0,79.0177,79.0611,78.9742,79.0437,13408.0
2021-08-12 14:40:00,91.0,91.21,91.0,91.2,12960.0,79.035,79.2174,79.035,79.2087,12960.0
2021-08-12 14:50:00,91.2,91.26,91.17,91.2,9080.0,79.2087,79.2608,79.1827,79.2087,9080.0
2021-08-12 15:00:00,91.19,91.26,91.12,91.2,11806.0,79.2,79.2608,79.1393,79.2087,11806.0
2021-08-12 15:10:00,91.18,91.23,91.1,91.13,20791.0,79.1914,79.2348,79.1219,79.1479,20791.0
2021-08-12 15:20:00,91.15,91.27,91.12,91.19,31687.0,79.1653,79.2695,79.1393,79.2,31687.0
2021-08-12 15:30:00,91.22,91.36,90.99,91.06,80206.0,79.2261,79.3477,79.0263,79.0871,80206.0
2021-08-12 15:40:00,91.06,91.14,90.88,90.9,27950.0,79.0871,79.1566,78.9308,78.9482,27950.0
2021-08-12 15:50:00,90.83,90.99,90.77,90.83,115232.0,78.8874,79.0263,78.8353,78.8874,115232.0
2021-08-13 09:30:00,90.41,91.75,90.41,91.57,50728.0,78.5226,79.6864,78.5226,79.5301,50728.0
2021-08-13 09:40:00,91.57,91.57,90.38,90.97,75508.0,79.5301,79.5301,78.4965,79.009,75508.0
2021-08-13 09:50:00,90.99,90.99,90.47,90.77,26647.0,79.0263,79.0263,78.5747,78.8353,26647.0
2021-08-13 10:00:00,90.82,90.93,90.64,90.83,25327.0,78.8787,78.9742,78.7224,78.8874,25327.0
2021-08-13 10:10:00,90.83,90.91,90.52,90.53,30595.0,78.8874,78.9569,78.6181,78.6268,30595.0
2021-08-13 10:20:00,90.53,90.96,90.52,90.93,18789.0,78.6268,79.0003,78.6181,78.9742,18789.0
2021-08-13 10:30:00,90.94,91.29,90.77,91.26,19395.0,78.9829,79.2869,78.8353,79.2608,19395.0
2021-08-13 10:40:00,91.27,91.37,91.07,91.37,27064.0,79.2695,79.3564,79.0958,79.3564,27064.0
2021-08-13 10:50:00,91.46,91.58,91.29,91.31,18569.0,79.4345,79.5388,79.2869,79.3043,18569.0
2021-08-13 11:00:00,91.29,91.48,91.16,91.16,12685.0,79.2869,79.4519,79.174,79.174,12685.0
2021-08-13 11:10:00,91.16,91.45,91.14,91.42,15775.0,79.174,79.4259,79.1566,79.3998,15775.0
2021-08-13 11:20:00,91.43,91.44,91.2,91.28,9950.0,79.4085,79.4172,79.2087,79.2782,9950.0
2021-08-13 11:30:00,91.28,91.38,90.85,90.95,16277.0,79.2782,79.3651,78.9048,78.9916,16277.0
2021-08-13 11:40:00,90.96,91.22,90.88,91.07,17483.0,79.0003,79.2261,78.9308,79.0958,17483.0
2021-08-13 11:50:00,91.1,91.14,90.95,91.09,11520.0,79.1219,79.1566,78.9916,79.1132,11520.0
2021-08-13 12:00:00,91.11,91.15,91.01,91.08,9325.0,79.1306,79.1653,79.0437,79.1045,9325.0
2021-08-13 12:10:00,91.09,91.1,91.03,91.03,8979.0,79.1132,79.1219,79.0611,79.0611,8979.0
2021-08-13 12:20:00,91.04,91.09,90.86,90.93,17890.0,79.0698,79.1132,78.9134,78.9742,17890.0
2021-08-13 12:30:00,90.93,90.95,90.8,90.93,11328.0,78.9742,78.9916,78.8613,78.9742,11328.0
2021-08-13 12:40:00,90.91,91.04,90.8,90.95,12505.0,78.9569,79.0698,78.8613,78.9916,12505.0
2021-08-13 12:50:00,90.95,90.97,90.88,90.93,12632.0,78.9916,79.009,78.9308,78.9742,12632.0
2021-08-13 13:00:00,90.97,90.97,90.65,90.67,14210.0,79.009,79.009,78.731,78.7484,14210.0
2021-08-13 13:10:00,90.65,90.82,90.64,90.82,14902.0,78.731,78.8787,78.7224,78.8787,14902.0
2021-08-13 13:20:00,90.82,90.88,90.8,90.82,9431.0,78.8787,78.9308,78.8613,78.8787,9431.0
2021-08-13 13:30:00,90.83,90.87,90.78,90.8,10406.0,78.8874,78.9221,78.844,78.8613,10406.0
2021-08-13 13:40:00,90.8,90.98,90.79,90.96,17734.0,78.8613,79.0177,78.8526,79.0003,17734.0
2021-08-13 13:50:00,90.98,91.05,90.95,91.04,12223.0,79.0177,79.0785,78.9916,79.0698,12223.0
2021-08-13 14:00:00,91.03,91.09,90.98,91.03,8567.0,79.0611,79.1132,79.0177,79.0611,8567.0
2021-08-13 14:10:00,91.01,91.01,90.83,90.87,7058.0,79.0437,79.0437,78.8874,78.9221,7058.0
2021-08-13 14:20:00,90.86,90.87,90.79,90.79,8851.0,78.9134,78.9221,78.8526,78.8526,8851.0
2021-08-13 14:30:00,90.79,90.81,90.5,90.5,13650.0,78.8526,78.87,78.6008,78.6008,13650.0
2021-08-13 14:40:00,90.53,90.55,90.5,90.51,13179.0,78.6268,78.6442,78.6008,78.6095,13179.0
2021-08-13 14:50:00,90.52,90.54,90.49,90.5,11590.0,78.6181,78.6355,78.5921,78.6008,11590.0
2021-08-13 15:00:00,90.52,90.56,90.33,90.33,13429.0,78.6181,78.6529,78.4531,78.4531,13429.0
2021-08-13 15:10:00,90.35,90.4,90.32,90.39,12767.0,78.4705,78.5139,78.4444,78.5052,12767.0
2021-08-13 15:20:00,90.39,90.49,90.37,90.45,30528.0,78.5052,78.5921,78.4879,78.5573,30528.0
2021-08-13 15:30:00,90.43,90.43,90.17,90.34,28506.0,78.54,78.54,78.3142,78.4618,28506.0
2021-08-13 15:40:00,90.32,90.34,90.16,90.19,34732.0,78.4444,78.4618,78.3055,78.3315,34732.0
2021-08-13 15:50:00,90.21,90.36,90.1,90.33,137478.0,78.3489,78.4792,78.2534,78.4531,137478.0
2021-08-16 09:30:00,91.77,92.39,90.89,92.34,157269.0,79.7038,80.2423,78.9395,80.1988,157269.0
2021-08-16 09:40:00,92.28,92.34,91.57,91.95,51765.0,80.1467,80.1988,79.5301,79.8601,51765.0
2021-08-16 09:50:00,91.83,92.16,91.72,91.85,48681.0,79.7559,80.0425,79.6604,79.7733,48681.0
2021-08-16 10:00:00,91.85,92.22,91.7,91.88,50550.0,79.7733,80.0946,79.643,79.7993,50550.0
2021-08-16 10:10:00,91.87,92.13,91.67,91.72,57574.0,79.7906,80.0165,79.6169,79.6604,57574.0
2021-08-16 10:20:00,91.67,91.73,91.21,91.34,36199.0,79.6169,79.669,79.2174,79.3303,36199.0
2021-08-16 10:30:00,91.3,91.79,91.19,91.7,41507.0,79.2956,79.7212,79.2,79.643,41507.0
2021-08-16 10:40:00,91.73,91.75,91.27,91.34,68674.0,79.669,79.6864,79.2695,79.3303,68674.0
2021-08-16 10:50:00,91.41,91.42,90.6,90.85,36614.0,79.3911,79.3998,78.6876,78.9048,36614.0
2021-08-16 11:00:00,90.97,91.14,90.9,91.02,24676.0,79.009,79.1566,78.9482,79.0524,24676.0
2021-08-16 11:10:00,91.02,91.43,90.97,91.42,16324.0,79.0524,79.4085,79.009,79.3998,16324.0
2021-08-16 11:20:00,91.44,91.5,91.34,91.34,17544.0,79.4172,79.4693,79.3303,79.3303,17544.0
2021-08-16 11:30:00,91.37,91.7,91.37,91.58,22570.0,79.3564,79.643,79.3564,79.5388,22570.0
2021-08-16 11:40:00,91.61,91.61,91.47,91.47,9420.0,79.5648,79.5648,79.4432,79.4432,9420.0
2021-08-16 11:50:00,91.47,91.5,91.42,91.43,5608.0,79.4432,79.4693,79.3998,79.4085,5608.0
2021-08-16 12:00:00,91.4,91.44,91.27,91.27,10722.0,79.3824,79.4172,79.2695,79.2695,10722.0
2021-08-16 12:10:00,91.3,91.41,91.28,91.36,8617.0,79.2956,79.3911,79.2782,79.3477,8617.0
2021-08-16 12:20:00,91.37,91.53,91.06,91.08,9479.0,79.3564,79.4953,79.0871,79.1045,9479.0
2021-08-16 12:30:00,91.12,91.25,91.11,91.23,10449.0,79.1393,79.2522,79.1306,79.2348,10449.0
2021-08-16 12:40:00,91.23,91.26,91.18,91.19,10176.0,79.2348,79.2608,79.1914,79.2,10176.0
2021-08-16 12:50:00,91.2,91.22,91.06,91.07,9052.0,79.2087,79.2261,79.0871,79.0958,9052.0
2021-08-16 13:00:00,91.08,91.11,90.93,91.03,12390.0,79.1045,79.1306,78.9742,79.0611,12390.0
2021-08-16 13:10:00,91.11,91.11,90.99,91.1,5096.0,79.1306,79.1306,79.0263,79.1219,5096.0
2021-08-16 13:20:00,91.07,91.13,91.01,91.13,7008.0,79.0958,79.1479,79.0437,79.1479,7008.0
2021-08-16 13:30:00,91.14,91.14,90.99,91.0,5666.0,79.1566,79.1566,79.0263,79.035,5666.0
2021-08-16 13:40:00,91.02,91.09,90.85,90.92,8715.0,79.0524,79.1132,78.9048,78.9655,8715.0
2021-08-16 13:50:00,90.9,91.04,90.89,90.97,8686.0,78.9482,79.0698,78.9395,79.009,8686.0
2021-08-16 14:00:00,90.98,91.09,90.87,91.0,10676.0,79.0177,79.1132,78.9221,79.035,10676.0
2021-08-16 14:10:00,91.03,91.34,91.01,91.29,62032.0,79.0611,79.3303,79.0437,79.2869,62032.0
2021-08-16 14:20:00,91.26,91.34,91.1,91.11,7638.0,79.2608,79.3303,79.1219,79.1306,7638.0
2021-08-16 14:30:00,91.12,91.12,90.99,91.03,9268.0,79.1393,79.1393,79.0263,79.0611,9268.0
2021-08-16 14:40:00,91.02,91.22,91.01,91.22,16971.0,79.0524,79.2261,79.0437,79.2261,16971.0
2021-08-16 14:50:00,91.22,91.4,91.21,91.34,10707.0,79.2261,79.3824,79.2174,79.3303,10707.0
2021-08-16 15:00:00,91.34,91.37,91.12,91.13,9918.0,79.3303,79.3564,79.1393,79.1479,9918.0
2021-08-16 15:10:00,91.12,91.15,90.97,91.02,27411.0,79.1393,79.1653,79.009,79.0524,27411.0
2021-08-16 15:20:00,91.02,91.15,91.02,91.08,16435.0,79.0524,79.1653,79.0524,79.1045,16435.0
2021-08-16 15:30:00,91.06,91.06,90.85,90.87,79284.0,79.0871,79.0871,78.9048,78.9221,79284.0
2021-08-16 15:40:00,90.88,90.88,90.6,90.67,32161.0,78.9308,78.9308,78.6876,78.7484,32161.0
2021-08-16 15:50:00,90.69,90.77,90.65,90.71,207840.0,78.7658,78.8353,78.731,78.7832,207840.0
2021-08-17 09:30:00,90.04,90.04,89.03,89.85,61711.0,78.2013,78.2013,77.3241,78.0362,61711.0
2021-08-17 09:40:00,89.85,90.6,89.79,90.37,26295.0,78.0362,78.6876,77.9841,78.4879,26295.0
2021-08-17 09:50:00,90.26,90.4,89.99,90.34,20446.0,78.3923,78.5139,78.1578,78.4618,20446.0
2021-08-17 10:00:00,90.34,90.41,89.97,90.05,23217.0,78.4618,78.5226,78.1405,78.2099,23217.0
2021-08-17 10:10:00,90.15,90.54,90.08,90.49,15944.0,78.2968,78.6355,78.236,78.5921,15944.0
2021-08-17 10:20:00,90.57,91.03,90.56,90.99,23686.0,78.6616,79.0611,78.6529,79.0263,23686.0
2021-08-17 10:30:00,91.03,91.15,90.72,90.76,29927.0,79.0611,79.1653,78.7918,78.8266,29927.0
2021-08-17 10:40:00,90.73,90.76,90.46,90.57,18323.0,78.8005,78.8266,78.566,78.6616,18323.0
2021-08-17 10:50:00,90.61,90.63,90.16,90.16,11217.0,78.6963,78.7137,78.3055,78.3055,11217.0
2021-08-17 11:00:00,90.18,90.18,89.67,89.75,47078.0,78.3228,78.3228,77.8799,77.9494,47078.0
2021-08-17 11:10:00,89.8,89.8,89.56,89.74,28419.0,77.9928,77.9928,77.7844,77.9407,28419.0
2021-08-17 11:20:00,89.71,89.74,89.31,89.31,27664.0,77.9146,77.9407,77.5672,77.5672,27664.0
2021-08-17 11:30:00,89.31,89.55,89.25,89.34,29173.0,77.5672,77.7757,77.5151,77.5933,29173.0
2021-08-17 11:40:00,89.34,89.56,89.26,89.39,15035.0,77.5933,77.7844,77.5238,77.6367,15035.0
2021-08-17 11:50:00,89.36,89.61,89.36,89.61,11854.0,77.6107,77.8278,77.6107,77.8278,11854.0
2021-08-17 12:00:00,89.64,89.95,89.6,89.9,11486.0,77.8538,78.1231,77.8191,78.0797,11486.0
2021-08-17 12:10:00,89.86,89.89,89.7,89.79,7853.0,78.0449,78.071,77.906,77.9841,7853.0
2021-08-17 12:20:00,89.8,89.88,89.67,89.86,13210.0,77.9928,78.0623,77.8799,78.0449,13210.0
2021-08-17 12:30:00,89.86,89.87,89.46,89.46,10196.0,78.0449,78.0536,77.6975,77.6975,10196.0
2021-08-17 12:40:00,89.47,89.47,89.03,89.05,16287.0,77.7062,77.7062,77.3241,77.3414,16287.0
2021-08-17 12:50:00,89.03,89.2,89.0,89.02,14178.0,77.3241,77.4717,77.298,77.3154,14178.0
2021-08-17 13:00:00,88.99,89.44,88.99,89.43,12602.0,77.2893,77.6801,77.2893,77.6715,12602.0
2021-08-17 13:10:00,89.39,89.54,89.32,89.37,15258.0,77.6367,77.767,77.5759,77.6193,15258.0
2021-08-17 13:20:00,89.36,89.55,89.32,89.55,7712.0,77.6107,77.7757,77.5759,77.7757,7712.0
2021-08-17 13:30:00,89.52,89.54,89.33,89.33,8668.0,77.7496,77.767,77.5846,77.5846,8668.0
2021-08-17 13:40:00,89.36,89.38,89.24,89.24,9972.0,77.6107,77.628,77.5064,77.5064,9972.0
2021-08-17 13:50:00,89.29,89.59,89.21,89.59,6610.0,77.5499,77.8104,77.4804,77.8104,6610.0
2021-08-17 14:00:00,89.56,89.77,89.55,89.72,10004.0,77.7844,77.9668,77.7757,77.9233,10004.0
2021-08-17 14:10:00,89.73,89.78,89.66,89.66,7927.0,77.932,77.9754,77.8712,77.8712,7927.0
2021-08-17 14:20:00,89.68,89.72,89.59,89.61,8483.0,77.8886,77.9233,77.8104,77.8278,8483.0
2021-08-17 14:30:00,89.61,89.64,89.46,89.47,9338.0,77.8278,77.8538,77.6975,77.7062,9338.0
2021-08-17 14:40:00,89.49,89.73,89.47,89.68,8827.0,77.7236,77.932,77.7062,77.8886,8827.0
2021-08-17 14:50:00,89.68,89.84,89.6,89.78,8503.0,77.8886,78.0275,77.8191,77.9754,8503.0
2021-08-17 15:00:00,89.8,89.86,89.74,89.81,8372.0,77.9928,78.0449,77.9407,78.0015,8372.0
2021-08-17 15:10:00,89.79,89.86,89.7,89.73,7411.0,77.9841,78.0449,77.906,77.932,7411.0
2021-08-17 15:20:00,89.75,89.92,89.7,89.92,16432.0,77.9494,78.097,77.906,78.097,16432.0
2021-08-17 15:30:00,89.94,90.03,89.91,89.94,13709.0,78.1144,78.1926,78.0883,78.1144,13709.0
2021-08-17 15:40:00,89.94,89.95,89.74,89.81,44873.0,78.1144,78.1231,77.9407,78.0015,44873.0
2021-08-17 15:50:00,89.84,90.23,89.84,90.2,81662.0,78.0275,78.3663,78.0275,78.3402,81662.0
2021-08-18 09:30:00,90.21,90.84,89.73,90.36,47730.0,78.3489,78.8961,77.932,78.4792,47730.0
2021-08-18 09:40:00,90.39,90.45,89.95,90.22,15731.0,78.5052,78.5573,78.1231,78.3576,15731.0
2021-08-18 09:50:00,90.25,90.49,90.08,90.27,41630.0,78.3836,78.5921,78.236,78.401,41630.0
2021-08-18 10:00:00,90.32,90.33,90.16,90.27,16988.0,78.4444,78.4531,78.3055,78.401,16988.0
2021-08-18 10:10:00,90.26,90.3,90.04,90.28,17527.0,78.3923,78.4271,78.2013,78.4097,17527.0
2021-08-18 10:20:00,90.31,90.47,90.07,90.25,16822.0,78.4358,78.5747,78.2273,78.3836,16822.0
2021-08-18 10:30:00,90.25,90.25,90.02,90.16,16710.0,78.3836,78.3836,78.1839,78.3055,16710.0
2021-08-18 10:40:00,90.15,90.19,89.99,90.1,17540.0,78.2968,78.3315,78.1578,78.2534,17540.0
2021-08-18 10:50:00,90.11,90.16,89.99,90.02,14401.0,78.262,78.3055,78.1578,78.1839,14401.0
2021-08-18 11:00:00,90.05,90.19,89.98,90.11,23335.0,78.2099,78.3315,78.1491,78.262,23335.0
2021-08-18 11:10:00,90.1,90.12,89.89,89.9,28371.0,78.2534,78.2707,78.071,78.0797,28371.0
2021-08-18 11:20:00,89.89,89.98,89.82,89.84,12103.0,78.071,78.1491,78.0102,78.0275,12103.0
2021-08-18 11:30:00,89.82,89.85,89.48,89.78,30188.0,78.0102,78.0362,77.7149,77.9754,30188.0
2021-08-18 11:40:00,89.76,89.84,89.69,89.77,11585.0,77.9581,78.0275,77.8973,77.9668,11585.0
2021-08-18 11:50:00,89.8,89.87,89.67,89.81,10382.0,77.9928,78.0536,77.8799,78.0015,10382.0
2021-08-18 12:00:00,89.81,89.92,89.8,89.87,8036.0,78.0015,78.097,77.9928,78.0536,8036.0
2021-08-18 12:10:00,89.85,89.97,89.79,89.81,13110.0,78.0362,78.1405,77.9841,78.0015,13110.0
2021-08-18 12:20:00,89.79,89.86,89.65,89.79,15836.0,77.9841,78.0449,77.8625,77.9841,15836.0
2021-08-18 12:30:00,89.92,89.97,89.88,89.97,8055.0,78.097,78.1405,78.0623,78.1405,8055.0
2021-08-18 12:40:00,89.98,90.04,89.87,90.03,16065.0,78.1491,78.2013,78.0536,78.1926,16065.0
2021-08-18 12:50:00,90.04,90.1,90.0,90.01,15834.0,78.2013,78.2534,78.1665,78.1752,15834.0
2021-08-18 13:00:00,90.03,90.04,89.94,89.95,7700.0,78.1926,78.2013,78.1144,78.1231,7700.0
2021-08-18 13:10:00,89.96,89.98,89.81,89.9,9734.0,78.1318,78.1491,78.0015,78.0797,9734.0
2021-08-18 13:20:00,89.91,90.14,89.9,90.08,10051.0,78.0883,78.2881,78.0797,78.236,10051.0
2021-08-18 13:30:00,90.09,90.09,89.88,89.89,19093.0,78.2447,78.2447,78.0623,78.071,19093.0
2021-08-18 13:40:00,89.89,89.89,89.77,89.77,8085.0,78.071,78.071,77.9668,77.9668,8085.0
2021-08-18 13:50:00,89.79,89.8,89.76,89.77,4437.0,77.9841,77.9928,77.9581,77.9668,4437.0
2021-08-18 14:00:00,89.75,89.86,89.74,89.8,16395.0,77.9494,78.0449,77.9407,77.9928,16395.0
2021-08-18 14:10:00,89.81,89.89,89.23,89.48,32610.0,78.0015,78.071,77.4978,77.7149,32610.0
2021-08-18 14:20:00,89.52,89.75,89.33,89.73,15600.0,77.7496,77.9494,77.5846,77.932,15600.0
2021-08-18 14:30:00,89.73,89.93,89.72,89.9,27998.0,77.932,78.1057,77.9233,78.0797,27998.0
2021-08-18 14:40:00,89.88,89.94,89.71,89.78,28320.0,78.0623,78.1144,77.9146,77.9754,28320.0
2021-08-18 14:50:00,89.8,89.82,89.57,89.64,16343.0,77.9928,78.0102,77.793,77.8538,16343.0
2021-08-18 15:00:00,89.61,89.62,89.34,89.53,29752.0,77.8278,77.8365,77.5933,77.7583,29752.0
2021-08-18 15:10:00,89.52,89.71,89.51,89.7,22508.0,77.7496,77.9146,77.7409,77.906,22508.0
2021-08-18 15:20:00,89.69,89.7,89.39,89.39,21383.0,77.8973,77.906,77.6367,77.6367,21383.0
2021-08-18 15:30:00,89.38,89.43,89.26,89.34,17874.0,77.628,77.6715,77.5238,77.5933,17874.0
2021-08-18 15:40:00,89.35,89.46,89.2,89.27,22522.0,77.602,77.6975,77.4717,77.5325,22522.0
2021-08-18 15:50:00,89.2,89.25,88.98,89.05,87544.0,77.4717,77.5151,77.2806,77.3414,87544.0
2021-08-19 09:30:00,88.08,88.47,87.9,88.09,58980.0,76.499,76.8377,76.3426,76.5076,58980.0
2021-08-19 09:40:00,88.1,88.4,87.78,88.14,15663.0,76.5163,76.7769,76.2384,76.5511,15663.0
2021-08-19 09:50:00,88.14,88.38,88.09,88.1,15513.0,76.5511,76.7595,76.5076,76.5163,15513.0
2021-08-19 10:00:00,88.08,88.51,88.01,88.51,21491.0,76.499,76.8724,76.4382,76.8724,21491.0
2021-08-19 10:10:00,88.53,88.79,88.26,88.6,30436.0,76.8898,77.1156,76.6553,76.9506,30436.0
2021-08-19 10:20:00,88.57,88.57,88.17,88.2,8781.0,76.9245,76.9245,76.5771,76.6032,8781.0
2021-08-19 10:30:00,88.22,88.22,87.9,87.98,25358.0,76.6206,76.6206,76.3426,76.4121,25358.0
2021-08-19 10:40:00,87.93,88.04,87.74,87.75,27886.0,76.3687,76.4642,76.2037,76.2123,27886.0
2021-08-19 10:50:00,87.77,88.33,87.77,88.29,41876.0,76.2297,76.7161,76.2297,76.6813,41876.0
2021-08-19 11:00:00,88.3,88.37,87.87,87.92,21410.0,76.69,76.7508,76.3166,76.36,21410.0
2021-08-19 11:10:00,87.91,87.95,87.64,87.77,11892.0,76.3513,76.3861,76.1168,76.2297,11892.0
2021-08-19 11:20:00,87.76,87.84,87.46,87.47,8902.0,76.221,76.2905,75.9605,75.9692,8902.0
2021-08-19 11:30:00,87.54,87.77,87.52,87.77,13085.0,76.03,76.2297,76.0126,76.2297,13085.0
2021-08-19 11:40:00,87.81,87.98,87.73,87.97,29104.0,76.2645,76.4121,76.195,76.4034,29104.0
2021-08-19 11:50:00,87.97,88.16,87.93,88.02,12743.0,76.4034,76.5684,76.3687,76.4468,12743.0
2021-08-19 12:00:00,88.07,88.09,87.77,87.77,13281.0,76.4903,76.5076,76.2297,76.2297,13281.0
2021-08-19 12:10:00,87.74,88.1,87.74,87.97,10849.0,76.2037,76.5163,76.2037,76.4034,10849.0
2021-08-19 12:20:00,87.95,88.16,87.91,88.0,9689.0,76.3861,76.5684,76.3513,76.4295,9689.0
2021-08-19 12:30:00,88.01,88.18,87.9,88.14,11911.0,76.4382,76.5858,76.3426,76.5511,11911.0
2021-08-19 12:40:00,88.13,88.24,87.94,88.0,11861.0,76.5424,76.6379,76.3774,76.4295,11861.0
2021-08-19 12:50:00,88.01,88.09,87.96,88.04,13536.0,76.4382,76.5076,76.3947,76.4642,13536.0
2021-08-19 13:00:00,88.04,88.04,87.84,87.92,12883.0,76.4642,76.4642,76.2905,76.36,12883.0
2021-08-19 13:10:00,87.93,88.04,87.89,87.94,7230.0,76.3687,76.4642,76.3339,76.3774,7230.0
2021-08-19 13:20:00,87.98,88.04,87.92,87.92,5750.0,76.4121,76.4642,76.36,76.36,5750.0
2021-08-19 13:30:00,87.9,87.91,87.78,87.91,7664.0,76.3426,76.3513,76.2384,76.3513,7664.0
2021-08-19 13:40:00,87.94,88.13,87.92,87.94,17795.0,76.3774,76.5424,76.36,76.3774,17795.0
2021-08-19 13:50:00,87.98,87.99,87.75,87.75,4979.0,76.4121,76.4208,76.2123,76.2123,4979.0
2021-08-19 14:00:00,87.79,87.95,87.68,87.8,9743.0,76.2471,76.3861,76.1516,76.2558,9743.0
2021-08-19 14:10:00,87.75,87.84,87.66,87.83,19859.0,76.2123,76.2905,76.1342,76.2818,19859.0
2021-08-19 14:20:00,87.83,87.92,87.66,87.66,13518.0,76.2818,76.36,76.1342,76.1342,13518.0
2021-08-19 14:30:00,87.64,87.86,87.5,87.72,10269.0,76.1168,76.3079,75.9952,76.1863,10269.0
2021-08-19 14:40:00,87.7,87.82,87.62,87.71,4936.0,76.1689,76.2731,76.0994,76.1776,4936.0
2021-08-19 14:50:00,87.7,87.88,87.55,87.71,30384.0,76.1689,76.3253,76.0386,76.1776,30384.0
2021-08-19 15:00:00,87.73,87.97,87.73,87.93,69549.0,76.195,76.4034,76.195,76.3687,69549.0
2021-08-19 15:10:00,87.94,88.0,87.84,87.97,21605.0,76.3774,76.4295,76.2905,76.4034,21605.0
2021-08-19 15:20:00,87.98,88.18,87.95,88.17,20628.0,76.4121,76.5858,76.3861,76.5771,20628.0
2021-08-19 15:30:00,88.17,88.19,87.86,88.07,53916.0,76.5771,76.5945,76.3079,76.4903,53916.0
2021-08-19 15:40:00,88.09,88.09,87.77,87.91,45307.0,76.5076,76.5076,76.2297,76.3513,45307.0
2021-08-19 15:50:00,87.91,88.16,87.85,88.12,70972.0,76.3513,76.5684,76.2992,76.5337,70972.0
2021-08-20 09:30:00,88.33,89.29,88.24,89.2,44433.0,76.7161,77.5499,76.6379,77.4717,44433.0
2021-08-20 09:40:00,89.03,89.52,88.94,89.39,16844.0,77.3241,77.7496,77.2459,77.6367,16844.0
2021-08-20 09:50:00,89.26,89.45,88.99,89.07,19344.0,77.5238,77.6888,77.2893,77.3588,19344.0
2021-08-20 10:00:00,89.09,89.27,88.87,88.91,7049.0,77.3762,77.5325,77.1851,77.2198,7049.0
2021-08-20 10:10:00,88.84,89.1,88.81,88.94,18679.0,77.159,77.3848,77.133,77.2459,18679.0
2021-08-20 10:20:00,88.86,88.91,88.36,88.41,15698.0,77.1764,77.2198,76.7421,76.7856,15698.0
2021-08-20 10:30:00,88.45,88.68,88.45,88.68,12305.0,76.8203,77.0201,76.8203,77.0201,12305.0
2021-08-20 10:40:00,88.63,88.96,88.51,88.8,16196.0,76.9766,77.2633,76.8724,77.1243,16196.0
2021-08-20 10:50:00,88.81,88.83,88.71,88.71,15221.0,77.133,77.1503,77.0461,77.0461,15221.0
2021-08-20 11:00:00,88.77,88.77,88.53,88.68,7847.0,77.0982,77.0982,76.8898,77.0201,7847.0
2021-08-20 11:10:00,88.66,88.71,88.15,88.2,53884.0,77.0027,77.0461,76.5598,76.6032,53884.0
2021-08-20 11:20:00,88.17,88.52,88.17,88.35,11293.0,76.5771,76.8811,76.5771,76.7335,11293.0
2021-08-20 11:30:00,88.35,88.38,88.25,88.25,14748.0,76.7335,76.7595,76.6466,76.6466,14748.0
2021-08-20 11:40:00,88.23,88.26,88.1,88.24,12716.0,76.6292,76.6553,76.5163,76.6379,12716.0
2021-08-20 11:50:00,88.27,88.27,87.99,88.21,11444.0,76.664,76.664,76.4208,76.6119,11444.0
2021-08-20 12:00:00,88.2,88.24,88.17,88.17,10933.0,76.6032,76.6379,76.5771,76.5771,10933.0
2021-08-20 12:10:00,88.17,88.2,88.04,88.1,21775.0,76.5771,76.6032,76.4642,76.5163,21775.0
2021-08-20 12:20:00,88.1,88.28,88.08,88.25,22533.0,76.5163,76.6727,76.499,76.6466,22533.0
2021-08-20 12:30:00,88.28,88.48,88.22,88.45,28597.0,76.6727,76.8464,76.6206,76.8203,28597.0
2021-08-20 12:40:00,88.46,88.49,88.42,88.44,12424.0,76.829,76.8551,76.7943,76.8116,12424.0
2021-08-20 12:50:00,88.44,88.71,88.43,88.57,14279.0,76.8116,77.0461,76.8029,76.9245,14279.0
2021-08-20 13:00:00,88.53,88.63,88.49,88.59,7360.0,76.8898,76.9766,76.8551,76.9419,7360.0
2021-08-20 13:10:00,88.62,88.74,88.62,88.72,10498.0,76.968,77.0722,76.968,77.0548,10498.0
2021-08-20 13:20:00,88.72,88.74,88.53,88.63,15352.0,77.0548,77.0722,76.8898,76.9766,15352.0
2021-08-20 13:30:00,88.65,88.68,88.43,88.47,13420.0,76.994,77.0201,76.8029,76.8377,13420.0
2021-08-20 13:40:00,88.44,88.69,88.44,88.68,9824.0,76.8116,77.0288,76.8116,77.0201,9824.0
2021-08-20 13:50:00,88.68,88.85,88.67,88.68,12821.0,77.0201,77.1677,77.0114,77.0201,12821.0
2021-08-20 14:00:00,88.74,88.81,88.72,88.79,10694.0,77.0722,77.133,77.0548,77.1156,10694.0
2021-08-20 14:10:00,88.79,88.89,88.7,88.71,22446.0,77.1156,77.2025,77.0374,77.0461,22446.0
2021-08-20 14:20:00,88.7,88.71,88.59,88.66,9269.0,77.0374,77.0461,76.9419,77.0027,9269.0
2021-08-20 14:30:00,88.7,88.9,88.65,88.82,14837.0,77.0374,77.2111,76.994,77.1417,14837.0
2021-08-20 14:40:00,88.82,88.85,88.78,88.82,10995.0,77.1417,77.1677,77.1069,77.1417,10995.0
2021-08-20 14:50:00,88.81,88.94,88.8,88.9,11225.0,77.133,77.2459,77.1243,77.2111,11225.0
2021-08-20 15:00:00,88.93,88.98,88.83,88.85,13867.0,77.2372,77.2806,77.1503,77.1677,13867.0
2021-08-20 15:10:00,88.88,89.16,88.88,89.06,32206.0,77.1938,77.437,77.1938,77.3501,32206.0
2021-08-20 15:20:00,89.08,89.22,89.07,89.14,14296.0,77.3675,77.4891,77.3588,77.4196,14296.0
2021-08-20 15:30:00,89.15,89.19,88.99,89.14,29858.0,77.4283,77.463,77.2893,77.4196,29858.0
2021-08-20 15:40:00,89.12,89.28,89.1,89.2,32481.0,77.4022,77.5412,77.3848,77.4717,32481.0
2021-08-20 15:50:00,89.21,89.49,89.21,89.45,94635.0,77.4804,77.7236,77.4804,77.6888,94635.0
2021-08-23 09:30:00,90.07,90.7,89.96,90.6,34129.0,78.2273,78.7745,78.1318,78.6876,34129.0
2021-08-23 09:40:00,90.5,90.66,90.4,90.58,16370.0,78.6008,78.7397,78.5139,78.6703,16370.0
2021-08-23 09:50:00,90.59,90.84,90.56,90.83,27765.0,78.6789,78.8961,78.6529,78.8874,27765.0
2021-08-23 10:00:00,90.84,90.86,90.03,90.14,23811.0,78.8961,78.9134,78.1926,78.2881,23811.0
2021-08-23 10:10:00,90.11,90.9,90.1,90.72,16608.0,78.262,78.9482,78.2534,78.7918,16608.0
2021-08-23 10:20:00,90.72,90.91,90.31,90.4,16572.0,78.7918,78.9569,78.4358,78.5139,16572.0
2021-08-23 10:30:00,90.45,90.76,90.4,90.72,10701.0,78.5573,78.8266,78.5139,78.7918,10701.0
2021-08-23 10:40:00,90.67,90.98,90.67,90.91,12633.0,78.7484,79.0177,78.7484,78.9569,12633.0
2021-08-23 10:50:00,90.94,91.23,90.93,91.15,24392.0,78.9829,79.2348,78.9742,79.1653,24392.0
2021-08-23 11:00:00,91.1,91.24,91.08,91.15,8698.0,79.1219,79.2435,79.1045,79.1653,8698.0
2021-08-23 11:10:00,91.14,91.29,91.01,91.01,16894.0,79.1566,79.2869,79.0437,79.0437,16894.0
2021-08-23 11:20:00,91.03,91.17,90.91,91.15,17727.0,79.0611,79.1827,78.9569,79.1653,17727.0
2021-08-23 11:30:00,91.13,91.47,91.13,91.38,18397.0,79.1479,79.4432,79.1479,79.3651,18397.0
2021-08-23 11:40:00,91.39,91.45,91.3,91.34,19205.0,79.3738,79.4259,79.2956,79.3303,19205.0
2021-08-23 11:50:00,91.34,91.7,91.31,91.7,18432.0,79.3303,79.643,79.3043,79.643,18432.0
2021-08-23 12:00:00,91.67,91.83,91.62,91.72,9869.0,79.6169,79.7559,79.5735,79.6604,9869.0
2021-08-23 12:10:00,91.73,91.89,91.7,91.79,12177.0,79.669,79.808,79.643,79.7212,12177.0
2021-08-23 12:20:00,91.77,91.92,91.7,91.88,7404.0,79.7038,79.8341,79.643,79.7993,7404.0
2021-08-23 12:30:00,91.88,91.94,91.79,91.89,8708.0,79.7993,79.8514,79.7212,79.808,8708.0
2021-08-23 12:40:00,91.94,91.98,91.85,91.85,8262.0,79.8514,79.8862,79.7733,79.7733,8262.0
2021-08-23 12:50:00,91.89,92.08,91.89,92.03,11395.0,79.808,79.973,79.808,79.9296,11395.0
2021-08-23 13:00:00,92.06,92.16,92.03,92.13,12296.0,79.9557,80.0425,79.9296,80.0165,12296.0
2021-08-23 13:10:00,92.12,92.17,92.06,92.11,7759.0,80.0078,80.0512,79.9557,79.9991,7759.0
2021-08-23 13:20:00,92.16,92.34,92.0,92.23,20530.0,80.0425,80.1988,79.9035,80.1033,20530.0
2021-08-23 13:30:00,92.21,92.34,92.18,92.19,13521.0,80.0859,80.1988,80.0599,80.0686,13521.0
2021-08-23 13:40:00,92.19,92.19,92.0,92.15,16462.0,80.0686,80.0686,79.9035,80.0338,16462.0
2021-08-23 13:50:00,92.12,92.12,92.04,92.06,6682.0,80.0078,80.0078,79.9383,79.9557,6682.0
2021-08-23 14:00:00,92.08,92.19,92.05,92.05,13213.0,79.973,80.0686,79.947,79.947,13213.0
2021-08-23 14:10:00,92.06,92.08,91.88,91.88,12971.0,79.9557,79.973,79.7993,79.7993,12971.0
2021-08-23 14:20:00,91.89,91.93,91.75,91.76,10196.0,79.808,79.8427,79.6864,79.6951,10196.0
2021-08-23 14:30:00,91.74,91.94,91.74,91.94,7679.0,79.6777,79.8514,79.6777,79.8514,7679.0
2021-08-23 14:40:00,91.92,92.01,91.89,92.01,22687.0,79.8341,79.9122,79.808,79.9122,22687.0
2021-08-23 14:50:00,92.01,92.04,91.91,91.93,10087.0,79.9122,79.9383,79.8254,79.8427,10087.0
2021-08-23 15:00:00,91.91,91.91,91.79,91.79,12332.0,79.8254,79.8254,79.7212,79.7212,12332.0
2021-08-23 15:10:00,91.8,91.89,91.73,91.86,9948.0,79.7298,79.808,79.669,79.782,9948.0
2021-08-23 15:20:00,91.86,91.95,91.81,91.92,10690.0,79.782,79.8601,79.7385,79.8341,10690.0
2021-08-23 15:30:00,91.92,92.02,91.78,91.79,24060.0,79.8341,79.9209,79.7125,79.7212,24060.0
2021-08-23 15:40:00,91.75,91.97,91.7,91.97,32650.0,79.6864,79.8775,79.643,79.8775,32650.0
2021-08-23 15:50:00,91.96,91.96,91.55,91.67,107131.0,79.8688,79.8688,79.5127,79.6169,107131.0
2021-08-24 09:30:00,90.7,91.17,87.0,87.51,530377.0,78.7745,79.1827,75.561,76.0039,530377.0
2021-08-24 09:40:00,87.46,87.66,86.1,86.22,308827.0,75.9605,76.1342,74.7793,74.8835,308827.0
2021-08-24 09:50:00,86.19,86.35,85.36,85.53,280123.0,74.8575,74.9964,74.1366,74.2842,280123.0
2021-08-24 10:00:00,85.5,85.5,84.69,84.88,294854.0,74.2582,74.2582,73.5547,73.7197,294854.0
2021-08-24 10:10:00,84.93,86.03,84.83,86.01,204295.0,73.7631,74.7185,73.6763,74.7011,204295.0
2021-08-24 10:20:00,85.94,86.42,85.72,86.36,180660.0,74.6403,75.0572,74.4493,75.0051,180660.0
2021-08-24 10:30:00,86.29,86.5,85.4,85.52,151944.0,74.9443,75.1267,74.1713,74.2756,151944.0
2021-08-24 10:40:00,85.59,85.77,85.2,85.72,76111.0,74.3364,74.4927,73.9976,74.4493,76111.0
2021-08-24 10:50:00,85.71,85.86,85.3,85.41,59220.0,74.4406,74.5709,74.0845,74.18,59220.0
2021-08-24 11:00:00,85.44,85.53,85.17,85.24,62312.0,74.2061,74.2842,73.9716,74.0324,62312.0
2021-08-24 11:10:00,85.25,85.96,85.2,85.7,78048.0,74.0411,74.6577,73.9976,74.4319,78048.0
2021-08-24 11:20:00,85.7,86.19,85.7,86.06,54874.0,74.4319,74.8575,74.4319,74.7446,54874.0
2021-08-24 11:30:00,86.03,86.11,85.62,85.67,71737.0,74.7185,74.788,74.3624,74.4058,71737.0
2021-08-24 11:40:00,85.65,86.08,85.58,85.93,64434.0,74.3885,74.7619,74.3277,74.6316,64434.0
2021-08-24 11:50:00,85.92,86.38,85.9,86.38,60864.0,74.623,75.0225,74.6056,75.0225,60864.0
2021-08-24 12:00:00,86.37,86.61,86.19,86.44,110807.0,75.0138,75.2222,74.8575,75.0746,110807.0
2021-08-24 12:10:00,86.38,86.58,86.35,86.54,50660.0,75.0225,75.1962,74.9964,75.1614,50660.0
2021-08-24 12:20:00,86.53,86.65,86.34,86.38,63726.0,75.1528,75.257,74.9877,75.0225,63726.0
2021-08-24 12:30:00,86.35,86.58,86.34,86.5,41272.0,74.9964,75.1962,74.9877,75.1267,41272.0
2021-08-24 12:40:00,86.5,87.05,86.5,86.85,77288.0,75.1267,75.6044,75.1267,75.4307,77288.0
2021-08-24 12:50:00,86.84,87.11,86.62,86.96,67692.0,75.422,75.6565,75.2309,75.5262,67692.0
2021-08-24 13:00:00,86.95,87.08,86.66,86.9,42028.0,75.5175,75.6304,75.2657,75.4741,42028.0
2021-08-24 13:10:00,86.95,87.06,86.77,86.8,40012.0,75.5175,75.6131,75.3612,75.3873,40012.0
2021-08-24 13:20:00,86.8,87.16,86.75,86.93,70559.0,75.3873,75.6999,75.3438,75.5002,70559.0
2021-08-24 13:30:00,86.95,87.01,86.45,86.47,90985.0,75.5175,75.5696,75.0833,75.1006,90985.0
2021-08-24 13:40:00,86.43,86.57,86.13,86.17,52945.0,75.0659,75.1875,74.8054,74.8401,52945.0
2021-08-24 13:50:00,86.19,86.28,86.07,86.24,38588.0,74.8575,74.9356,74.7532,74.9009,38588.0
2021-08-24 14:00:00,86.25,86.28,85.94,86.11,60333.0,74.9096,74.9356,74.6403,74.788,60333.0
2021-08-24 14:10:00,86.12,86.36,86.04,86.29,29069.0,74.7967,75.0051,74.7272,74.9443,29069.0
2021-08-24 14:20:00,86.31,86.32,86.12,86.24,26512.0,74.9617,74.9704,74.7967,74.9009,26512.0
2021-08-24 14:30:00,86.24,86.27,85.91,85.94,38092.0,74.9009,74.9269,74.6143,74.6403,38092.0
2021-08-24 14:40:00,85.97,86.17,85.93,86.14,32477.0,74.6664,74.8401,74.6316,74.814,32477.0
2021-08-24 14:50:00,86.17,86.38,86.14,86.35,52899.0,74.8401,75.0225,74.814,74.9964,52899.0
2021-08-24 15:00:00,86.34,86.58,86.33,86.37,63288.0,74.9877,75.1962,74.9791,75.0138,63288.0
2021-08-24 15:10:00,86.41,86.54,86.4,86.53,71455.0,75.0485,75.1614,75.0399,75.1528,71455.0
2021-08-24 15:20:00,86.51,86.63,86.33,86.46,68575.0,75.1354,75.2396,74.9791,75.092,68575.0
2021-08-24 15:30:00,86.5,86.52,86.12,86.38,83792.0,75.1267,75.1441,74.7967,75.0225,83792.0
2021-08-24 15:40:00,86.37,86.42,86.05,86.05,107630.0,75.0138,75.0572,74.7359,74.7359,107630.0
2021-08-24 15:50:00,86.05,86.24,86.02,86.08,229905.0,74.7359,74.9009,74.7098,74.7619,229905.0
2021-08-25 09:30:00,85.9,87.1,85.9,87.02,122573.0,74.6056,75.6478,74.6056,75.5783,122573.0
2021-08-25 09:40:00,87.04,87.23,86.75,87.06,74115.0,75.5957,75.7607,75.3438,75.6131,74115.0
2021-08-25 09:50:00,87.11,87.39,86.97,87.26,54550.0,75.6565,75.8997,75.5349,75.7868,54550.0
2021-08-25 10:00:00,87.24,87.37,86.52,86.76,57344.0,75.7694,75.8823,75.1441,75.3525,57344.0
2021-08-25 10:10:00,86.76,86.79,86.47,86.62,27709.0,75.3525,75.3786,75.1006,75.2309,27709.0
2021-08-25 10:20:00,86.67,86.82,86.36,86.75,29747.0,75.2744,75.4046,75.0051,75.3438,29747.0
2021-08-25 10:30:00,86.78,87.13,86.77,87.0,45083.0,75.3699,75.6739,75.3612,75.561,45083.0
2021-08-25 10:40:00,87.01,87.03,86.5,86.52,23880.0,75.5696,75.587,75.1267,75.1441,23880.0
2021-08-25 10:50:00,86.51,86.69,86.41,86.56,26063.0,75.1354,75.2917,75.0485,75.1788,26063.0
2021-08-25 11:00:00,86.58,86.75,86.39,86.45,71394.0,75.1962,75.3438,75.0312,75.0833,71394.0
2021-08-25 11:10:00,86.41,86.57,86.35,86.52,39726.0,75.0485,75.1875,74.9964,75.1441,39726.0
2021-08-25 11:20:00,86.52,86.83,86.51,86.82,25368.0,75.1441,75.4133,75.1354,75.4046,25368.0
2021-08-25 11:30:00,86.8,87.14,86.74,87.06,33997.0,75.3873,75.6826,75.3351,75.6131,33997.0
2021-08-25 11:40:00,87.1,87.29,87.08,87.29,23710.0,75.6478,75.8128,75.6304,75.8128,23710.0
2021-08-25 11:50:00,87.26,87.27,87.07,87.14,18522.0,75.7868,75.7955,75.6218,75.6826,18522.0
2021-08-25 12:00:00,87.15,87.2,86.98,87.06,35160.0,75.6912,75.7347,75.5436,75.6131,35160.0
2021-08-25 12:10:00,87.05,87.2,87.03,87.15,12048.0,75.6044,75.7347,75.587,75.6912,12048.0
2021-08-25 12:20:00,87.17,87.25,87.07,87.17,17577.0,75.7086,75.7781,75.6218,75.7086,17577.0
2021-08-25 12:30:00,87.22,87.38,87.18,87.35,15546.0,75.752,75.891,75.7173,75.8649,15546.0
2021-08-25 12:40:00,87.37,87.43,87.35,87.38,14687.0,75.8823,75.9344,75.8649,75.891,14687.0
2021-08-25 12:50:00,87.38,87.47,87.15,87.21,59415.0,75.891,75.9692,75.6912,75.7434,59415.0
2021-08-25 13:00:00,87.19,87.27,86.94,86.97,12518.0,75.726,75.7955,75.5089,75.5349,12518.0
2021-08-25 13:10:00,87.0,87.21,86.97,87.11,13645.0,75.561,75.7434,75.5349,75.6565,13645.0
2021-08-25 13:20:00,87.09,87.23,87.05,87.2,10182.0,75.6391,75.7607,75.6044,75.7347,10182.0
2021-08-25 13:30:00,87.2,87.44,87.2,87.36,16226.0,75.7347,75.9431,75.7347,75.8736,16226.0
2021-08-25 13:40:00,87.39,87.45,87.35,87.4,16272.0,75.8997,75.9518,75.8649,75.9084,16272.0
2021-08-25 13:50:00,87.39,87.41,87.31,87.4,14873.0,75.8997,75.9171,75.8302,75.9084,14873.0
2021-08-25 14:00:00,87.39,89.53,87.22,88.79,229850.0,75.8997,77.7583,75.752,77.1156,229850.0
2021-08-25 14:10:00,88.79,89.26,86.34,87.15,407053.0,77.1156,77.5238,74.9877,75.6912,407053.0
2021-08-25 14:20:00,87.06,87.7,86.74,87.5,89018.0,75.6131,76.1689,75.3351,75.9952,89018.0
2021-08-25 14:30:00,87.49,87.49,86.93,87.25,72228.0,75.9865,75.9865,75.5002,75.7781,72228.0
2021-08-25 14:40:00,87.29,87.5,87.06,87.4,74504.0,75.8128,75.9952,75.6131,75.9084,74504.0
2021-08-25 14:50:00,87.42,87.55,87.0,87.47,44421.0,75.9257,76.0386,75.561,75.9692,44421.0
2021-08-25 15:00:00,87.45,87.45,87.07,87.27,49259.0,75.9518,75.9518,75.6218,75.7955,49259.0
2021-08-25 15:10:00,87.29,87.52,87.25,87.31,48788.0,75.8128,76.0126,75.7781,75.8302,48788.0
2021-08-25 15:20:00,87.27,87.43,87.19,87.28,60091.0,75.7955,75.9344,75.726,75.8041,60091.0
2021-08-25 15:30:00,87.3,87.33,87.05,87.06,65757.0,75.8215,75.8476,75.6044,75.6131,65757.0
2021-08-25 15:40:00,87.07,87.23,86.81,86.82,68462.0,75.6218,75.7607,75.3959,75.4046,68462.0
2021-08-25 15:50:00,86.8,86.93,86.67,86.88,169285.0,75.3873,75.5002,75.2744,75.4567,169285.0
2021-08-26 09:30:00,87.0,87.2,86.27,86.27,77921.0,75.561,75.7347,74.9269,74.9269,77921.0
2021-08-26 09:40:00,86.26,86.64,86.15,86.48,66251.0,74.9183,75.2483,74.8227,75.1093,66251.0
2021-08-26 09:50:00,86.4,86.87,86.36,86.79,33958.0,75.0399,75.4481,75.0051,75.3786,33958.0
2021-08-26 10:00:00,86.8,87.16,86.68,86.71,56735.0,75.3873,75.6999,75.283,75.3091,56735.0
2021-08-26 10:10:00,86.71,86.71,85.9,85.91,47814.0,75.3091,75.3091,74.6056,74.6143,47814.0
2021-08-26 10:20:00,85.87,86.07,85.59,85.66,36171.0,74.5795,74.7532,74.3364,74.3971,36171.0
2021-08-26 10:30:00,85.7,85.73,85.41,85.56,44754.0,74.4319,74.4579,74.18,74.3103,44754.0
2021-08-26 10:40:00,85.58,85.62,85.38,85.4,38212.0,74.3277,74.3624,74.154,74.1713,38212.0
2021-08-26 10:50:00,85.4,85.5,84.95,84.99,62009.0,74.1713,74.2582,73.7805,73.8152,62009.0
2021-08-26 11:00:00,84.99,85.24,84.83,85.08,54541.0,73.8152,74.0324,73.6763,73.8934,54541.0
2021-08-26 11:10:00,85.07,85.33,85.05,85.11,41834.0,73.8847,74.1105,73.8674,73.9195,41834.0
2021-08-26 11:20:00,85.13,85.34,85.11,85.12,22684.0,73.9368,74.1192,73.9195,73.9282,22684.0
2021-08-26 11:30:00,85.1,85.25,84.94,84.98,41001.0,73.9108,74.0411,73.7718,73.8066,41001.0
2021-08-26 11:40:00,84.98,85.07,84.85,85.05,19198.0,73.8066,73.8847,73.6937,73.8674,19198.0
2021-08-26 11:50:00,85.05,85.07,84.85,84.95,30687.0,73.8674,73.8847,73.6937,73.7805,30687.0
2021-08-26 12:00:00,84.95,85.27,84.94,85.21,23797.0,73.7805,74.0584,73.7718,74.0063,23797.0
2021-08-26 12:10:00,85.24,85.48,85.23,85.36,21736.0,74.0324,74.2408,74.0237,74.1366,21736.0
2021-08-26 12:20:00,85.34,85.39,85.28,85.36,14502.0,74.1192,74.1626,74.0671,74.1366,14502.0
2021-08-26 12:30:00,85.36,85.36,85.08,85.09,31798.0,74.1366,74.1366,73.8934,73.9021,31798.0
2021-08-26 12:40:00,85.09,85.09,84.97,85.03,23691.0,73.9021,73.9021,73.7979,73.85,23691.0
2021-08-26 12:50:00,85.02,85.12,84.92,85.12,21688.0,73.8413,73.9282,73.7544,73.9282,21688.0
2021-08-26 13:00:00,85.07,85.08,84.92,85.0,36385.0,73.8847,73.8934,73.7544,73.8239,36385.0
2021-08-26 13:10:00,85.0,85.2,84.9,85.15,37401.0,73.8239,73.9976,73.7371,73.9542,37401.0
2021-08-26 13:20:00,85.14,85.45,85.11,85.45,35602.0,73.9455,74.2148,73.9195,74.2148,35602.0
2021-08-26 13:30:00,85.44,85.5,85.36,85.44,28140.0,74.2061,74.2582,74.1366,74.2061,28140.0
2021-08-26 13:40:00,85.45,85.46,85.21,85.24,18938.0,74.2148,74.2234,74.0063,74.0324,18938.0
2021-08-26 13:50:00,85.24,85.27,85.09,85.25,12281.0,74.0324,74.0584,73.9021,74.0411,12281.0
2021-08-26 14:00:00,85.24,85.24,85.09,85.11,19391.0,74.0324,74.0324,73.9021,73.9195,19391.0
2021-08-26 14:10:00,85.13,85.23,85.1,85.13,38505.0,73.9368,74.0237,73.9108,73.9368,38505.0
2021-08-26 14:20:00,85.15,85.23,85.13,85.13,20285.0,73.9542,74.0237,73.9368,73.9368,20285.0
2021-08-26 14:30:00,85.14,85.14,85.02,85.11,20768.0,73.9455,73.9455,73.8413,73.9195,20768.0
2021-08-26 14:40:00,85.09,85.17,85.01,85.01,22823.0,73.9021,73.9716,73.8326,73.8326,22823.0
2021-08-26 14:50:00,85.02,85.13,84.99,85.03,36544.0,73.8413,73.9368,73.8152,73.85,36544.0
2021-08-26 15:00:00,85.02,85.03,84.89,84.92,33869.0,73.8413,73.85,73.7284,73.7544,33869.0
2021-08-26 15:10:00,84.95,85.09,84.91,85.09,37717.0,73.7805,73.9021,73.7458,73.9021,37717.0
2021-08-26 15:20:00,85.09,85.13,84.99,85.09,35355.0,73.9021,73.9368,73.8152,73.9021,35355.0
2021-08-26 15:30:00,85.07,85.13,84.94,84.97,65336.0,73.8847,73.9368,73.7718,73.7979,65336.0
2021-08-26 15:40:00,84.98,85.05,84.87,84.97,89568.0,73.8066,73.8674,73.711,73.7979,89568.0
2021-08-26 15:50:00,84.98,84.99,84.64,84.75,192098.0,73.8066,73.8152,73.5113,73.6068,192098.0
2021-08-27 09:30:00,84.86,85.49,84.84,85.42,72299.0,73.7023,74.2495,73.685,74.1887,72299.0
2021-08-27 09:40:00,85.41,85.86,85.41,85.47,38387.0,74.18,74.5709,74.18,74.2321,38387.0
2021-08-27 09:50:00,85.54,86.1,85.54,85.88,45399.0,74.2929,74.7793,74.2929,74.5882,45399.0
2021-08-27 10:00:00,85.87,86.21,85.82,86.06,24078.0,74.5795,74.8748,74.5361,74.7446,24078.0
2021-08-27 10:10:00,86.04,86.35,86.0,86.07,29601.0,74.7272,74.9964,74.6924,74.7532,29601.0
2021-08-27 10:20:00,86.15,86.43,86.0,86.31,29124.0,74.8227,75.0659,74.6924,74.9617,29124.0
2021-08-27 10:30:00,86.36,86.73,86.23,86.71,47714.0,75.0051,75.3265,74.8922,75.3091,47714.0
2021-08-27 10:40:00,86.74,86.84,86.56,86.7,32749.0,75.3351,75.422,75.1788,75.3004,32749.0
2021-08-27 10:50:00,86.71,87.03,86.69,86.88,38317.0,75.3091,75.587,75.2917,75.4567,38317.0
2021-08-27 11:00:00,86.94,87.1,86.7,86.71,30334.0,75.5089,75.6478,75.3004,75.3091,30334.0
2021-08-27 11:10:00,86.7,86.8,86.6,86.69,13195.0,75.3004,75.3873,75.2136,75.2917,13195.0
2021-08-27 11:20:00,86.72,86.81,86.41,86.43,19278.0,75.3178,75.3959,75.0485,75.0659,19278.0
2021-08-27 11:30:00,86.43,86.55,86.39,86.39,12872.0,75.0659,75.1701,75.0312,75.0312,12872.0
2021-08-27 11:40:00,86.36,86.61,86.33,86.57,22277.0,75.0051,75.2222,74.9791,75.1875,22277.0
2021-08-27 11:50:00,86.64,86.8,86.61,86.71,20730.0,75.2483,75.3873,75.2222,75.3091,20730.0
2021-08-27 12:00:00,86.67,86.71,86.35,86.35,22463.0,75.2744,75.3091,74.9964,74.9964,22463.0
2021-08-27 12:10:00,86.37,86.39,86.33,86.34,12670.0,75.0138,75.0312,74.9791,74.9877,12670.0
2021-08-27 12:20:00,86.36,86.55,86.33,86.48,29265.0,75.0051,75.1701,74.9791,75.1093,29265.0
2021-08-27 12:30:00,86.51,86.53,86.17,86.2,27604.0,75.1354,75.1528,74.8401,74.8661,27604.0
2021-08-27 12:40:00,86.2,86.43,86.2,86.36,15027.0,74.8661,75.0659,74.8661,75.0051,15027.0
2021-08-27 12:50:00,86.35,86.48,86.31,86.46,10963.0,74.9964,75.1093,74.9617,75.092,10963.0
2021-08-27 13:00:00,86.48,86.58,86.47,86.51,18496.0,75.1093,75.1962,75.1006,75.1354,18496.0
2021-08-27 13:10:00,86.52,86.56,86.46,86.55,26052.0,75.1441,75.1788,75.092,75.1701,26052.0
2021-08-27 13:20:00,86.58,86.67,86.51,86.54,17193.0,75.1962,75.2744,75.1354,75.1614,17193.0
2021-08-27 13:30:00,86.54,86.9,86.48,86.85,16592.0,75.1614,75.4741,75.1093,75.4307,16592.0
2021-08-27 13:40:00,86.85,86.95,86.8,86.81,15027.0,75.4307,75.5175,75.3873,75.3959,15027.0
2021-08-27 13:50:00,86.81,86.91,86.66,86.89,24697.0,75.3959,75.4828,75.2657,75.4654,24697.0
2021-08-27 14:00:00,86.89,86.95,86.63,86.68,18108.0,75.4654,75.5175,75.2396,75.283,18108.0
2021-08-27 14:10:00,86.66,86.79,86.63,86.63,23594.0,75.2657,75.3786,75.2396,75.2396,23594.0
2021-08-27 14:20:00,86.65,86.67,86.5,86.66,18575.0,75.257,75.2744,75.1267,75.2657,18575.0
2021-08-27 14:30:00,86.64,86.72,86.58,86.59,13467.0,75.2483,75.3178,75.1962,75.2049,13467.0
2021-08-27 14:40:00,86.61,86.66,86.45,86.53,21677.0,75.2222,75.2657,75.0833,75.1528,21677.0
2021-08-27 14:50:00,86.54,86.62,86.38,86.6,13082.0,75.1614,75.2309,75.0225,75.2136,13082.0
2021-08-27 15:00:00,86.61,86.75,86.54,86.7,16322.0,75.2222,75.3438,75.1614,75.3004,16322.0
2021-08-27 15:10:00,86.7,86.74,86.62,86.71,15220.0,75.3004,75.3351,75.2309,75.3091,15220.0
2021-08-27 15:20:00,86.69,86.69,86.63,86.64,16480.0,75.2917,75.2917,75.2396,75.2483,16480.0
2021-08-27 15:30:00,86.64,86.79,86.62,86.65,29699.0,75.2483,75.3786,75.2309,75.257,29699.0
2021-08-27 15:40:00,86.63,86.63,86.38,86.38,36824.0,75.2396,75.2396,75.0225,75.0225,36824.0
2021-08-27 15:50:00,86.41,86.43,86.22,86.3,120808.0,75.0485,75.0659,74.8835,74.953,120808.0
2021-08-30 09:30:00,86.35,87.23,86.34,87.11,69963.0,74.9964,75.7607,74.9877,75.6565,69963.0
2021-08-30 09:40:00,87.03,87.05,86.54,86.6,57056.0,75.587,75.6044,75.1614,75.2136,57056.0
2021-08-30 09:50:00,86.53,86.78,86.37,86.53,18798.0,75.1528,75.3699,75.0138,75.1528,18798.0
2021-08-30 10:00:00,86.51,86.51,86.0,86.12,18474.0,75.1354,75.1354,74.6924,74.7967,18474.0
2021-08-30 10:10:00,86.13,86.3,86.0,86.23,35177.0,74.8054,74.953,74.6924,74.8922,35177.0
2021-08-30 10:20:00,86.21,86.21,85.78,86.14,35497.0,74.8748,74.8748,74.5014,74.814,35497.0
2021-08-30 10:30:00,86.14,86.23,85.85,86.01,29127.0,74.814,74.8922,74.5622,74.7011,29127.0
2021-08-30 10:40:00,86.1,86.2,85.97,86.15,20128.0,74.7793,74.8661,74.6664,74.8227,20128.0
2021-08-30 10:50:00,86.12,86.38,86.12,86.36,25251.0,74.7967,75.0225,74.7967,75.0051,25251.0
2021-08-30 11:00:00,86.36,86.39,85.98,86.08,21704.0,75.0051,75.0312,74.6751,74.7619,21704.0
2021-08-30 11:10:00,86.06,86.43,86.06,86.43,17178.0,74.7446,75.0659,74.7446,75.0659,17178.0
2021-08-30 11:20:00,86.42,86.45,86.08,86.11,18528.0,75.0572,75.0833,74.7619,74.788,18528.0
2021-08-30 11:30:00,86.09,86.35,86.07,86.17,17689.0,74.7706,74.9964,74.7532,74.8401,17689.0
2021-08-30 11:40:00,86.17,86.68,86.17,86.68,28127.0,74.8401,75.283,74.8401,75.283,28127.0
2021-08-30 11:50:00,86.66,86.73,86.59,86.66,22561.0,75.2657,75.3265,75.2049,75.2657,22561.0
2021-08-30 12:00:00,86.68,86.88,86.66,86.77,26639.0,75.283,75.4567,75.2657,75.3612,26639.0
2021-08-30 12:10:00,86.75,86.95,86.72,86.79,21888.0,75.3438,75.5175,75.3178,75.3786,21888.0
2021-08-30 12:20:00,86.78,86.84,86.66,86.78,32265.0,75.3699,75.422,75.2657,75.3699,32265.0
2021-08-30 12:30:00,86.79,86.89,86.67,86.68,18142.0,75.3786,75.4654,75.2744,75.283,18142.0
2021-08-30 12:40:00,86.66,86.78,86.59,86.7,11336.0,75.2657,75.3699,75.2049,75.3004,11336.0
2021-08-30 12:50:00,86.7,86.72,86.52,86.55,18394.0,75.3004,75.3178,75.1441,75.1701,18394.0
2021-08-30 13:00:00,86.57,86.61,86.45,86.53,14588.0,75.1875,75.2222,75.0833,75.1528,14588.0
2021-08-30 13:10:00,86.53,86.63,86.47,86.61,15630.0,75.1528,75.2396,75.1006,75.2222,15630.0
2021-08-30 13:20:00,86.63,86.77,86.56,86.75,18105.0,75.2396,75.3612,75.1788,75.3438,18105.0
2021-08-30 13:30:00,86.75,86.82,86.63,86.71,31358.0,75.3438,75.4046,75.2396,75.3091,31358.0
2021-08-30 13:40:00,86.71,87.02,86.7,86.91,30343.0,75.3091,75.5783,75.3004,75.4828,30343.0
2021-08-30 13:50:00,86.91,87.1,86.89,87.05,22851.0,75.4828,75.6478,75.4654,75.6044,22851.0
2021-08-30 14:00:00,87.09,87.22,87.07,87.18,29298.0,75.6391,75.752,75.6218,75.7173,29298.0
2021-08-30 14:10:00,87.2,87.27,87.16,87.23,23744.0,75.7347,75.7955,75.6999,75.7607,23744.0
2021-08-30 14:20:00,87.23,87.25,86.97,87.04,46271.0,75.7607,75.7781,75.5349,75.5957,46271.0
2021-08-30 14:30:00,87.03,87.18,86.9,86.94,20285.0,75.587,75.7173,75.4741,75.5089,20285.0
2021-08-30 14:40:00,86.96,87.07,86.92,87.03,9118.0,75.5262,75.6218,75.4915,75.587,9118.0
2021-08-30 14:50:00,87.04,87.15,87.04,87.14,17810.0,75.5957,75.6912,75.5957,75.6826,17810.0
2021-08-30 15:00:00,87.13,87.13,86.98,87.03,19124.0,75.6739,75.6739,75.5436,75.587,19124.0
2021-08-30 15:10:00,87.03,87.09,87.0,87.09,13612.0,75.587,75.6391,75.561,75.6391,13612.0
2021-08-30 15:20:00,87.09,87.1,86.94,87.02,17296.0,75.6391,75.6478,75.5089,75.5783,17296.0
2021-08-30 15:30:00,87.02,87.2,87.0,87.09,30555.0,75.5783,75.7347,75.561,75.6391,30555.0
2021-08-30 15:40:00,87.06,87.07,86.84,86.88,27216.0,75.6131,75.6218,75.422,75.4567,27216.0
2021-08-30 15:50:00,86.86,86.88,86.77,86.83,56051.0,75.4394,75.4567,75.3612,75.4133,56051.0
2021-08-31 09:30:00,87.01,87.48,86.55,87.47,67661.0,75.5696,75.9778,75.1701,75.9692,67661.0
2021-08-31 09:40:00,87.47,87.85,87.08,87.28,33449.0,75.9692,76.2992,75.6304,75.8041,33449.0
2021-08-31 09:50:00,87.31,87.42,86.99,87.38,38975.0,75.8302,75.9257,75.5523,75.891,38975.0
2021-08-31 10:00:00,87.46,87.89,87.46,87.83,27893.0,75.9605,76.3339,75.9605,76.2818,27893.0
2021-08-31 10:10:00,87.76,87.96,87.62,87.92,25098.0,76.221,76.3947,76.0994,76.36,25098.0
2021-08-31 10:20:00,87.91,88.05,87.75,87.79,26387.0,76.3513,76.4729,76.2123,76.2471,26387.0
2021-08-31 10:30:00,87.8,87.95,87.57,87.74,27500.0,76.2558,76.3861,76.056,76.2037,27500.0
2021-08-31 10:40:00,87.82,87.88,87.71,87.84,16470.0,76.2731,76.3253,76.1776,76.2905,16470.0
2021-08-31 10:50:00,87.84,87.84,87.56,87.66,14396.0,76.2905,76.2905,76.0473,76.1342,14396.0
2021-08-31 11:00:00,87.63,87.71,87.45,87.64,19394.0,76.1081,76.1776,75.9518,76.1168,19394.0
2021-08-31 11:10:00,87.62,87.76,87.4,87.76,14537.0,76.0994,76.221,75.9084,76.221,14537.0
2021-08-31 11:20:00,87.76,87.79,87.6,87.6,13351.0,76.221,76.2471,76.0821,76.0821,13351.0
2021-08-31 11:30:00,87.6,87.72,87.5,87.7,14175.0,76.0821,76.1863,75.9952,76.1689,14175.0
2021-08-31 11:40:00,87.7,87.88,87.62,87.69,20828.0,76.1689,76.3253,76.0994,76.1602,20828.0
2021-08-31 11:50:00,87.67,88.06,87.6,87.84,19500.0,76.1429,76.4816,76.0821,76.2905,19500.0
2021-08-31 12:00:00,87.85,87.9,87.69,87.69,15485.0,76.2992,76.3426,76.1602,76.1602,15485.0
2021-08-31 12:10:00,87.72,87.73,87.56,87.69,15345.0,76.1863,76.195,76.0473,76.1602,15345.0
2021-08-31 12:20:00,87.67,87.82,87.67,87.82,11717.0,76.1429,76.2731,76.1429,76.2731,11717.0
2021-08-31 12:30:00,87.86,88.01,87.79,87.98,12092.0,76.3079,76.4382,76.2471,76.4121,12092.0
2021-08-31 12:40:00,87.99,88.11,87.97,87.97,19144.0,76.4208,76.525,76.4034,76.4034,19144.0
2021-08-31 12:50:00,88.0,88.2,88.0,88.12,12385.0,76.4295,76.6032,76.4295,76.5337,12385.0
2021-08-31 13:00:00,88.14,88.23,88.05,88.12,12262.0,76.5511,76.6292,76.4729,76.5337,12262.0
2021-08-31 13:10:00,88.1,88.13,88.04,88.05,9883.0,76.5163,76.5424,76.4642,76.4729,9883.0
2021-08-31 13:20:00,88.06,88.06,87.87,88.04,13065.0,76.4816,76.4816,76.3166,76.4642,13065.0
2021-08-31 13:30:00,88.02,88.09,87.98,88.04,17499.0,76.4468,76.5076,76.4121,76.4642,17499.0
2021-08-31 13:40:00,88.08,88.08,87.88,87.89,11430.0,76.499,76.499,76.3253,76.3339,11430.0
2021-08-31 13:50:00,87.92,87.98,87.88,87.88,7690.0,76.36,76.4121,76.3253,76.3253,7690.0
2021-08-31 14:00:00,87.92,87.95,87.84,87.84,8531.0,76.36,76.3861,76.2905,76.2905,8531.0
2021-08-31 14:10:00,87.84,87.95,87.81,87.94,11741.0,76.2905,76.3861,76.2645,76.3774,11741.0
2021-08-31 14:20:00,87.97,88.02,87.91,87.92,10578.0,76.4034,76.4468,76.3513,76.36,10578.0
2021-08-31 14:30:00,87.9,87.97,87.9,87.91,8298.0,76.3426,76.4034,76.3426,76.3513,8298.0
2021-08-31 14:40:00,87.91,87.93,87.77,87.78,14113.0,76.3513,76.3687,76.2297,76.2384,14113.0
2021-08-31 14:50:00,87.78,87.83,87.68,87.81,17845.0,76.2384,76.2818,76.1516,76.2645,17845.0
2021-08-31 15:00:00,87.81,87.82,87.6,87.63,11142.0,76.2645,76.2731,76.0821,76.1081,11142.0
2021-08-31 15:10:00,87.61,87.88,87.58,87.88,64413.0,76.0908,76.3253,76.0647,76.3253,64413.0
2021-08-31 15:20:00,87.88,87.9,87.62,87.66,29499.0,76.3253,76.3426,76.0994,76.1342,29499.0
2021-08-31 15:30:00,87.68,87.73,87.49,87.57,26099.0,76.1516,76.195,75.9865,76.056,26099.0
2021-08-31 15:40:00,87.55,87.66,87.45,87.47,62908.0,76.0386,76.1342,75.9518,75.9692,62908.0
2021-08-31 15:50:00,87.46,87.73,87.42,87.6,122982.0,75.9605,76.195,75.9257,76.0821,122982.0
2021-09-01 09:30:00,88.22,88.22,87.0,87.17,54927.0,76.6206,76.6206,75.561,75.7086,54927.0
2021-09-01 09:40:00,87.17,87.2,86.39,86.61,37325.0,75.7086,75.7347,75.0312,75.2222,37325.0
2021-09-01 09:50:00,86.59,86.72,85.99,86.14,42291.0,75.2049,75.3178,74.6838,74.814,42291.0
2021-09-01 10:00:00,86.1,86.71,86.07,86.52,52617.0,74.7793,75.3091,74.7532,75.1441,52617.0
2021-09-01 10:10:00,86.58,86.58,86.01,86.11,67875.0,75.1962,75.1962,74.7011,74.788,67875.0
2021-09-01 10:20:00,86.1,86.5,86.08,86.5,27603.0,74.7793,75.1267,74.7619,75.1267,27603.0
2021-09-01 10:30:00,86.49,86.54,86.09,86.2,43326.0,75.118,75.1614,74.7706,74.8661,43326.0
2021-09-01 10:40:00,86.2,86.6,86.2,86.55,64918.0,74.8661,75.2136,74.8661,75.1701,64918.0
2021-09-01 10:50:00,86.58,86.58,86.22,86.39,25156.0,75.1962,75.1962,74.8835,75.0312,25156.0
2021-09-01 11:00:00,86.42,86.7,86.42,86.7,35485.0,75.0572,75.3004,75.0572,75.3004,35485.0
2021-09-01 11:10:00,86.69,86.76,86.45,86.74,18075.0,75.2917,75.3525,75.0833,75.3351,18075.0
2021-09-01 11:20:00,86.72,86.73,86.51,86.53,12773.0,75.3178,75.3265,75.1354,75.1528,12773.0
2021-09-01 11:30:00,86.56,86.66,86.48,86.57,13921.0,75.1788,75.2657,75.1093,75.1875,13921.0
2021-09-01 11:40:00,86.6,86.69,86.52,86.54,9117.0,75.2136,75.2917,75.1441,75.1614,9117.0
2021-09-01 11:50:00,86.55,86.77,86.55,86.7,23190.0,75.1701,75.3612,75.1701,75.3004,23190.0
2021-09-01 12:00:00,86.7,86.71,86.52,86.54,16901.0,75.3004,75.3091,75.1441,75.1614,16901.0
2021-09-01 12:10:00,86.53,86.69,86.51,86.58,43555.0,75.1528,75.2917,75.1354,75.1962,43555.0
2021-09-01 12:20:00,86.56,86.72,86.56,86.61,26716.0,75.1788,75.3178,75.1788,75.2222,26716.0
2021-09-01 12:30:00,86.61,87.11,86.61,87.04,17704.0,75.2222,75.6565,75.2222,75.5957,17704.0
2021-09-01 12:40:00,87.03,87.28,87.02,87.17,17217.0,75.587,75.8041,75.5783,75.7086,17217.0
2021-09-01 12:50:00,87.15,87.27,87.05,87.26,37595.0,75.6912,75.7955,75.6044,75.7868,37595.0
2021-09-01 13:00:00,87.29,87.35,87.04,87.05,15503.0,75.8128,75.8649,75.5957,75.6044,15503.0
2021-09-01 13:10:00,87.06,87.12,86.8,86.87,25469.0,75.6131,75.6652,75.3873,75.4481,25469.0
2021-09-01 13:20:00,86.86,87.01,86.83,86.91,24487.0,75.4394,75.5696,75.4133,75.4828,24487.0
2021-09-01 13:30:00,86.93,87.08,86.93,87.06,11943.0,75.5002,75.6304,75.5002,75.6131,11943.0
2021-09-01 13:40:00,87.04,87.33,87.03,87.33,27760.0,75.5957,75.8476,75.587,75.8476,27760.0
2021-09-01 13:50:00,87.34,87.56,87.28,87.56,20879.0,75.8563,76.0473,75.8041,76.0473,20879.0
2021-09-01 14:00:00,87.56,87.57,87.37,87.47,21196.0,76.0473,76.056,75.8823,75.9692,21196.0
2021-09-01 14:10:00,87.44,87.55,87.39,87.39,19018.0,75.9431,76.0386,75.8997,75.8997,19018.0
2021-09-01 14:20:00,87.36,87.51,87.36,87.51,14108.0,75.8736,76.0039,75.8736,76.0039,14108.0
2021-09-01 14:30:00,87.52,87.57,87.28,87.38,21499.0,76.0126,76.056,75.8041,75.891,21499.0
2021-09-01 14:40:00,87.37,87.44,87.26,87.38,18135.0,75.8823,75.9431,75.7868,75.891,18135.0
2021-09-01 14:50:00,87.35,87.36,87.23,87.32,13967.0,75.8649,75.8736,75.7607,75.8389,13967.0
2021-09-01 15:00:00,87.29,87.39,87.26,87.33,26091.0,75.8128,75.8997,75.7868,75.8476,26091.0
2021-09-01 15:10:00,87.33,87.42,87.24,87.38,17271.0,75.8476,75.9257,75.7694,75.891,17271.0
2021-09-01 15:20:00,87.38,87.63,87.37,87.63,55929.0,75.891,76.1081,75.8823,76.1081,55929.0
2021-09-01 15:30:00,87.64,87.64,87.31,87.34,68745.0,76.1168,76.1168,75.8302,75.8563,68745.0
2021-09-01 15:40:00,87.34,87.49,87.19,87.44,80169.0,75.8563,75.9865,75.726,75.9431,80169.0
2021-09-01 15:50:00,87.43,87.43,87.16,87.19,154680.0,75.9344,75.9344,75.6999,75.726,154680.0
2021-09-02 09:30:00,87.91,88.32,87.51,87.81,49883.0,76.3513,76.7074,76.0039,76.2645,49883.0
2021-09-02 09:40:00,87.81,87.89,87.45,87.5,27446.0,76.2645,76.3339,75.9518,75.9952,27446.0
2021-09-02 09:50:00,87.51,87.96,87.51,87.92,31296.0,76.0039,76.3947,76.0039,76.36,31296.0
2021-09-02 10:00:00,87.93,88.1,87.76,87.88,33170.0,76.3687,76.5163,76.221,76.3253,33170.0
2021-09-02 10:10:00,87.87,88.08,87.71,88.0,41763.0,76.3166,76.499,76.1776,76.4295,41763.0
2021-09-02 10:20:00,88.02,88.2,88.01,88.19,33243.0,76.4468,76.6032,76.4382,76.5945,33243.0
2021-09-02 10:30:00,88.22,88.27,88.01,88.17,26935.0,76.6206,76.664,76.4382,76.5771,26935.0
2021-09-02 10:40:00,88.19,88.53,88.19,88.4,35374.0,76.5945,76.8898,76.5945,76.7769,35374.0
2021-09-02 10:50:00,88.39,88.49,88.11,88.12,28160.0,76.7682,76.8551,76.525,76.5337,28160.0
2021-09-02 11:00:00,88.13,88.79,88.13,88.79,38237.0,76.5424,77.1156,76.5424,77.1156,38237.0
2021-09-02 11:10:00,88.74,88.89,88.69,88.81,17795.0,77.0722,77.2025,77.0288,77.133,17795.0
2021-09-02 11:20:00,88.82,89.23,88.82,89.07,56011.0,77.1417,77.4978,77.1417,77.3588,56011.0
2021-09-02 11:30:00,89.09,89.14,88.96,89.08,11406.0,77.3762,77.4196,77.2633,77.3675,11406.0
2021-09-02 11:40:00,89.11,89.36,89.07,89.32,14292.0,77.3935,77.6107,77.3588,77.5759,14292.0
2021-09-02 11:50:00,89.31,89.54,89.31,89.54,19046.0,77.5672,77.767,77.5672,77.767,19046.0
2021-09-02 12:00:00,89.54,89.58,89.48,89.53,34032.0,77.767,77.8017,77.7149,77.7583,34032.0
2021-09-02 12:10:00,89.53,89.6,89.29,89.57,37565.0,77.7583,77.8191,77.5499,77.793,37565.0
2021-09-02 12:20:00,89.55,89.55,89.42,89.51,14585.0,77.7757,77.7757,77.6628,77.7409,14585.0
2021-09-02 12:30:00,89.51,89.52,89.31,89.31,21443.0,77.7409,77.7496,77.5672,77.5672,21443.0
2021-09-02 12:40:00,89.33,89.56,89.33,89.42,14658.0,77.5846,77.7844,77.5846,77.6628,14658.0
2021-09-02 12:50:00,89.42,89.51,89.39,89.51,16848.0,77.6628,77.7409,77.6367,77.7409,16848.0
2021-09-02 13:00:00,89.49,89.6,89.45,89.52,13219.0,77.7236,77.8191,77.6888,77.7496,13219.0
2021-09-02 13:10:00,89.51,89.52,89.42,89.52,8130.0,77.7409,77.7496,77.6628,77.7496,8130.0
2021-09-02 13:20:00,89.47,89.48,89.25,89.26,25284.0,77.7062,77.7149,77.5151,77.5238,25284.0
2021-09-02 13:30:00,89.27,89.39,89.16,89.17,9029.0,77.5325,77.6367,77.437,77.4456,9029.0
2021-09-02 13:40:00,89.19,89.31,89.1,89.11,21908.0,77.463,77.5672,77.3848,77.3935,21908.0
2021-09-02 13:50:00,89.1,89.15,89.05,89.09,8844.0,77.3848,77.4283,77.3414,77.3762,8844.0
2021-09-02 14:00:00,89.11,89.13,88.98,89.13,14672.0,77.3935,77.4109,77.2806,77.4109,14672.0
2021-09-02 14:10:00,89.15,89.33,89.1,89.32,16394.0,77.4283,77.5846,77.3848,77.5759,16394.0
2021-09-02 14:20:00,89.31,89.31,89.17,89.2,11628.0,77.5672,77.5672,77.4456,77.4717,11628.0
2021-09-02 14:30:00,89.19,89.32,89.17,89.3,8664.0,77.463,77.5759,77.4456,77.5586,8664.0
2021-09-02 14:40:00,89.3,89.44,89.27,89.41,8986.0,77.5586,77.6801,77.5325,77.6541,8986.0
2021-09-02 14:50:00,89.41,89.42,89.24,89.38,10456.0,77.6541,77.6628,77.5064,77.628,10456.0
2021-09-02 15:00:00,89.39,89.43,89.24,89.3,13660.0,77.6367,77.6715,77.5064,77.5586,13660.0
2021-09-02 15:10:00,89.32,89.41,89.25,89.34,20469.0,77.5759,77.6541,77.5151,77.5933,20469.0
2021-09-02 15:20:00,89.35,89.35,89.23,89.3,20214.0,77.602,77.602,77.4978,77.5586,20214.0
2021-09-02 15:30:00,89.3,89.37,89.24,89.35,41310.0,77.5586,77.6193,77.5064,77.602,41310.0
2021-09-02 15:40:00,89.34,89.38,89.25,89.26,42064.0,77.5933,77.628,77.5151,77.5238,42064.0
2021-09-02 15:50:00,89.25,89.5,89.22,89.5,84919.0,77.5151,77.7323,77.4891,77.7323,84919.0
2021-09-03 09:30:00,89.64,90.19,89.62,90.19,36345.0,77.8538,78.3315,77.8365,78.3315,36345.0
2021-09-03 09:40:00,90.16,90.67,89.98,90.61,88685.0,78.3055,78.7484,78.1491,78.6963,88685.0
2021-09-03 09:50:00,90.66,90.75,90.41,90.66,20562.0,78.7397,78.8179,78.5226,78.7397,20562.0
2021-09-03 10:00:00,90.61,90.61,89.95,90.1,53201.0,78.6963,78.6963,78.1231,78.2534,53201.0
2021-09-03 10:10:00,90.11,90.6,90.08,90.41,18111.0,78.262,78.6876,78.236,78.5226,18111.0
2021-09-03 10:20:00,90.47,90.59,90.31,90.41,13312.0,78.5747,78.6789,78.4358,78.5226,13312.0
2021-09-03 10:30:00,90.37,90.37,90.14,90.23,15307.0,78.4879,78.4879,78.2881,78.3663,15307.0
2021-09-03 10:40:00,90.31,90.33,90.15,90.29,25061.0,78.4358,78.4531,78.2968,78.4184,25061.0
2021-09-03 10:50:00,90.31,90.32,89.87,89.9,23393.0,78.4358,78.4444,78.0536,78.0797,23393.0
2021-09-03 11:00:00,89.9,89.98,89.61,89.7,13449.0,78.0797,78.1491,77.8278,77.906,13449.0
2021-09-03 11:10:00,89.69,89.69,89.44,89.64,23420.0,77.8973,77.8973,77.6801,77.8538,23420.0
2021-09-03 11:20:00,89.68,89.98,89.66,89.83,16636.0,77.8886,78.1491,77.8712,78.0189,16636.0
2021-09-03 11:30:00,89.87,89.96,89.71,89.86,12392.0,78.0536,78.1318,77.9146,78.0449,12392.0
2021-09-03 11:40:00,89.84,90.1,89.73,89.99,19159.0,78.0275,78.2534,77.932,78.1578,19159.0
2021-09-03 11:50:00,89.94,90.11,89.9,90.09,12971.0,78.1144,78.262,78.0797,78.2447,12971.0
2021-09-03 12:00:00,90.06,90.12,89.86,90.07,23875.0,78.2186,78.2707,78.0449,78.2273,23875.0
2021-09-03 12:10:00,90.09,90.18,90.04,90.17,25820.0,78.2447,78.3228,78.2013,78.3142,25820.0
2021-09-03 12:20:00,90.19,90.4,90.18,90.29,16289.0,78.3315,78.5139,78.3228,78.4184,16289.0
2021-09-03 12:30:00,90.28,90.32,90.11,90.15,9666.0,78.4097,78.4444,78.262,78.2968,9666.0
2021-09-03 12:40:00,90.15,90.26,90.14,90.25,7831.0,78.2968,78.3923,78.2881,78.3836,7831.0
2021-09-03 12:50:00,90.23,90.27,90.19,90.19,5306.0,78.3663,78.401,78.3315,78.3315,5306.0
2021-09-03 13:00:00,90.21,90.21,90.05,90.06,5241.0,78.3489,78.3489,78.2099,78.2186,5241.0
2021-09-03 13:10:00,90.07,90.28,90.07,90.23,6665.0,78.2273,78.4097,78.2273,78.3663,6665.0
2021-09-03 13:20:00,90.24,90.28,90.18,90.25,8702.0,78.375,78.4097,78.3228,78.3836,8702.0
2021-09-03 13:30:00,90.23,90.26,90.2,90.26,11766.0,78.3663,78.3923,78.3402,78.3923,11766.0
2021-09-03 13:40:00,90.25,90.28,90.17,90.19,21198.0,78.3836,78.4097,78.3142,78.3315,21198.0
2021-09-03 13:50:00,90.19,90.27,90.17,90.23,8053.0,78.3315,78.401,78.3142,78.3663,8053.0
2021-09-03 14:00:00,90.23,90.31,90.23,90.27,24387.0,78.3663,78.4358,78.3663,78.401,24387.0
2021-09-03 14:10:00,90.28,90.42,90.28,90.31,32539.0,78.4097,78.5313,78.4097,78.4358,32539.0
2021-09-03 14:20:00,90.33,90.36,90.25,90.28,16667.0,78.4531,78.4792,78.3836,78.4097,16667.0
2021-09-03 14:30:00,90.27,90.37,90.26,90.35,12577.0,78.401,78.4879,78.3923,78.4705,12577.0
2021-09-03 14:40:00,90.34,90.46,90.27,90.45,23541.0,78.4618,78.566,78.401,78.5573,23541.0
2021-09-03 14:50:00,90.45,90.54,90.43,90.53,20475.0,78.5573,78.6355,78.54,78.6268,20475.0
2021-09-03 15:00:00,90.55,90.57,90.27,90.3,30381.0,78.6442,78.6616,78.401,78.4271,30381.0
2021-09-03 15:10:00,90.3,90.37,90.26,90.26,15954.0,78.4271,78.4879,78.3923,78.3923,15954.0
2021-09-03 15:20:00,90.26,90.32,90.21,90.31,8414.0,78.3923,78.4444,78.3489,78.4358,8414.0
2021-09-03 15:30:00,90.32,90.44,90.32,90.36,20759.0,78.4444,78.5487,78.4444,78.4792,20759.0
2021-09-03 15:40:00,90.33,90.49,90.26,90.43,23824.0,78.4531,78.5921,78.3923,78.54,23824.0
2021-09-03 15:50:00,90.43,90.51,90.25,90.33,82905.0,78.54,78.6095,78.3836,78.4531,82905.0
2021-09-07 09:30:00,90.81,90.81,90.1,90.23,59905.0,78.87,78.87,78.2534,78.3663,59905.0
2021-09-07 09:40:00,90.24,90.36,89.46,89.74,33880.0,78.375,78.4792,77.6975,77.9407,33880.0
2021-09-07 09:50:00,89.68,89.7,89.22,89.34,27860.0,77.8886,77.906,77.4891,77.5933,27860.0
2021-09-07 10:00:00,89.26,89.53,89.14,89.16,32654.0,77.5238,77.7583,77.4196,77.437,32654.0
2021-09-07 10:10:00,89.14,89.85,88.98,89.64,60862.0,77.4196,78.0362,77.2806,77.8538,60862.0
2021-09-07 10:20:00,89.59,89.7,89.26,89.3,13916.0,77.8104,77.906,77.5238,77.5586,13916.0
2021-09-07 10:30:00,89.25,89.42,89.13,89.36,22436.0,77.5151,77.6628,77.4109,77.6107,22436.0
2021-09-07 10:40:00,89.37,89.62,89.17,89.51,26928.0,77.6193,77.8365,77.4456,77.7409,26928.0
2021-09-07 10:50:00,89.51,89.71,89.5,89.64,21056.0,77.7409,77.9146,77.7323,77.8538,21056.0
2021-09-07 11:00:00,89.61,89.62,89.06,89.06,24850.0,77.8278,77.8365,77.3501,77.3501,24850.0
2021-09-07 11:10:00,89.03,89.15,88.84,89.01,21787.0,77.3241,77.4283,77.159,77.3067,21787.0
2021-09-07 11:20:00,89.06,89.16,88.98,89.06,18646.0,77.3501,77.437,77.2806,77.3501,18646.0
2021-09-07 11:30:00,89.09,89.22,88.92,89.0,18376.0,77.3762,77.4891,77.2285,77.298,18376.0
2021-09-07 11:40:00,88.94,88.94,88.76,88.84,10771.0,77.2459,77.2459,77.0896,77.159,10771.0
2021-09-07 11:50:00,88.82,88.82,88.56,88.56,11810.0,77.1417,77.1417,76.9158,76.9158,11810.0
2021-09-07 12:00:00,88.54,88.67,88.45,88.6,12447.0,76.8985,77.0114,76.8203,76.9506,12447.0
2021-09-07 12:10:00,88.59,88.64,88.44,88.46,15869.0,76.9419,76.9853,76.8116,76.829,15869.0
2021-09-07 12:20:00,88.45,88.46,88.33,88.34,23471.0,76.8203,76.829,76.7161,76.7248,23471.0
2021-09-07 12:30:00,88.34,88.61,88.34,88.55,22134.0,76.7248,76.9593,76.7248,76.9072,22134.0
2021-09-07 12:40:00,88.56,88.79,88.55,88.78,15955.0,76.9158,77.1156,76.9072,77.1069,15955.0
2021-09-07 12:50:00,88.78,88.84,88.61,88.68,18323.0,77.1069,77.159,76.9593,77.0201,18323.0
2021-09-07 13:00:00,88.68,88.7,88.45,88.55,19271.0,77.0201,77.0374,76.8203,76.9072,19271.0
2021-09-07 13:10:00,88.58,88.64,88.55,88.61,16074.0,76.9332,76.9853,76.9072,76.9593,16074.0
2021-09-07 13:20:00,88.61,88.75,88.55,88.64,55977.0,76.9593,77.0809,76.9072,76.9853,55977.0
2021-09-07 13:30:00,88.64,88.65,88.58,88.59,23123.0,76.9853,76.994,76.9332,76.9419,23123.0
2021-09-07 13:40:00,88.6,88.7,88.54,88.67,48248.0,76.9506,77.0374,76.8985,77.0114,48248.0
2021-09-07 13:50:00,88.67,88.68,88.54,88.67,24845.0,77.0114,77.0201,76.8985,77.0114,24845.0
2021-09-07 14:00:00,88.66,88.72,88.5,88.67,59747.0,77.0027,77.0548,76.8637,77.0114,59747.0
2021-09-07 14:10:00,88.67,88.83,88.63,88.76,57037.0,77.0114,77.1503,76.9766,77.0896,57037.0
2021-09-07 14:20:00,88.73,88.82,88.68,88.79,44491.0,77.0635,77.1417,77.0201,77.1156,44491.0
2021-09-07 14:30:00,88.79,88.81,88.61,88.65,36166.0,77.1156,77.133,76.9593,76.994,36166.0
2021-09-07 14:40:00,88.65,88.76,88.65,88.74,19093.0,76.994,77.0896,76.994,77.0722,19093.0
2021-09-07 14:50:00,88.73,88.81,88.63,88.66,18859.0,77.0635,77.133,76.9766,77.0027,18859.0
2021-09-07 15:00:00,88.65,88.7,88.54,88.55,13851.0,76.994,77.0374,76.8985,76.9072,13851.0
2021-09-07 15:10:00,88.52,88.54,88.4,88.45,13484.0,76.8811,76.8985,76.7769,76.8203,13484.0
2021-09-07 15:20:00,88.45,88.54,88.43,88.5,19692.0,76.8203,76.8985,76.8029,76.8637,19692.0
2021-09-07 15:30:00,88.5,88.53,88.39,88.48,33269.0,76.8637,76.8898,76.7682,76.8464,33269.0
2021-09-07 15:40:00,88.47,88.47,88.21,88.22,41164.0,76.8377,76.8377,76.6119,76.6206,41164.0
2021-09-07 15:50:00,88.21,88.23,87.97,88.05,143597.0,76.6119,76.6292,76.4034,76.4729,143597.0
2021-09-08 09:30:00,86.4,86.43,85.23,85.47,278905.0,75.0399,75.0659,74.0237,74.2321,278905.0
2021-09-08 09:40:00,85.51,85.91,84.97,85.41,212273.0,74.2669,74.6143,73.7979,74.18,212273.0
2021-09-08 09:50:00,85.48,85.64,85.02,85.03,46511.0,74.2408,74.3798,73.8413,73.85,46511.0
2021-09-08 10:00:00,85.04,85.14,84.77,84.9,105129.0,73.8587,73.9455,73.6242,73.7371,105129.0
2021-09-08 10:10:00,84.92,84.94,84.31,84.35,217027.0,73.7544,73.7718,73.2247,73.2594,217027.0
2021-09-08 10:20:00,84.34,84.57,83.9,84.2,177807.0,73.2507,73.4505,72.8686,73.1291,177807.0
2021-09-08 10:30:00,84.22,84.24,83.79,83.84,93856.0,73.1465,73.1639,72.773,72.8164,93856.0
2021-09-08 10:40:00,83.81,84.08,83.62,83.8,113994.0,72.7904,73.0249,72.6254,72.7817,113994.0
2021-09-08 10:50:00,83.82,83.98,83.37,83.67,115961.0,72.7991,72.938,72.4082,72.6688,115961.0
2021-09-08 11:00:00,83.69,84.02,83.66,83.83,122235.0,72.6862,72.9728,72.6601,72.8078,122235.0
2021-09-08 11:10:00,83.84,83.9,83.74,83.77,65526.0,72.8164,72.8686,72.7296,72.7557,65526.0
2021-09-08 11:20:00,83.78,83.94,83.73,83.87,90830.0,72.7643,72.9033,72.7209,72.8425,90830.0
2021-09-08 11:30:00,83.87,84.2,83.85,83.88,92704.0,72.8425,73.1291,72.8251,72.8512,92704.0
2021-09-08 11:40:00,83.88,84.1,83.85,83.95,46693.0,72.8512,73.0423,72.8251,72.912,46693.0
2021-09-08 11:50:00,83.92,83.93,83.75,83.81,28097.0,72.8859,72.8946,72.7383,72.7904,28097.0
2021-09-08 12:00:00,83.83,84.08,83.79,83.95,38505.0,72.8078,73.0249,72.773,72.912,38505.0
2021-09-08 12:10:00,83.95,84.23,83.93,84.23,52162.0,72.912,73.1552,72.8946,73.1552,52162.0
2021-09-08 12:20:00,84.23,84.26,84.07,84.14,43535.0,73.1552,73.1812,73.0162,73.077,43535.0
2021-09-08 12:30:00,84.12,84.13,83.83,83.93,38854.0,73.0596,73.0683,72.8078,72.8946,38854.0
2021-09-08 12:40:00,83.92,83.95,83.74,83.79,27665.0,72.8859,72.912,72.7296,72.773,27665.0
2021-09-08 12:50:00,83.79,83.88,83.75,83.78,33938.0,72.773,72.8512,72.7383,72.7643,33938.0
2021-09-08 13:00:00,83.75,84.04,83.75,83.81,44672.0,72.7383,72.9902,72.7383,72.7904,44672.0
2021-09-08 13:10:00,83.82,83.83,83.75,83.79,29304.0,72.7991,72.8078,72.7383,72.773,29304.0
2021-09-08 13:20:00,83.78,83.86,83.76,83.82,18164.0,72.7643,72.8338,72.747,72.7991,18164.0
2021-09-08 13:30:00,83.84,83.95,83.8,83.86,32940.0,72.8164,72.912,72.7817,72.8338,32940.0
2021-09-08 13:40:00,83.85,84.0,83.74,83.92,30333.0,72.8251,72.9554,72.7296,72.8859,30333.0
2021-09-08 13:50:00,83.94,84.0,83.91,84.0,15942.0,72.9033,72.9554,72.8772,72.9554,15942.0
2021-09-08 14:00:00,84.0,84.32,83.99,84.23,31825.0,72.9554,73.2333,72.9467,73.1552,31825.0
2021-09-08 14:10:00,84.21,84.26,84.1,84.14,18495.0,73.1378,73.1812,73.0423,73.077,18495.0
2021-09-08 14:20:00,84.14,84.17,84.11,84.17,14785.0,73.077,73.1031,73.0509,73.1031,14785.0
2021-09-08 14:30:00,84.17,84.17,84.11,84.12,20311.0,73.1031,73.1031,73.0509,73.0596,20311.0
2021-09-08 14:40:00,84.11,84.26,84.03,84.25,24021.0,73.0509,73.1812,72.9815,73.1725,24021.0
2021-09-08 14:50:00,84.26,84.33,84.17,84.2,25841.0,73.1812,73.242,73.1031,73.1291,25841.0
2021-09-08 15:00:00,84.19,84.45,84.18,84.44,21959.0,73.1204,73.3462,73.1117,73.3376,21959.0
2021-09-08 15:10:00,84.45,84.52,84.34,84.42,34894.0,73.3462,73.407,73.2507,73.3202,34894.0
2021-09-08 15:20:00,84.44,84.44,84.21,84.28,25088.0,73.3376,73.3376,73.1378,73.1986,25088.0
2021-09-08 15:30:00,84.28,84.47,84.17,84.29,70959.0,73.1986,73.3636,73.1031,73.2073,70959.0
2021-09-08 15:40:00,84.28,84.44,84.24,84.34,58364.0,73.1986,73.3376,73.1639,73.2507,58364.0
2021-09-08 15:50:00,84.35,84.42,84.24,84.32,91593.0,73.2594,73.3202,73.1639,73.2333,91593.0
2021-09-09 09:30:00,84.44,85.98,84.36,85.44,193977.0,73.3376,74.6751,73.2681,74.2061,193977.0
2021-09-09 09:40:00,85.47,85.72,85.15,85.51,144598.0,74.2321,74.4493,73.9542,74.2669,144598.0
2021-09-09 09:50:00,85.51,86.0,85.49,86.0,153041.0,74.2669,74.6924,74.2495,74.6924,153041.0
2021-09-09 10:00:00,85.99,86.25,85.67,86.23,98965.0,74.6838,74.9096,74.4058,74.8922,98965.0
2021-09-09 10:10:00,86.23,86.81,86.17,86.78,97784.0,74.8922,75.3959,74.8401,75.3699,97784.0
2021-09-09 10:20:00,86.77,86.77,86.06,86.06,97854.0,75.3612,75.3612,74.7446,74.7446,97854.0
2021-09-09 10:30:00,86.14,86.57,86.1,86.34,59288.0,74.814,75.1875,74.7793,74.9877,59288.0
2021-09-09 10:40:00,86.34,86.34,85.7,85.7,134113.0,74.9877,74.9877,74.4319,74.4319,134113.0
2021-09-09 10:50:00,85.72,86.14,85.52,85.82,65868.0,74.4493,74.814,74.2756,74.5361,65868.0
2021-09-09 11:00:00,85.85,86.26,85.72,86.2,42149.0,74.5622,74.9183,74.4493,74.8661,42149.0
2021-09-09 11:10:00,86.2,86.35,85.99,86.05,46258.0,74.8661,74.9964,74.6838,74.7359,46258.0
2021-09-09 11:20:00,86.02,86.06,85.62,85.87,81775.0,74.7098,74.7446,74.3624,74.5795,81775.0
2021-09-09 11:30:00,85.86,86.12,85.74,86.05,36892.0,74.5709,74.7967,74.4666,74.7359,36892.0
2021-09-09 11:40:00,86.04,86.21,85.88,86.19,26802.0,74.7272,74.8748,74.5882,74.8575,26802.0
2021-09-09 11:50:00,86.19,86.69,86.17,86.63,41550.0,74.8575,75.2917,74.8401,75.2396,41550.0
2021-09-09 12:00:00,86.65,87.1,86.61,87.08,44147.0,75.257,75.6478,75.2222,75.6304,44147.0
2021-09-09 12:10:00,87.02,87.29,86.95,87.22,36449.0,75.5783,75.8128,75.5175,75.752,36449.0
2021-09-09 12:20:00,87.22,87.69,87.22,87.6,36962.0,75.752,76.1602,75.752,76.0821,36962.0
2021-09-09 12:30:00,87.55,87.8,87.43,87.8,39991.0,76.0386,76.2558,75.9344,76.2558,39991.0
2021-09-09 12:40:00,87.77,87.94,87.49,87.61,145072.0,76.2297,76.3774,75.9865,76.0908,145072.0
2021-09-09 12:50:00,87.63,87.69,87.41,87.59,40800.0,76.1081,76.1602,75.9171,76.0734,40800.0
2021-09-09 13:00:00,87.59,87.83,87.53,87.81,47791.0,76.0734,76.2818,76.0213,76.2645,47791.0
2021-09-09 13:10:00,87.84,88.0,87.77,87.99,28503.0,76.2905,76.4295,76.2297,76.4208,28503.0
2021-09-09 13:20:00,87.98,87.99,87.36,87.56,139575.0,76.4121,76.4208,75.8736,76.0473,139575.0
2021-09-09 13:30:00,87.57,87.74,87.2,87.61,62115.0,76.056,76.2037,75.7347,76.0908,62115.0
2021-09-09 13:40:00,87.59,87.72,87.55,87.66,35107.0,76.0734,76.1863,76.0386,76.1342,35107.0
2021-09-09 13:50:00,87.69,87.74,87.48,87.56,65125.0,76.1602,76.2037,75.9778,76.0473,65125.0
2021-09-09 14:00:00,87.54,87.98,87.54,87.92,52013.0,76.03,76.4121,76.03,76.36,52013.0
2021-09-09 14:10:00,87.9,88.09,87.87,88.05,30583.0,76.3426,76.5076,76.3166,76.4729,30583.0
2021-09-09 14:20:00,88.02,88.06,87.97,88.04,27403.0,76.4468,76.4816,76.4034,76.4642,27403.0
2021-09-09 14:30:00,88.04,88.05,87.84,87.92,38844.0,76.4642,76.4729,76.2905,76.36,38844.0
2021-09-09 14:40:00,87.93,88.19,87.9,88.17,50052.0,76.3687,76.5945,76.3426,76.5771,50052.0
2021-09-09 14:50:00,88.18,88.39,88.1,88.12,44530.0,76.5858,76.7682,76.5163,76.5337,44530.0
2021-09-09 15:00:00,88.13,88.35,88.1,88.15,105749.0,76.5424,76.7335,76.5163,76.5598,105749.0
2021-09-09 15:10:00,88.15,88.25,87.9,87.98,60532.0,76.5598,76.6466,76.3426,76.4121,60532.0
2021-09-09 15:20:00,87.98,88.28,87.97,88.17,53267.0,76.4121,76.6727,76.4034,76.5771,53267.0
2021-09-09 15:30:00,88.13,88.6,88.06,88.31,104637.0,76.5424,76.9506,76.4816,76.6987,104637.0
2021-09-09 15:40:00,88.3,88.54,88.17,88.27,174109.0,76.69,76.8985,76.5771,76.664,174109.0
2021-09-09 15:50:00,88.26,88.27,86.62,87.35,657620.0,76.6553,76.664,75.2309,75.8649,657620.0
2021-09-10 09:30:00,87.23,88.0,86.23,86.66,155410.0,75.7607,76.4295,74.8922,75.2657,155410.0
2021-09-10 09:40:00,86.66,87.6,86.66,87.5,171773.0,75.2657,76.0821,75.2657,75.9952,171773.0
2021-09-10 09:50:00,87.46,87.57,86.0,86.06,43602.0,75.9605,76.056,74.6924,74.7446,43602.0
2021-09-10 10:00:00,86.06,86.07,85.36,85.57,66571.0,74.7446,74.7532,74.1366,74.319,66571.0
2021-09-10 10:10:00,85.52,85.52,85.02,85.02,55327.0,74.2756,74.2756,73.8413,73.8413,55327.0
2021-09-10 10:20:00,85.03,85.1,84.31,84.39,82500.0,73.85,73.9108,73.2247,73.2941,82500.0
2021-09-10 10:30:00,84.37,84.44,84.06,84.23,139129.0,73.2768,73.3376,73.0075,73.1552,139129.0
2021-09-10 10:40:00,84.23,84.74,84.21,84.72,131357.0,73.1552,73.5981,73.1378,73.5807,131357.0
2021-09-10 10:50:00,84.78,84.79,84.15,84.2,90372.0,73.6329,73.6415,73.0857,73.1291,90372.0
2021-09-10 11:00:00,84.21,84.23,83.81,83.98,142487.0,73.1378,73.1552,72.7904,72.938,142487.0
2021-09-10 11:10:00,83.92,84.04,83.61,83.73,101043.0,72.8859,72.9902,72.6167,72.7209,101043.0
2021-09-10 11:20:00,83.73,84.5,83.71,84.34,101278.0,72.7209,73.3897,72.7035,73.2507,101278.0
2021-09-10 11:30:00,84.36,84.49,84.19,84.31,27024.0,73.2681,73.381,73.1204,73.2247,27024.0
2021-09-10 11:40:00,84.39,84.44,83.96,84.05,34651.0,73.2941,73.3376,72.9207,72.9988,34651.0
2021-09-10 11:50:00,84.08,84.58,84.08,84.52,26951.0,73.0249,73.4592,73.0249,73.407,26951.0
2021-09-10 12:00:00,84.47,84.89,84.42,84.53,38169.0,73.3636,73.7284,73.3202,73.4157,38169.0
2021-09-10 12:10:00,84.53,84.53,84.3,84.47,38157.0,73.4157,73.4157,73.216,73.3636,38157.0
2021-09-10 12:20:00,84.45,84.6,84.44,84.56,30914.0,73.3462,73.4765,73.3376,73.4418,30914.0
2021-09-10 12:30:00,84.56,84.94,84.55,84.9,44441.0,73.4418,73.7718,73.4331,73.7371,44441.0
2021-09-10 12:40:00,84.89,84.97,84.81,84.84,34427.0,73.7284,73.7979,73.6589,73.685,34427.0
2021-09-10 12:50:00,84.82,84.93,84.64,84.7,55184.0,73.6676,73.7631,73.5113,73.5634,55184.0
2021-09-10 13:00:00,84.7,84.87,84.64,84.64,66362.0,73.5634,73.711,73.5113,73.5113,66362.0
2021-09-10 13:10:00,84.65,85.15,84.63,85.14,53683.0,73.5199,73.9542,73.5026,73.9455,53683.0
2021-09-10 13:20:00,85.15,85.15,84.78,84.83,29139.0,73.9542,73.9542,73.6329,73.6763,29139.0
2021-09-10 13:30:00,84.82,85.01,84.74,85.0,27026.0,73.6676,73.8326,73.5981,73.8239,27026.0
2021-09-10 13:40:00,85.01,85.14,84.92,85.13,30853.0,73.8326,73.9455,73.7544,73.9368,30853.0
2021-09-10 13:50:00,85.13,85.16,84.97,84.99,21744.0,73.9368,73.9629,73.7979,73.8152,21744.0
2021-09-10 14:00:00,84.99,85.23,84.99,85.22,36740.0,73.8152,74.0237,73.8152,74.015,36740.0
2021-09-10 14:10:00,85.2,85.28,85.06,85.1,78037.0,73.9976,74.0671,73.876,73.9108,78037.0
2021-09-10 14:20:00,85.08,85.11,84.89,84.89,22084.0,73.8934,73.9195,73.7284,73.7284,22084.0
2021-09-10 14:30:00,84.89,84.91,84.7,84.86,25425.0,73.7284,73.7458,73.5634,73.7023,25425.0
2021-09-10 14:40:00,84.86,85.03,84.78,84.94,29046.0,73.7023,73.85,73.6329,73.7718,29046.0
2021-09-10 14:50:00,84.92,84.98,84.74,84.74,29442.0,73.7544,73.8066,73.5981,73.5981,29442.0
2021-09-10 15:00:00,84.72,84.76,84.47,84.47,36054.0,73.5807,73.6155,73.3636,73.3636,36054.0
2021-09-10 15:10:00,84.48,84.5,84.28,84.3,39927.0,73.3723,73.3897,73.1986,73.216,39927.0
2021-09-10 15:20:00,84.33,84.48,84.33,84.39,24357.0,73.242,73.3723,73.242,73.2941,24357.0
2021-09-10 15:30:00,84.39,84.43,84.15,84.16,62557.0,73.2941,73.3289,73.0857,73.0944,62557.0
2021-09-10 15:40:00,84.13,84.28,83.96,84.17,86356.0,73.0683,73.1986,72.9207,73.1031,86356.0
2021-09-10 15:50:00,84.17,84.18,83.85,83.93,231878.0,73.1031,73.1117,72.8251,72.8946,231878.0
2021-09-13 09:30:00,83.87,84.79,83.86,84.64,96548.0,72.8425,73.6415,72.8338,73.5113,96548.0
2021-09-13 09:40:00,84.58,84.69,83.88,83.88,40673.0,73.4592,73.5547,72.8512,72.8512,40673.0
2021-09-13 09:50:00,83.86,84.18,83.86,83.88,31408.0,72.8338,73.1117,72.8338,72.8512,31408.0
2021-09-13 10:00:00,83.87,84.02,83.46,83.48,51958.0,72.8425,72.9728,72.4864,72.5038,51958.0
2021-09-13 10:10:00,83.46,84.11,83.23,84.11,82910.0,72.4864,73.0509,72.2867,73.0509,82910.0
2021-09-13 10:20:00,84.15,84.28,83.53,83.62,31821.0,73.0857,73.1986,72.5472,72.6254,31821.0
2021-09-13 10:30:00,83.69,84.17,83.57,84.14,36471.0,72.6862,73.1031,72.5819,73.077,36471.0
2021-09-13 10:40:00,84.13,84.6,84.09,84.32,63163.0,73.0683,73.4765,73.0336,73.2333,63163.0
2021-09-13 10:50:00,84.31,84.39,84.07,84.19,23628.0,73.2247,73.2941,73.0162,73.1204,23628.0
2021-09-13 11:00:00,84.22,84.38,84.07,84.33,34725.0,73.1465,73.2854,73.0162,73.242,34725.0
2021-09-13 11:10:00,84.32,84.48,84.01,84.16,43466.0,73.2333,73.3723,72.9641,73.0944,43466.0
2021-09-13 11:20:00,84.16,84.35,84.14,84.22,12155.0,73.0944,73.2594,73.077,73.1465,12155.0
2021-09-13 11:30:00,84.24,84.44,84.11,84.28,23147.0,73.1639,73.3376,73.0509,73.1986,23147.0
2021-09-13 11:40:00,84.31,84.37,84.19,84.2,19405.0,73.2247,73.2768,73.1204,73.1291,19405.0
2021-09-13 11:50:00,84.21,84.31,84.14,84.2,10460.0,73.1378,73.2247,73.077,73.1291,10460.0
2021-09-13 12:00:00,84.18,84.23,84.05,84.22,11558.0,73.1117,73.1552,72.9988,73.1465,11558.0
2021-09-13 12:10:00,84.23,84.46,84.19,84.34,25446.0,73.1552,73.3549,73.1204,73.2507,25446.0
2021-09-13 12:20:00,84.3,84.52,84.28,84.33,22966.0,73.216,73.407,73.1986,73.242,22966.0
2021-09-13 12:30:00,84.33,84.34,84.13,84.13,8925.0,73.242,73.2507,73.0683,73.0683,8925.0
2021-09-13 12:40:00,84.13,84.16,83.93,83.93,14011.0,73.0683,73.0944,72.8946,72.8946,14011.0
2021-09-13 12:50:00,83.94,84.1,83.9,84.08,21774.0,72.9033,73.0423,72.8686,73.0249,21774.0
2021-09-13 13:00:00,84.05,84.18,84.03,84.09,10668.0,72.9988,73.1117,72.9815,73.0336,10668.0
2021-09-13 13:10:00,84.1,84.1,83.73,83.79,18127.0,73.0423,73.0423,72.7209,72.773,18127.0
2021-09-13 13:20:00,83.76,83.89,83.7,83.72,12801.0,72.747,72.8599,72.6949,72.7122,12801.0
2021-09-13 13:30:00,83.74,83.79,83.68,83.69,7730.0,72.7296,72.773,72.6775,72.6862,7730.0
2021-09-13 13:40:00,83.71,83.76,83.52,83.52,38912.0,72.7035,72.747,72.5385,72.5385,38912.0
2021-09-13 13:50:00,83.51,83.6,83.42,83.45,24253.0,72.5298,72.608,72.4517,72.4777,24253.0
2021-09-13 14:00:00,83.45,83.8,83.42,83.78,35615.0,72.4777,72.7817,72.4517,72.7643,35615.0
2021-09-13 14:10:00,83.76,83.82,83.6,83.72,27945.0,72.747,72.7991,72.608,72.7122,27945.0
2021-09-13 14:20:00,83.72,83.75,83.55,83.56,10413.0,72.7122,72.7383,72.5646,72.5733,10413.0
2021-09-13 14:30:00,83.6,83.6,83.37,83.38,12682.0,72.608,72.608,72.4082,72.4169,12682.0
2021-09-13 14:40:00,83.39,83.55,83.38,83.54,16770.0,72.4256,72.5646,72.4169,72.5559,16770.0
2021-09-13 14:50:00,83.55,83.6,83.44,83.54,20330.0,72.5646,72.608,72.469,72.5559,20330.0
2021-09-13 15:00:00,83.51,83.51,83.17,83.34,41920.0,72.5298,72.5298,72.2345,72.3822,41920.0
2021-09-13 15:10:00,83.39,83.6,83.38,83.55,25856.0,72.4256,72.608,72.4169,72.5646,25856.0
2021-09-13 15:20:00,83.54,83.79,83.52,83.79,19141.0,72.5559,72.773,72.5385,72.773,19141.0
2021-09-13 15:30:00,83.77,83.92,83.68,83.89,37773.0,72.7557,72.8859,72.6775,72.8599,37773.0
2021-09-13 15:40:00,83.87,83.93,83.8,83.82,35468.0,72.8425,72.8946,72.7817,72.7991,35468.0
2021-09-13 15:50:00,83.83,83.95,83.75,83.95,82995.0,72.8078,72.912,72.7383,72.912,82995.0
2021-09-14 09:30:00,83.68,84.07,83.03,84.0,38550.0,72.6775,73.0162,72.1129,72.9554,38550.0
2021-09-14 09:40:00,84.05,84.32,83.69,83.77,48991.0,72.9988,73.2333,72.6862,72.7557,48991.0
2021-09-14 09:50:00,83.77,83.93,83.19,83.31,27598.0,72.7557,72.8946,72.2519,72.3561,27598.0
2021-09-14 10:00:00,83.31,83.64,83.02,83.48,54676.0,72.3561,72.6427,72.1043,72.5038,54676.0
2021-09-14 10:10:00,83.44,83.75,83.38,83.75,21415.0,72.469,72.7383,72.4169,72.7383,21415.0
2021-09-14 10:20:00,83.75,83.91,83.7,83.87,31922.0,72.7383,72.8772,72.6949,72.8425,31922.0
2021-09-14 10:30:00,83.84,83.98,83.71,83.81,35790.0,72.8164,72.938,72.7035,72.7904,35790.0
2021-09-14 10:40:00,83.75,84.12,83.74,84.12,30410.0,72.7383,73.0596,72.7296,73.0596,30410.0
2021-09-14 10:50:00,84.11,84.15,83.96,84.06,28075.0,73.0509,73.0857,72.9207,73.0075,28075.0
2021-09-14 11:00:00,84.03,84.31,84.0,84.29,26476.0,72.9815,73.2247,72.9554,73.2073,26476.0
2021-09-14 11:10:00,84.27,84.38,84.19,84.31,19436.0,73.1899,73.2854,73.1204,73.2247,19436.0
2021-09-14 11:20:00,84.3,84.69,84.24,84.66,31972.0,73.216,73.5547,73.1639,73.5286,31972.0
2021-09-14 11:30:00,84.73,84.96,84.69,84.9,29711.0,73.5894,73.7892,73.5547,73.7371,29711.0
2021-09-14 11:40:00,84.89,84.98,84.78,84.82,20686.0,73.7284,73.8066,73.6329,73.6676,20686.0
2021-09-14 11:50:00,84.81,84.86,84.63,84.77,17240.0,73.6589,73.7023,73.5026,73.6242,17240.0
2021-09-14 12:00:00,84.78,84.89,84.74,84.77,16307.0,73.6329,73.7284,73.5981,73.6242,16307.0
2021-09-14 12:10:00,84.8,84.84,84.73,84.74,19383.0,73.6502,73.685,73.5894,73.5981,19383.0
2021-09-14 12:20:00,84.74,84.9,84.69,84.74,19974.0,73.5981,73.7371,73.5547,73.5981,19974.0
2021-09-14 12:30:00,84.74,84.78,84.62,84.64,24535.0,73.5981,73.6329,73.4939,73.5113,24535.0
2021-09-14 12:40:00,84.64,84.66,84.44,84.54,13430.0,73.5113,73.5286,73.3376,73.4244,13430.0
2021-09-14 12:50:00,84.52,84.55,84.24,84.24,21786.0,73.407,73.4331,73.1639,73.1639,21786.0
2021-09-14 13:00:00,84.26,84.33,83.73,83.73,24877.0,73.1812,73.242,72.7209,72.7209,24877.0
2021-09-14 13:10:00,83.69,83.86,83.64,83.75,15471.0,72.6862,72.8338,72.6427,72.7383,15471.0
2021-09-14 13:20:00,83.78,83.88,83.62,83.84,21516.0,72.7643,72.8512,72.6254,72.8164,21516.0
2021-09-14 13:30:00,83.85,83.91,83.26,83.46,130592.0,72.8251,72.8772,72.3127,72.4864,130592.0
2021-09-14 13:40:00,83.48,83.52,83.27,83.36,22164.0,72.5038,72.5385,72.3214,72.3996,22164.0
2021-09-14 13:50:00,83.34,83.34,83.19,83.27,15565.0,72.3822,72.3822,72.2519,72.3214,15565.0
2021-09-14 14:00:00,83.27,83.37,83.1,83.11,40666.0,72.3214,72.4082,72.1737,72.1824,40666.0
2021-09-14 14:10:00,83.13,83.21,83.02,83.04,25863.0,72.1998,72.2693,72.1043,72.1216,25863.0
2021-09-14 14:20:00,83.02,83.04,82.74,82.74,49251.0,72.1043,72.1216,71.8611,71.8611,49251.0
2021-09-14 14:30:00,82.73,82.75,82.47,82.6,35443.0,71.8524,71.8698,71.6266,71.7395,35443.0
2021-09-14 14:40:00,82.64,82.71,82.4,82.46,23605.0,71.7742,71.835,71.5658,71.6179,23605.0
2021-09-14 14:50:00,82.44,82.6,82.36,82.55,22044.0,71.6005,71.7395,71.531,71.6961,22044.0
2021-09-14 15:00:00,82.55,82.55,82.15,82.17,36455.0,71.6961,71.6961,71.3487,71.366,36455.0
2021-09-14 15:10:00,82.17,82.32,82.1,82.14,42834.0,71.366,71.4963,71.3052,71.34,42834.0
2021-09-14 15:20:00,82.15,82.29,82.1,82.17,40811.0,71.3487,71.4702,71.3052,71.366,40811.0
2021-09-14 15:30:00,82.17,82.46,82.07,82.43,63317.0,71.366,71.6179,71.2792,71.5918,63317.0
2021-09-14 15:40:00,82.41,82.67,82.35,82.39,73623.0,71.5745,71.8003,71.5224,71.5571,73623.0
2021-09-14 15:50:00,82.39,82.73,82.34,82.73,109257.0,71.5571,71.8524,71.5137,71.8524,109257.0
2021-09-15 09:30:00,82.98,83.43,82.75,83.34,81057.0,72.0695,72.4604,71.8698,72.3822,81057.0
2021-09-15 09:40:00,83.36,83.78,83.14,83.72,31810.0,72.3996,72.7643,72.2085,72.7122,31810.0
2021-09-15 09:50:00,83.75,83.76,83.05,83.38,34711.0,72.7383,72.747,72.1303,72.4169,34711.0
2021-09-15 10:00:00,83.41,84.06,83.41,83.87,48584.0,72.443,73.0075,72.443,72.8425,48584.0
2021-09-15 10:10:00,83.92,84.07,83.52,83.73,45565.0,72.8859,73.0162,72.5385,72.7209,45565.0
2021-09-15 10:20:00,83.68,83.88,83.54,83.57,59233.0,72.6775,72.8512,72.5559,72.5819,59233.0
2021-09-15 10:30:00,83.56,83.65,83.21,83.28,28641.0,72.5733,72.6514,72.2693,72.3301,28641.0
2021-09-15 10:40:00,83.31,83.35,82.94,83.02,23219.0,72.3561,72.3909,72.0348,72.1043,23219.0
2021-09-15 10:50:00,83.02,83.19,82.84,83.04,17635.0,72.1043,72.2519,71.9479,72.1216,17635.0
2021-09-15 11:00:00,83.07,83.39,83.05,83.11,25534.0,72.1477,72.4256,72.1303,72.1824,25534.0
2021-09-15 11:10:00,83.15,83.31,83.0,83.28,14203.0,72.2172,72.3561,72.0869,72.3301,14203.0
2021-09-15 11:20:00,83.29,83.62,83.26,83.55,17304.0,72.3388,72.6254,72.3127,72.5646,17304.0
2021-09-15 11:30:00,83.55,83.57,83.32,83.4,9670.0,72.5646,72.5819,72.3648,72.4343,9670.0
2021-09-15 11:40:00,83.36,83.39,83.06,83.11,17600.0,72.3996,72.4256,72.139,72.1824,17600.0
2021-09-15 11:50:00,83.11,83.29,83.1,83.26,17903.0,72.1824,72.3388,72.1737,72.3127,17903.0
2021-09-15 12:00:00,83.26,83.3,83.04,83.07,14496.0,72.3127,72.3474,72.1216,72.1477,14496.0
2021-09-15 12:10:00,83.09,83.21,83.08,83.19,9619.0,72.1651,72.2693,72.1564,72.2519,9619.0
2021-09-15 12:20:00,83.19,83.25,83.01,83.04,18992.0,72.2519,72.304,72.0956,72.1216,18992.0
2021-09-15 12:30:00,83.05,83.35,83.05,83.33,10366.0,72.1303,72.3909,72.1303,72.3735,10366.0
2021-09-15 12:40:00,83.34,83.51,83.34,83.42,16179.0,72.3822,72.5298,72.3822,72.4517,16179.0
2021-09-15 12:50:00,83.4,83.53,83.35,83.52,12934.0,72.4343,72.5472,72.3909,72.5385,12934.0
2021-09-15 13:00:00,83.61,83.68,83.55,83.55,15536.0,72.6167,72.6775,72.5646,72.5646,15536.0
2021-09-15 13:10:00,83.58,83.67,83.58,83.63,11692.0,72.5906,72.6688,72.5906,72.6341,11692.0
2021-09-15 13:20:00,83.64,83.74,83.64,83.72,22807.0,72.6427,72.7296,72.6427,72.7122,22807.0
2021-09-15 13:30:00,83.71,83.79,83.68,83.72,16439.0,72.7035,72.773,72.6775,72.7122,16439.0
2021-09-15 13:40:00,83.71,83.93,83.68,83.92,15725.0,72.7035,72.8946,72.6775,72.8859,15725.0
2021-09-15 13:50:00,83.91,84.1,83.88,84.03,15734.0,72.8772,73.0423,72.8512,72.9815,15734.0
2021-09-15 14:00:00,84.03,84.1,83.94,84.08,15673.0,72.9815,73.0423,72.9033,73.0249,15673.0
2021-09-15 14:10:00,84.09,84.2,84.09,84.12,21716.0,73.0336,73.1291,73.0336,73.0596,21716.0
2021-09-15 14:20:00,84.13,84.33,84.03,84.19,21950.0,73.0683,73.242,72.9815,73.1204,21950.0
2021-09-15 14:30:00,84.17,84.3,84.11,84.11,14701.0,73.1031,73.216,73.0509,73.0509,14701.0
2021-09-15 14:40:00,84.1,84.11,83.79,83.92,11932.0,73.0423,73.0509,72.773,72.8859,11932.0
2021-09-15 14:50:00,83.92,84.0,83.91,83.94,13974.0,72.8859,72.9554,72.8772,72.9033,13974.0
2021-09-15 15:00:00,83.96,84.07,83.9,84.07,12717.0,72.9207,73.0162,72.8686,73.0162,12717.0
2021-09-15 15:10:00,84.07,84.22,84.05,84.19,15500.0,73.0162,73.1465,72.9988,73.1204,15500.0
2021-09-15 15:20:00,84.2,84.32,84.08,84.12,44598.0,73.1291,73.2333,73.0249,73.0596,44598.0
2021-09-15 15:30:00,84.16,84.39,84.11,84.34,33372.0,73.0944,73.2941,73.0509,73.2507,33372.0
2021-09-15 15:40:00,84.32,84.37,84.17,84.17,48206.0,73.2333,73.2768,73.1031,73.1031,48206.0
2021-09-15 15:50:00,84.17,84.36,84.09,84.34,134880.0,73.1031,73.2681,73.0336,73.2507,134880.0
2021-09-16 09:30:00,84.15,84.81,84.13,84.77,46109.0,73.0857,73.6589,73.0683,73.6242,46109.0
2021-09-16 09:40:00,84.79,85.02,84.58,85.01,31760.0,73.6415,73.8413,73.4592,73.8326,31760.0
2021-09-16 09:50:00,85.0,85.12,84.5,84.98,23858.0,73.8239,73.9282,73.3897,73.8066,23858.0
2021-09-16 10:00:00,85.07,85.33,84.96,85.3,32692.0,73.8847,74.1105,73.7892,74.0845,32692.0
2021-09-16 10:10:00,85.3,85.44,85.0,85.01,31824.0,74.0845,74.2061,73.8239,73.8326,31824.0
2021-09-16 10:20:00,85.01,85.43,84.96,85.28,80740.0,73.8326,74.1974,73.7892,74.0671,80740.0
2021-09-16 10:30:00,85.31,85.45,85.17,85.4,14501.0,74.0932,74.2148,73.9716,74.1713,14501.0
2021-09-16 10:40:00,85.38,85.38,85.22,85.34,15740.0,74.154,74.154,74.015,74.1192,15740.0
2021-09-16 10:50:00,85.34,85.36,84.8,84.97,23766.0,74.1192,74.1366,73.6502,73.7979,23766.0
2021-09-16 11:00:00,85.03,85.1,84.9,84.92,19050.0,73.85,73.9108,73.7371,73.7544,19050.0
2021-09-16 11:10:00,84.91,85.35,84.87,85.03,23003.0,73.7458,74.1279,73.711,73.85,23003.0
2021-09-16 11:20:00,85.05,85.12,84.97,84.99,10081.0,73.8674,73.9282,73.7979,73.8152,10081.0
2021-09-16 11:30:00,85.0,85.04,84.82,84.85,19095.0,73.8239,73.8587,73.6676,73.6937,19095.0
2021-09-16 11:40:00,84.84,85.15,84.83,85.15,42250.0,73.685,73.9542,73.6763,73.9542,42250.0
2021-09-16 11:50:00,85.16,85.37,85.14,85.33,12203.0,73.9629,74.1453,73.9455,74.1105,12203.0
2021-09-16 12:00:00,85.34,85.57,85.33,85.46,29238.0,74.1192,74.319,74.1105,74.2234,29238.0
2021-09-16 12:10:00,85.47,85.68,85.46,85.68,27456.0,74.2321,74.4145,74.2234,74.4145,27456.0
2021-09-16 12:20:00,85.68,85.77,85.6,85.72,19663.0,74.4145,74.4927,74.345,74.4493,19663.0
2021-09-16 12:30:00,85.71,85.89,85.65,85.76,26271.0,74.4406,74.5969,74.3885,74.484,26271.0
2021-09-16 12:40:00,85.75,85.79,85.67,85.78,12284.0,74.4753,74.5101,74.4058,74.5014,12284.0
2021-09-16 12:50:00,85.78,85.84,85.63,85.66,14877.0,74.5014,74.5535,74.3711,74.3971,14877.0
2021-09-16 13:00:00,85.65,85.65,85.34,85.53,9873.0,74.3885,74.3885,74.1192,74.2842,9873.0
2021-09-16 13:10:00,85.5,85.58,85.46,85.58,9326.0,74.2582,74.3277,74.2234,74.3277,9326.0
2021-09-16 13:20:00,85.58,85.7,85.52,85.63,12328.0,74.3277,74.4319,74.2756,74.3711,12328.0
2021-09-16 13:30:00,85.59,85.59,85.46,85.52,8525.0,74.3364,74.3364,74.2234,74.2756,8525.0
2021-09-16 13:40:00,85.52,85.58,85.47,85.58,9582.0,74.2756,74.3277,74.2321,74.3277,9582.0
2021-09-16 13:50:00,85.59,85.87,85.59,85.84,27701.0,74.3364,74.5795,74.3364,74.5535,27701.0
2021-09-16 14:00:00,85.86,85.87,85.81,85.87,8945.0,74.5709,74.5795,74.5274,74.5795,8945.0
2021-09-16 14:10:00,85.88,86.01,85.68,85.69,20077.0,74.5882,74.7011,74.4145,74.4232,20077.0
2021-09-16 14:20:00,85.69,85.8,85.59,85.69,10965.0,74.4232,74.5187,74.3364,74.4232,10965.0
2021-09-16 14:30:00,85.69,85.73,85.65,85.69,8670.0,74.4232,74.4579,74.3885,74.4232,8670.0
2021-09-16 14:40:00,85.69,85.7,85.53,85.6,8847.0,74.4232,74.4319,74.2842,74.345,8847.0
2021-09-16 14:50:00,85.61,85.72,85.53,85.62,16808.0,74.3537,74.4493,74.2842,74.3624,16808.0
2021-09-16 15:00:00,85.62,85.67,85.51,85.62,16191.0,74.3624,74.4058,74.2669,74.3624,16191.0
2021-09-16 15:10:00,85.65,85.69,85.49,85.49,42663.0,74.3885,74.4232,74.2495,74.2495,42663.0
2021-09-16 15:20:00,85.48,85.54,85.28,85.28,16948.0,74.2408,74.2929,74.0671,74.0671,16948.0
2021-09-16 15:30:00,85.3,85.34,85.18,85.22,43880.0,74.0845,74.1192,73.9803,74.015,43880.0
2021-09-16 15:40:00,85.22,85.24,85.05,85.07,39183.0,74.015,74.0324,73.8674,73.8847,39183.0
2021-09-16 15:50:00,85.06,85.08,84.79,84.82,96854.0,73.876,73.8934,73.6415,73.6676,96854.0
2021-09-17 09:30:00,84.24,85.04,84.24,84.99,146054.0,73.1639,73.8587,73.1639,73.8152,146054.0
2021-09-17 09:40:00,84.91,85.16,84.73,84.73,22371.0,73.7458,73.9629,73.5894,73.5894,22371.0
2021-09-17 09:50:00,84.7,84.97,84.46,84.79,26329.0,73.5634,73.7979,73.3549,73.6415,26329.0
2021-09-17 10:00:00,84.73,85.18,84.73,85.1,26924.0,73.5894,73.9803,73.5894,73.9108,26924.0
2021-09-17 10:10:00,85.1,85.14,84.48,84.54,18928.0,73.9108,73.9455,73.3723,73.4244,18928.0
2021-09-17 10:20:00,84.5,84.93,84.5,84.78,7805.0,73.3897,73.7631,73.3897,73.6329,7805.0
2021-09-17 10:30:00,84.82,85.13,84.72,85.06,24349.0,73.6676,73.9368,73.5807,73.876,24349.0
2021-09-17 10:40:00,85.02,85.06,84.51,84.56,25954.0,73.8413,73.876,73.3984,73.4418,25954.0
2021-09-17 10:50:00,84.53,84.74,84.49,84.65,15916.0,73.4157,73.5981,73.381,73.5199,15916.0
2021-09-17 11:00:00,84.66,84.66,84.5,84.65,23525.0,73.5286,73.5286,73.3897,73.5199,23525.0
2021-09-17 11:10:00,84.62,84.72,84.46,84.7,28416.0,73.4939,73.5807,73.3549,73.5634,28416.0
2021-09-17 11:20:00,84.7,84.71,84.25,84.26,25795.0,73.5634,73.5721,73.1725,73.1812,25795.0
2021-09-17 11:30:00,84.24,84.26,83.96,83.98,34028.0,73.1639,73.1812,72.9207,72.938,34028.0
2021-09-17 11:40:00,83.98,84.16,83.97,84.08,14022.0,72.938,73.0944,72.9294,73.0249,14022.0
2021-09-17 11:50:00,84.07,84.07,83.79,83.87,17742.0,73.0162,73.0162,72.773,72.8425,17742.0
2021-09-17 12:00:00,83.93,83.96,83.83,83.87,13592.0,72.8946,72.9207,72.8078,72.8425,13592.0
2021-09-17 12:10:00,83.86,83.92,83.64,83.73,19837.0,72.8338,72.8859,72.6427,72.7209,19837.0
2021-09-17 12:20:00,83.73,83.98,83.73,83.91,11023.0,72.7209,72.938,72.7209,72.8772,11023.0
2021-09-17 12:30:00,83.91,84.0,83.76,84.0,17679.0,72.8772,72.9554,72.747,72.9554,17679.0
2021-09-17 12:40:00,84.0,84.02,83.88,83.89,15026.0,72.9554,72.9728,72.8512,72.8599,15026.0
2021-09-17 12:50:00,83.91,84.0,83.82,83.82,13279.0,72.8772,72.9554,72.7991,72.7991,13279.0
2021-09-17 13:00:00,83.83,83.92,83.76,83.91,19117.0,72.8078,72.8859,72.747,72.8772,19117.0
2021-09-17 13:10:00,83.89,83.93,83.75,83.77,12895.0,72.8599,72.8946,72.7383,72.7557,12895.0
2021-09-17 13:20:00,83.78,84.01,83.75,83.95,15991.0,72.7643,72.9641,72.7383,72.912,15991.0
2021-09-17 13:30:00,83.95,84.13,83.84,84.13,9876.0,72.912,73.0683,72.8164,73.0683,9876.0
2021-09-17 13:40:00,84.16,84.23,83.93,83.96,15849.0,73.0944,73.1552,72.8946,72.9207,15849.0
2021-09-17 13:50:00,83.94,83.99,83.83,83.98,9597.0,72.9033,72.9467,72.8078,72.938,9597.0
2021-09-17 14:00:00,83.97,84.18,83.97,84.13,24042.0,72.9294,73.1117,72.9294,73.0683,24042.0
2021-09-17 14:10:00,84.15,84.17,83.8,83.86,23640.0,73.0857,73.1031,72.7817,72.8338,23640.0
2021-09-17 14:20:00,83.82,83.99,83.81,83.81,13928.0,72.7991,72.9467,72.7904,72.7904,13928.0
2021-09-17 14:30:00,83.8,83.84,83.72,83.79,12227.0,72.7817,72.8164,72.7122,72.773,12227.0
2021-09-17 14:40:00,83.78,84.04,83.78,84.0,11511.0,72.7643,72.9902,72.7643,72.9554,11511.0
2021-09-17 14:50:00,84.01,84.2,83.98,84.02,33174.0,72.9641,73.1291,72.938,72.9728,33174.0
2021-09-17 15:00:00,84.04,84.12,83.95,84.04,14585.0,72.9902,73.0596,72.912,72.9902,14585.0
2021-09-17 15:10:00,84.09,84.17,83.87,84.13,24583.0,73.0336,73.1031,72.8425,73.0683,24583.0
2021-09-17 15:20:00,84.14,84.21,83.96,84.0,13307.0,73.077,73.1378,72.9207,72.9554,13307.0
2021-09-17 15:30:00,83.99,84.28,83.98,84.2,31677.0,72.9467,73.1986,72.938,73.1291,31677.0
2021-09-17 15:40:00,84.19,84.5,84.19,84.29,42553.0,73.1204,73.3897,73.1204,73.2073,42553.0
2021-09-17 15:50:00,84.3,84.32,83.52,83.74,389827.0,73.216,73.2333,72.5385,72.7296,389827.0
2021-09-20 09:30:00,82.29,82.39,81.32,81.45,119763.0,71.4702,71.5571,70.6278,70.7407,119763.0
2021-09-20 09:40:00,81.48,82.52,81.33,82.46,43605.0,70.7667,71.67,70.6365,71.6179,43605.0
2021-09-20 09:50:00,82.48,82.59,82.18,82.4,33604.0,71.6353,71.7308,71.3747,71.5658,33604.0
2021-09-20 10:00:00,82.39,82.43,82.0,82.1,27959.0,71.5571,71.5918,71.2184,71.3052,27959.0
2021-09-20 10:10:00,82.08,82.34,81.92,82.1,83033.0,71.2879,71.5137,71.1489,71.3052,83033.0
2021-09-20 10:20:00,82.14,82.58,82.09,82.47,71070.0,71.34,71.7221,71.2965,71.6266,71070.0
2021-09-20 10:30:00,82.47,82.72,82.34,82.62,61298.0,71.6266,71.8437,71.5137,71.7569,61298.0
2021-09-20 10:40:00,82.58,82.67,82.23,82.6,45027.0,71.7221,71.8003,71.4181,71.7395,45027.0
2021-09-20 10:50:00,82.59,82.95,82.43,82.73,31578.0,71.7308,72.0435,71.5918,71.8524,31578.0
2021-09-20 11:00:00,82.71,82.79,82.41,82.64,30804.0,71.835,71.9045,71.5745,71.7742,30804.0
2021-09-20 11:10:00,82.66,82.68,81.97,82.07,27949.0,71.7916,71.809,71.1923,71.2792,27949.0
2021-09-20 11:20:00,82.04,82.15,81.97,82.15,23770.0,71.2531,71.3487,71.1923,71.3487,23770.0
2021-09-20 11:30:00,82.17,82.18,81.9,81.99,18877.0,71.366,71.3747,71.1315,71.2097,18877.0
2021-09-20 11:40:00,81.96,81.99,81.81,81.93,11199.0,71.1836,71.2097,71.0534,71.1576,11199.0
2021-09-20 11:50:00,81.95,81.99,81.8,81.89,34202.0,71.175,71.2097,71.0447,71.1228,34202.0
2021-09-20 12:00:00,81.89,81.92,81.59,81.59,44421.0,71.1228,71.1489,70.8623,70.8623,44421.0
2021-09-20 12:10:00,81.53,81.78,81.52,81.57,31458.0,70.8102,71.0273,70.8015,70.8449,31458.0
2021-09-20 12:20:00,81.54,81.55,81.4,81.54,18886.0,70.8189,70.8275,70.6973,70.8189,18886.0
2021-09-20 12:30:00,81.52,81.73,81.48,81.72,36644.0,70.8015,70.9839,70.7667,70.9752,36644.0
2021-09-20 12:40:00,81.72,81.73,81.5,81.73,44366.0,70.9752,70.9839,70.7841,70.9839,44366.0
2021-09-20 12:50:00,81.7,81.81,81.46,81.49,56751.0,70.9578,71.0534,70.7494,70.7754,56751.0
2021-09-20 13:00:00,81.51,81.63,81.4,81.48,28804.0,70.7928,70.897,70.6973,70.7667,28804.0
2021-09-20 13:10:00,81.47,81.85,81.47,81.82,15911.0,70.7581,71.0881,70.7581,71.062,15911.0
2021-09-20 13:20:00,81.83,81.95,81.73,81.94,17891.0,71.0707,71.175,70.9839,71.1663,17891.0
2021-09-20 13:30:00,81.93,81.96,81.81,81.94,47305.0,71.1576,71.1836,71.0534,71.1663,47305.0
2021-09-20 13:40:00,81.97,82.07,81.85,82.06,15915.0,71.1923,71.2792,71.0881,71.2705,15915.0
2021-09-20 13:50:00,82.06,82.2,82.05,82.15,13618.0,71.2705,71.3921,71.2618,71.3487,13618.0
2021-09-20 14:00:00,82.14,82.24,81.93,81.93,14529.0,71.34,71.4268,71.1576,71.1576,14529.0
2021-09-20 14:10:00,81.94,81.99,81.82,81.95,17876.0,71.1663,71.2097,71.062,71.175,17876.0
2021-09-20 14:20:00,81.96,81.96,81.76,81.83,24712.0,71.1836,71.1836,71.0099,71.0707,24712.0
2021-09-20 14:30:00,81.83,81.83,81.42,81.67,50965.0,71.0707,71.0707,70.7146,70.9318,50965.0
2021-09-20 14:40:00,81.66,81.89,81.62,81.82,23148.0,70.9231,71.1228,70.8883,71.062,23148.0
2021-09-20 14:50:00,81.84,81.97,81.69,81.85,50672.0,71.0794,71.1923,70.9491,71.0881,50672.0
2021-09-20 15:00:00,81.82,82.05,81.82,81.91,19085.0,71.062,71.2618,71.062,71.1402,19085.0
2021-09-20 15:10:00,81.93,82.0,81.81,81.94,21041.0,71.1576,71.2184,71.0534,71.1663,21041.0
2021-09-20 15:20:00,81.94,82.47,81.93,82.47,28358.0,71.1663,71.6266,71.1576,71.6266,28358.0
2021-09-20 15:30:00,82.48,82.61,82.33,82.48,56611.0,71.6353,71.7482,71.505,71.6353,56611.0
2021-09-20 15:40:00,82.47,82.78,82.39,82.53,49193.0,71.6266,71.8958,71.5571,71.6787,49193.0
2021-09-20 15:50:00,82.57,83.04,82.57,82.99,115053.0,71.7134,72.1216,71.7134,72.0782,115053.0
2021-09-21 09:30:00,83.08,83.15,82.12,82.64,52537.0,72.7491,72.8103,71.9084,72.3638,52537.0
2021-09-21 09:40:00,82.63,83.0,82.5,82.95,37594.0,72.355,72.679,72.2412,72.6352,37594.0
2021-09-21 09:50:00,82.95,83.0,82.06,82.21,39107.0,72.6352,72.679,71.8559,71.9872,39107.0
2021-09-21 10:00:00,82.36,82.37,81.78,81.78,21559.0,72.1186,72.1273,71.6107,71.6107,21559.0
2021-09-21 10:10:00,81.77,82.17,81.77,82.08,25550.0,71.602,71.9522,71.602,71.8734,25550.0
2021-09-21 10:20:00,82.06,82.44,81.95,82.44,26676.0,71.8559,72.1886,71.7596,72.1886,26676.0
2021-09-21 10:30:00,82.42,82.53,81.72,81.79,37910.0,72.1711,72.2674,71.5582,71.6195,37910.0
2021-09-21 10:40:00,81.76,81.85,81.5,81.59,38838.0,71.5932,71.672,71.3655,71.4443,38838.0
2021-09-21 10:50:00,81.58,81.78,81.54,81.73,26903.0,71.4356,71.6107,71.4006,71.5669,26903.0
2021-09-21 11:00:00,81.63,82.01,81.48,81.84,17785.0,71.4794,71.8121,71.348,71.6632,17785.0
2021-09-21 11:10:00,81.81,81.81,81.66,81.67,15272.0,71.637,71.637,71.5056,71.5144,15272.0
2021-09-21 11:20:00,81.64,81.7,81.53,81.59,17701.0,71.4881,71.5407,71.3918,71.4443,17701.0
2021-09-21 11:30:00,81.61,81.91,81.61,81.88,12853.0,71.4618,71.7245,71.4618,71.6983,12853.0
2021-09-21 11:40:00,81.88,81.97,81.78,81.93,15075.0,71.6983,71.7771,71.6107,71.7421,15075.0
2021-09-21 11:50:00,81.94,81.98,81.9,81.95,9552.0,71.7508,71.7858,71.7158,71.7596,9552.0
2021-09-21 12:00:00,81.97,82.55,81.96,82.52,26917.0,71.7771,72.285,71.7683,72.2587,26917.0
2021-09-21 12:10:00,82.49,82.5,82.34,82.37,17623.0,72.2324,72.2412,72.1011,72.1273,17623.0
2021-09-21 12:20:00,82.35,82.4,82.27,82.33,16275.0,72.1098,72.1536,72.0398,72.0923,16275.0
2021-09-21 12:30:00,82.34,82.45,82.25,82.36,8610.0,72.1011,72.1974,72.0223,72.1186,8610.0
2021-09-21 12:40:00,82.36,82.45,82.29,82.4,25487.0,72.1186,72.1974,72.0573,72.1536,25487.0
2021-09-21 12:50:00,82.41,82.41,82.01,82.24,18430.0,72.1624,72.1624,71.8121,72.0135,18430.0
2021-09-21 13:00:00,82.23,82.3,82.11,82.23,7623.0,72.0048,72.066,71.8997,72.0048,7623.0
2021-09-21 13:10:00,82.21,82.31,82.16,82.31,10515.0,71.9872,72.0748,71.9435,72.0748,10515.0
2021-09-21 13:20:00,82.28,82.34,82.11,82.19,7384.0,72.0485,72.1011,71.8997,71.9697,7384.0
2021-09-21 13:30:00,82.13,82.22,82.1,82.21,8376.0,71.9172,71.996,71.8909,71.9872,8376.0
2021-09-21 13:40:00,82.21,82.24,82.08,82.14,9849.0,71.9872,72.0135,71.8734,71.9259,9849.0
2021-09-21 13:50:00,82.14,82.24,81.88,82.03,35975.0,71.9259,72.0135,71.6983,71.8296,35975.0
2021-09-21 14:00:00,82.05,82.17,81.87,82.0,20365.0,71.8471,71.9522,71.6895,71.8034,20365.0
2021-09-21 14:10:00,82.02,82.1,81.98,81.99,12973.0,71.8209,71.8909,71.7858,71.7946,12973.0
2021-09-21 14:20:00,81.98,81.99,81.57,81.62,15627.0,71.7858,71.7946,71.4268,71.4706,15627.0
2021-09-21 14:30:00,81.62,81.75,81.57,81.63,13061.0,71.4706,71.5844,71.4268,71.4794,13061.0
2021-09-21 14:40:00,81.66,81.7,81.53,81.66,18464.0,71.5056,71.5407,71.3918,71.5056,18464.0
2021-09-21 14:50:00,81.66,81.91,81.66,81.76,15422.0,71.5056,71.7245,71.5056,71.5932,15422.0
2021-09-21 15:00:00,81.75,82.01,81.75,81.9,25230.0,71.5844,71.8121,71.5844,71.7158,25230.0
2021-09-21 15:10:00,81.89,82.16,81.88,81.96,9284.0,71.707,71.9435,71.6983,71.7683,9284.0
2021-09-21 15:20:00,81.92,82.05,81.92,82.0,12315.0,71.7333,71.8471,71.7333,71.8034,12315.0
2021-09-21 15:30:00,82.01,82.09,81.7,81.71,32305.0,71.8121,71.8822,71.5407,71.5494,32305.0
2021-09-21 15:40:00,81.67,81.69,81.36,81.37,36925.0,71.5144,71.5319,71.2429,71.2517,36925.0
2021-09-21 15:50:00,81.4,81.65,81.29,81.6,245196.0,71.278,71.4969,71.1816,71.4531,245196.0
2021-09-22 09:30:00,82.3,83.65,82.21,82.21,93367.0,72.066,73.2482,71.9872,71.9872,93367.0
2021-09-22 09:40:00,82.26,82.76,82.15,82.71,33548.0,72.031,72.4688,71.9347,72.4251,33548.0
2021-09-22 09:50:00,82.71,83.15,82.7,82.99,24342.0,72.4251,72.8103,72.4163,72.6702,24342.0
2021-09-22 10:00:00,83.02,83.27,82.78,83.27,23425.0,72.6965,72.9154,72.4864,72.9154,23425.0
2021-09-22 10:10:00,83.3,83.35,82.97,83.13,14085.0,72.9417,72.9855,72.6527,72.7928,14085.0
2021-09-22 10:20:00,83.12,83.16,82.9,82.9,17065.0,72.7841,72.8191,72.5914,72.5914,17065.0
2021-09-22 10:30:00,82.88,82.99,82.81,82.86,11132.0,72.5739,72.6702,72.5126,72.5564,11132.0
2021-09-22 10:40:00,82.86,83.15,82.86,83.1,10920.0,72.5564,72.8103,72.5564,72.7666,10920.0
2021-09-22 10:50:00,83.12,83.19,83.0,83.08,26662.0,72.7841,72.8454,72.679,72.7491,26662.0
2021-09-22 11:00:00,83.12,83.34,83.0,83.13,44148.0,72.7841,72.9767,72.679,72.7928,44148.0
2021-09-22 11:10:00,83.11,83.28,83.11,83.23,12314.0,72.7753,72.9242,72.7753,72.8804,12314.0
2021-09-22 11:20:00,83.21,83.42,83.19,83.42,24702.0,72.8629,73.0468,72.8454,73.0468,24702.0
2021-09-22 11:30:00,83.45,83.6,83.41,83.58,26871.0,73.073,73.2044,73.038,73.1869,26871.0
2021-09-22 11:40:00,83.59,83.59,83.28,83.3,20453.0,73.1956,73.1956,72.9242,72.9417,20453.0
2021-09-22 11:50:00,83.29,83.55,83.27,83.55,30084.0,72.9329,73.1606,72.9154,73.1606,30084.0
2021-09-22 12:00:00,83.53,83.58,83.49,83.52,12509.0,73.1431,73.1869,73.1081,73.1343,12509.0
2021-09-22 12:10:00,83.54,83.62,83.52,83.6,19106.0,73.1519,73.2219,73.1343,73.2044,19106.0
2021-09-22 12:20:00,83.61,83.83,83.6,83.82,17820.0,73.2131,73.4058,73.2044,73.397,17820.0
2021-09-22 12:30:00,83.85,83.85,83.65,83.69,18405.0,73.4233,73.4233,73.2482,73.2832,18405.0
2021-09-22 12:40:00,83.71,83.82,83.68,83.76,12470.0,73.3007,73.397,73.2744,73.3445,12470.0
2021-09-22 12:50:00,83.75,83.76,83.58,83.65,14165.0,73.3357,73.3445,73.1869,73.2482,14165.0
2021-09-22 13:00:00,83.67,83.68,83.54,83.6,10338.0,73.2657,73.2744,73.1519,73.2044,10338.0
2021-09-22 13:10:00,83.6,83.6,83.45,83.56,18388.0,73.2044,73.2044,73.073,73.1694,18388.0
2021-09-22 13:20:00,83.59,83.63,83.53,83.56,12728.0,73.1956,73.2307,73.1431,73.1694,12728.0
2021-09-22 13:30:00,83.54,83.58,83.38,83.48,7893.0,73.1519,73.1869,73.0117,73.0993,7893.0
2021-09-22 13:40:00,83.45,83.46,83.35,83.37,7219.0,73.073,73.0818,72.9855,73.003,7219.0
2021-09-22 13:50:00,83.35,83.38,83.21,83.33,14770.0,72.9855,73.0117,72.8629,72.968,14770.0
2021-09-22 14:00:00,83.32,83.8,83.13,83.66,23192.0,72.9592,73.3795,72.7928,73.2569,23192.0
2021-09-22 14:10:00,83.65,83.92,83.65,83.81,18526.0,73.2482,73.4846,73.2482,73.3883,18526.0
2021-09-22 14:20:00,83.89,83.9,83.63,83.89,14667.0,73.4583,73.4671,73.2307,73.4583,14667.0
2021-09-22 14:30:00,83.88,83.92,83.43,83.44,43186.0,73.4496,73.4846,73.0555,73.0643,43186.0
2021-09-22 14:40:00,83.43,83.48,83.08,83.13,24756.0,73.0555,73.0993,72.7491,72.7928,24756.0
2021-09-22 14:50:00,83.12,83.29,82.9,83.11,27743.0,72.7841,72.9329,72.5914,72.7753,27743.0
2021-09-22 15:00:00,83.13,83.17,82.94,83.16,18440.0,72.7928,72.8279,72.6265,72.8191,18440.0
2021-09-22 15:10:00,83.14,83.54,83.13,83.54,19551.0,72.8016,73.1519,72.7928,73.1519,19551.0
2021-09-22 15:20:00,83.62,83.67,83.43,83.55,34495.0,73.2219,73.2657,73.0555,73.1606,34495.0
2021-09-22 15:30:00,83.57,83.62,83.39,83.51,40279.0,73.1781,73.2219,73.0205,73.1256,40279.0
2021-09-22 15:40:00,83.51,83.54,83.15,83.18,27132.0,73.1256,73.1519,72.8103,72.8366,27132.0
2021-09-22 15:50:00,83.14,83.17,82.89,82.93,124995.0,72.8016,72.8279,72.5827,72.6177,124995.0
2021-09-23 09:30:00,83.47,84.35,83.3,84.23,63570.0,73.0906,73.8611,72.9417,73.7561,63570.0
2021-09-23 09:40:00,84.23,84.31,83.99,84.2,33865.0,73.7561,73.8261,73.5459,73.7298,33865.0
2021-09-23 09:50:00,84.2,84.8,84.17,84.8,25976.0,73.7298,74.2552,73.7035,74.2552,25976.0
2021-09-23 10:00:00,84.83,84.85,84.51,84.55,19234.0,74.2814,74.299,74.0012,74.0363,19234.0
2021-09-23 10:10:00,84.57,84.91,84.57,84.74,21294.0,74.0538,74.3515,74.0538,74.2026,21294.0
2021-09-23 10:20:00,84.76,85.16,84.7,85.16,53671.0,74.2201,74.5704,74.1676,74.5704,53671.0
2021-09-23 10:30:00,85.13,85.17,84.82,84.97,17877.0,74.5441,74.5792,74.2727,74.404,17877.0
2021-09-23 10:40:00,84.98,85.2,84.95,85.2,14566.0,74.4128,74.6054,74.3865,74.6054,14566.0
2021-09-23 10:50:00,85.2,85.2,85.03,85.08,13475.0,74.6054,74.6054,74.4566,74.5004,13475.0
2021-09-23 11:00:00,85.08,85.08,84.84,84.89,12524.0,74.5004,74.5004,74.2902,74.334,12524.0
2021-09-23 11:10:00,84.86,85.11,84.86,85.01,11159.0,74.3077,74.5266,74.3077,74.4391,11159.0
2021-09-23 11:20:00,84.99,85.21,84.88,85.2,27482.0,74.4215,74.6142,74.3252,74.6054,27482.0
2021-09-23 11:30:00,85.2,85.25,85.11,85.21,8729.0,74.6054,74.6492,74.5266,74.6142,8729.0
2021-09-23 11:40:00,85.21,85.26,85.07,85.11,9027.0,74.6142,74.658,74.4916,74.5266,9027.0
2021-09-23 11:50:00,85.1,85.1,84.95,85.06,8608.0,74.5179,74.5179,74.3865,74.4828,8608.0
2021-09-23 12:00:00,85.09,85.18,85.03,85.17,9745.0,74.5091,74.5879,74.4566,74.5792,9745.0
2021-09-23 12:10:00,85.17,85.27,85.17,85.17,10983.0,74.5792,74.6667,74.5792,74.5792,10983.0
2021-09-23 12:20:00,85.16,85.16,84.97,85.14,12962.0,74.5704,74.5704,74.404,74.5529,12962.0
2021-09-23 12:30:00,85.14,85.19,85.05,85.17,30932.0,74.5529,74.5967,74.4741,74.5792,30932.0
2021-09-23 12:40:00,85.19,85.22,85.15,85.22,18213.0,74.5967,74.6229,74.5617,74.6229,18213.0
2021-09-23 12:50:00,85.2,85.35,85.18,85.33,20610.0,74.6054,74.7368,74.5879,74.7193,20610.0
2021-09-23 13:00:00,85.34,85.43,85.33,85.4,19061.0,74.728,74.8068,74.7193,74.7806,19061.0
2021-09-23 13:10:00,85.39,85.54,85.34,85.47,18123.0,74.7718,74.9032,74.728,74.8419,18123.0
2021-09-23 13:20:00,85.48,85.51,85.44,85.51,22791.0,74.8506,74.8769,74.8156,74.8769,22791.0
2021-09-23 13:30:00,85.54,85.62,85.51,85.6,16509.0,74.9032,74.9732,74.8769,74.9557,16509.0
2021-09-23 13:40:00,85.61,85.69,85.61,85.69,12271.0,74.9645,75.0345,74.9645,75.0345,12271.0
2021-09-23 13:50:00,85.69,85.75,85.66,85.74,21189.0,75.0345,75.087,75.0082,75.0783,21189.0
2021-09-23 14:00:00,85.72,85.75,85.51,85.53,18014.0,75.0608,75.087,74.8769,74.8944,18014.0
2021-09-23 14:10:00,85.53,85.61,85.53,85.57,13033.0,74.8944,74.9645,74.8944,74.9294,13033.0
2021-09-23 14:20:00,85.58,85.59,85.26,85.35,20902.0,74.9382,74.9469,74.658,74.7368,20902.0
2021-09-23 14:30:00,85.35,85.37,85.02,85.08,24204.0,74.7368,74.7543,74.4478,74.5004,24204.0
2021-09-23 14:40:00,85.1,85.14,84.98,85.07,12224.0,74.5179,74.5529,74.4128,74.4916,12224.0
2021-09-23 14:50:00,85.07,85.3,85.07,85.26,20083.0,74.4916,74.693,74.4916,74.658,20083.0
2021-09-23 15:00:00,85.26,85.33,85.15,85.17,15294.0,74.658,74.7193,74.5617,74.5792,15294.0
2021-09-23 15:10:00,85.16,85.16,84.98,85.05,20386.0,74.5704,74.5704,74.4128,74.4741,20386.0
2021-09-23 15:20:00,85.06,85.25,85.05,85.2,27359.0,74.4828,74.6492,74.4741,74.6054,27359.0
2021-09-23 15:30:00,85.2,85.27,85.0,85.26,84511.0,74.6054,74.6667,74.4303,74.658,84511.0
2021-09-23 15:40:00,85.25,85.29,85.15,85.21,43723.0,74.6492,74.6842,74.5617,74.6142,43723.0
2021-09-23 15:50:00,85.2,85.2,84.99,85.05,115154.0,74.6054,74.6054,74.4215,74.4741,115154.0
2021-09-24 09:30:00,85.09,85.16,84.35,85.12,55007.0,74.5091,74.5704,73.8611,74.5354,55007.0
2021-09-24 09:40:00,85.12,85.35,84.82,84.9,34400.0,74.5354,74.7368,74.2727,74.3427,34400.0
2021-09-24 09:50:00,84.84,85.69,84.84,85.67,30797.0,74.2902,75.0345,74.2902,75.017,30797.0
2021-09-24 10:00:00,85.62,85.9,85.6,85.66,18678.0,74.9732,75.2184,74.9557,75.0082,18678.0
2021-09-24 10:10:00,85.69,85.88,85.62,85.66,17299.0,75.0345,75.2009,74.9732,75.0082,17299.0
2021-09-24 10:20:00,85.68,86.09,85.67,85.75,17643.0,75.0257,75.3848,75.017,75.087,17643.0
2021-09-24 10:30:00,85.71,85.76,85.48,85.76,36160.0,75.052,75.0958,74.8506,75.0958,36160.0
2021-09-24 10:40:00,85.79,85.97,85.64,85.76,17116.0,75.1221,75.2797,74.9907,75.0958,17116.0
2021-09-24 10:50:00,85.79,85.82,85.53,85.59,15563.0,75.1221,75.1483,74.8944,74.9469,15563.0
2021-09-24 11:00:00,85.61,85.9,85.61,85.86,8519.0,74.9645,75.2184,74.9645,75.1834,8519.0
2021-09-24 11:10:00,85.83,85.9,85.75,85.83,9166.0,75.1571,75.2184,75.087,75.1571,9166.0
2021-09-24 11:20:00,85.83,85.99,85.6,85.62,13357.0,75.1571,75.2972,74.9557,74.9732,13357.0
2021-09-24 11:30:00,85.66,85.88,85.64,85.88,12556.0,75.0082,75.2009,74.9907,75.2009,12556.0
2021-09-24 11:40:00,85.88,85.9,85.72,85.73,9150.0,75.2009,75.2184,75.0608,75.0695,9150.0
2021-09-24 11:50:00,85.72,85.99,85.71,85.81,8345.0,75.0608,75.2972,75.052,75.1396,8345.0
2021-09-24 12:00:00,85.82,85.85,85.76,85.76,11150.0,75.1483,75.1746,75.0958,75.0958,11150.0
2021-09-24 12:10:00,85.76,85.89,85.7,85.89,4870.0,75.0958,75.2096,75.0433,75.2096,4870.0
2021-09-24 12:20:00,85.85,85.85,85.73,85.74,9884.0,75.1746,75.1746,75.0695,75.0783,9884.0
2021-09-24 12:30:00,85.7,85.79,85.67,85.76,7630.0,75.0433,75.1221,75.017,75.0958,7630.0
2021-09-24 12:40:00,85.78,85.88,85.77,85.82,5914.0,75.1133,75.2009,75.1046,75.1483,5914.0
2021-09-24 12:50:00,85.84,85.84,85.76,85.81,3550.0,75.1658,75.1658,75.0958,75.1396,3550.0
2021-09-24 13:00:00,85.8,85.86,85.72,85.72,10671.0,75.1308,75.1834,75.0608,75.0608,10671.0
2021-09-24 13:10:00,85.7,85.78,85.68,85.73,12336.0,75.0433,75.1133,75.0257,75.0695,12336.0
2021-09-24 13:20:00,85.72,85.73,85.53,85.57,15170.0,75.0608,75.0695,74.8944,74.9294,15170.0
2021-09-24 13:30:00,85.59,85.64,85.49,85.58,16632.0,74.9469,74.9907,74.8594,74.9382,16632.0
2021-09-24 13:40:00,85.58,85.58,85.52,85.53,20172.0,74.9382,74.9382,74.8856,74.8944,20172.0
2021-09-24 13:50:00,85.54,85.55,85.49,85.49,6465.0,74.9032,74.9119,74.8594,74.8594,6465.0
2021-09-24 14:00:00,85.52,85.56,85.49,85.53,7865.0,74.8856,74.9207,74.8594,74.8944,7865.0
2021-09-24 14:10:00,85.57,85.57,85.49,85.54,4077.0,74.9294,74.9294,74.8594,74.9032,4077.0
2021-09-24 14:20:00,85.55,85.6,85.54,85.56,5267.0,74.9119,74.9557,74.9032,74.9207,5267.0
2021-09-24 14:30:00,85.59,85.69,85.57,85.66,4609.0,74.9469,75.0345,74.9294,75.0082,4609.0
2021-09-24 14:40:00,85.67,85.75,85.64,85.7,5892.0,75.017,75.087,74.9907,75.0433,5892.0
2021-09-24 14:50:00,85.71,85.84,85.71,85.78,10846.0,75.052,75.1658,75.052,75.1133,10846.0
2021-09-24 15:00:00,85.76,85.78,85.71,85.76,8659.0,75.0958,75.1133,75.052,75.0958,8659.0
2021-09-24 15:10:00,85.76,85.88,85.71,85.83,15913.0,75.0958,75.2009,75.052,75.1571,15913.0
2021-09-24 15:20:00,85.83,86.0,85.82,85.89,11168.0,75.1571,75.306,75.1483,75.2096,11168.0
2021-09-24 15:30:00,85.9,85.98,85.84,85.92,16883.0,75.2184,75.2884,75.1658,75.2359,16883.0
2021-09-24 15:40:00,85.9,86.04,85.86,86.04,23505.0,75.2184,75.341,75.1834,75.341,23505.0
2021-09-24 15:50:00,86.04,86.26,85.98,86.09,175710.0,75.341,75.5336,75.2884,75.3848,175710.0
2021-09-27 09:30:00,85.99,86.42,85.69,86.31,35605.0,75.2972,75.6737,75.0345,75.5774,35605.0
2021-09-27 09:40:00,86.31,86.88,86.2,86.84,19638.0,75.5774,76.0765,75.4811,76.0415,19638.0
2021-09-27 09:50:00,86.79,86.85,86.5,86.78,22577.0,75.9977,76.0503,75.7438,75.989,22577.0
2021-09-27 10:00:00,86.62,87.17,86.58,87.14,20724.0,75.8489,76.3305,75.8138,76.3042,20724.0
2021-09-27 10:10:00,87.2,87.25,86.98,87.23,20247.0,76.3567,76.4005,76.1641,76.383,20247.0
2021-09-27 10:20:00,87.21,87.49,87.21,87.36,28638.0,76.3655,76.6107,76.3655,76.4968,28638.0
2021-09-27 10:30:00,87.39,87.59,87.18,87.27,42771.0,76.5231,76.6982,76.3392,76.418,42771.0
2021-09-27 10:40:00,87.29,87.47,87.28,87.43,18909.0,76.4355,76.5932,76.4268,76.5581,18909.0
2021-09-27 10:50:00,87.45,87.66,87.43,87.56,16247.0,76.5756,76.7595,76.5581,76.672,16247.0
2021-09-27 11:00:00,87.58,87.6,87.43,87.46,19997.0,76.6895,76.707,76.5581,76.5844,19997.0
2021-09-27 11:10:00,87.48,87.79,87.41,87.64,25185.0,76.6019,76.8734,76.5406,76.742,25185.0
2021-09-27 11:20:00,87.65,87.67,87.5,87.57,21533.0,76.7508,76.7683,76.6194,76.6807,21533.0
2021-09-27 11:30:00,87.58,87.65,87.56,87.59,10627.0,76.6895,76.7508,76.672,76.6982,10627.0
2021-09-27 11:40:00,87.57,87.66,87.47,87.56,11776.0,76.6807,76.7595,76.5932,76.672,11776.0
2021-09-27 11:50:00,87.57,87.63,87.49,87.63,17848.0,76.6807,76.7333,76.6107,76.7333,17848.0
2021-09-27 12:00:00,87.64,87.83,87.56,87.81,15434.0,76.742,76.9084,76.672,76.8909,15434.0
2021-09-27 12:10:00,87.79,87.82,87.66,87.72,10596.0,76.8734,76.8996,76.7595,76.8121,10596.0
2021-09-27 12:20:00,87.73,87.78,87.66,87.74,10808.0,76.8208,76.8646,76.7595,76.8296,10808.0
2021-09-27 12:30:00,87.75,87.98,87.67,87.98,13750.0,76.8383,77.0397,76.7683,77.0397,13750.0
2021-09-27 12:40:00,87.95,87.98,87.86,87.88,19007.0,77.0135,77.0397,76.9347,76.9522,19007.0
2021-09-27 12:50:00,87.89,88.1,87.85,88.07,21865.0,76.9609,77.1448,76.9259,77.1186,21865.0
2021-09-27 13:00:00,88.0,88.16,88.0,88.16,8273.0,77.0573,77.1974,77.0573,77.1974,8273.0
2021-09-27 13:10:00,88.14,88.24,88.05,88.2,6820.0,77.1798,77.2674,77.101,77.2324,6820.0
2021-09-27 13:20:00,88.19,88.23,88.1,88.11,6525.0,77.2236,77.2587,77.1448,77.1536,6525.0
2021-09-27 13:30:00,88.09,88.23,88.09,88.18,13071.0,77.1361,77.2587,77.1361,77.2149,13071.0
2021-09-27 13:40:00,88.17,88.18,87.88,87.95,9698.0,77.2061,77.2149,76.9522,77.0135,9698.0
2021-09-27 13:50:00,87.95,88.01,87.81,87.84,9159.0,77.0135,77.066,76.8909,76.9172,9159.0
2021-09-27 14:00:00,87.84,88.1,87.84,88.1,10806.0,76.9172,77.1448,76.9172,77.1448,10806.0
2021-09-27 14:10:00,88.11,88.11,87.98,88.0,10656.0,77.1536,77.1536,77.0397,77.0573,10656.0
2021-09-27 14:20:00,87.99,88.03,87.79,87.79,12378.0,77.0485,77.0835,76.8734,76.8734,12378.0
2021-09-27 14:30:00,87.82,87.84,87.52,87.54,22693.0,76.8996,76.9172,76.6369,76.6545,22693.0
2021-09-27 14:40:00,87.52,87.55,87.41,87.46,18093.0,76.6369,76.6632,76.5406,76.5844,18093.0
2021-09-27 14:50:00,87.48,87.51,87.4,87.4,13657.0,76.6019,76.6282,76.5319,76.5319,13657.0
2021-09-27 15:00:00,87.4,87.41,87.13,87.14,20984.0,76.5319,76.5406,76.2954,76.3042,20984.0
2021-09-27 15:10:00,87.12,87.19,87.02,87.06,17161.0,76.2867,76.348,76.1991,76.2341,17161.0
2021-09-27 15:20:00,87.06,87.11,86.94,87.03,19384.0,76.2341,76.2779,76.1291,76.2079,19384.0
2021-09-27 15:30:00,87.05,87.24,87.05,87.13,34132.0,76.2254,76.3918,76.2254,76.2954,34132.0
2021-09-27 15:40:00,87.17,87.26,86.96,86.96,27747.0,76.3305,76.4093,76.1466,76.1466,27747.0
2021-09-27 15:50:00,86.97,86.99,86.81,86.92,88614.0,76.1553,76.1728,76.0152,76.1116,88614.0
2021-09-28 09:30:00,86.26,86.57,85.8,86.48,42522.0,75.5336,75.8051,75.1308,75.7263,42522.0
2021-09-28 09:40:00,86.48,87.0,86.23,86.35,39096.0,75.7263,76.1816,75.5074,75.6124,39096.0
2021-09-28 09:50:00,86.34,86.57,86.07,86.48,23012.0,75.6037,75.8051,75.3672,75.7263,23012.0
2021-09-28 10:00:00,86.47,86.47,86.01,86.24,31007.0,75.7175,75.7175,75.3147,75.5161,31007.0
2021-09-28 10:10:00,86.24,86.5,86.2,86.27,21007.0,75.5161,75.7438,75.4811,75.5424,21007.0
2021-09-28 10:20:00,86.17,86.17,85.82,86.13,48280.0,75.4548,75.4548,75.1483,75.4198,48280.0
2021-09-28 10:30:00,86.11,86.94,86.11,86.88,32289.0,75.4023,76.1291,75.4023,76.0765,32289.0
2021-09-28 10:40:00,86.83,87.01,86.83,86.98,18119.0,76.0327,76.1904,76.0327,76.1641,18119.0
2021-09-28 10:50:00,86.97,86.99,86.32,86.43,18691.0,76.1553,76.1728,75.5862,75.6825,18691.0
2021-09-28 11:00:00,86.44,86.52,86.1,86.27,41436.0,75.6912,75.7613,75.3935,75.5424,41436.0
2021-09-28 11:10:00,86.27,86.41,86.09,86.17,40969.0,75.5424,75.665,75.3848,75.4548,40969.0
2021-09-28 11:20:00,86.13,86.32,86.1,86.1,25741.0,75.4198,75.5862,75.3935,75.3935,25741.0
2021-09-28 11:30:00,86.07,86.34,86.03,86.25,15871.0,75.3672,75.6037,75.3322,75.5249,15871.0
2021-09-28 11:40:00,86.28,86.3,86.07,86.17,8218.0,75.5511,75.5686,75.3672,75.4548,8218.0
2021-09-28 11:50:00,86.16,86.16,85.93,86.04,15274.0,75.4461,75.4461,75.2447,75.341,15274.0
2021-09-28 12:00:00,86.08,86.08,85.76,85.78,13636.0,75.376,75.376,75.0958,75.1133,13636.0
2021-09-28 12:10:00,85.78,86.1,85.78,85.94,9698.0,75.1133,75.3935,75.1133,75.2534,9698.0
2021-09-28 12:20:00,85.92,86.1,85.88,86.03,16010.0,75.2359,75.3935,75.2009,75.3322,16010.0
2021-09-28 12:30:00,86.0,86.01,85.67,85.67,21694.0,75.306,75.3147,75.017,75.017,21694.0
2021-09-28 12:40:00,85.63,85.68,85.41,85.45,20284.0,74.982,75.0257,74.7893,74.8243,20284.0
2021-09-28 12:50:00,85.45,85.49,85.27,85.31,20141.0,74.8243,74.8594,74.6667,74.7018,20141.0
2021-09-28 13:00:00,85.35,85.48,85.27,85.47,18804.0,74.7368,74.8506,74.6667,74.8419,18804.0
2021-09-28 13:10:00,85.44,85.5,85.38,85.45,20980.0,74.8156,74.8681,74.7631,74.8243,20980.0
2021-09-28 13:20:00,85.45,85.74,85.45,85.59,20947.0,74.8243,75.0783,74.8243,74.9469,20947.0
2021-09-28 13:30:00,85.6,85.64,85.36,85.45,30334.0,74.9557,74.9907,74.7455,74.8243,30334.0
2021-09-28 13:40:00,85.49,85.55,85.22,85.26,28373.0,74.8594,74.9119,74.6229,74.658,28373.0
2021-09-28 13:50:00,85.22,85.27,85.13,85.17,9781.0,74.6229,74.6667,74.5441,74.5792,9781.0
2021-09-28 14:00:00,85.13,85.17,85.0,85.1,19897.0,74.5441,74.5792,74.4303,74.5179,19897.0
2021-09-28 14:10:00,85.11,85.26,84.89,85.26,22767.0,74.5266,74.658,74.334,74.658,22767.0
2021-09-28 14:20:00,85.27,85.38,85.21,85.38,20088.0,74.6667,74.7631,74.6142,74.7631,20088.0
2021-09-28 14:30:00,85.34,85.4,85.1,85.17,23062.0,74.728,74.7806,74.5179,74.5792,23062.0
2021-09-28 14:40:00,85.18,85.62,85.16,85.6,109887.0,74.5879,74.9732,74.5704,74.9557,109887.0
2021-09-28 14:50:00,85.59,85.65,85.49,85.54,28519.0,74.9469,74.9995,74.8594,74.9032,28519.0
2021-09-28 15:00:00,85.51,85.61,85.39,85.53,19565.0,74.8769,74.9645,74.7718,74.8944,19565.0
2021-09-28 15:10:00,85.51,85.53,85.26,85.26,22623.0,74.8769,74.8944,74.658,74.658,22623.0
2021-09-28 15:20:00,85.27,85.34,84.91,84.93,19978.0,74.6667,74.728,74.3515,74.369,19978.0
2021-09-28 15:30:00,84.91,85.03,84.65,84.69,39799.0,74.3515,74.4566,74.1238,74.1589,39799.0
2021-09-28 15:40:00,84.67,84.75,84.26,84.28,69711.0,74.1413,74.2114,73.7823,73.7998,69711.0
2021-09-28 15:50:00,84.26,84.34,83.89,84.16,213858.0,73.7823,73.8524,73.4583,73.6948,213858.0
2021-09-29 09:30:00,83.94,83.94,82.71,83.94,85835.0,73.5021,73.5021,72.4251,73.5021,85835.0
2021-09-29 09:40:00,83.85,84.27,83.34,84.09,39148.0,73.4233,73.7911,72.9767,73.6335,39148.0
2021-09-29 09:50:00,84.06,84.49,84.01,84.27,19930.0,73.6072,73.9837,73.5634,73.7911,19930.0
2021-09-29 10:00:00,84.31,84.46,84.04,84.37,17494.0,73.8261,73.9575,73.5897,73.8786,17494.0
2021-09-29 10:10:00,84.42,84.47,84.2,84.24,54809.0,73.9224,73.9662,73.7298,73.7648,54809.0
2021-09-29 10:20:00,84.29,84.41,83.75,83.75,24873.0,73.8086,73.9137,73.3357,73.3357,24873.0
2021-09-29 10:30:00,83.71,83.71,83.21,83.21,13709.0,73.3007,73.3007,72.8629,72.8629,13709.0
2021-09-29 10:40:00,83.29,83.62,83.27,83.58,10805.0,72.9329,73.2219,72.9154,73.1869,10805.0
2021-09-29 10:50:00,83.55,83.59,83.36,83.51,18372.0,73.1606,73.1956,72.9942,73.1256,18372.0
2021-09-29 11:00:00,83.43,83.45,83.12,83.17,16240.0,73.0555,73.073,72.7841,72.8279,16240.0
2021-09-29 11:10:00,83.16,83.38,83.15,83.26,20887.0,72.8191,73.0117,72.8103,72.9067,20887.0
2021-09-29 11:20:00,83.28,83.29,83.0,83.09,13318.0,72.9242,72.9329,72.679,72.7578,13318.0
2021-09-29 11:30:00,83.08,83.08,82.86,82.87,17140.0,72.7491,72.7491,72.5564,72.5652,17140.0
2021-09-29 11:40:00,82.87,82.87,82.59,82.76,9628.0,72.5652,72.5652,72.32,72.4688,9628.0
2021-09-29 11:50:00,82.74,82.82,82.63,82.7,25755.0,72.4513,72.5214,72.355,72.4163,25755.0
2021-09-29 12:00:00,82.69,82.71,82.53,82.58,14034.0,72.4076,72.4251,72.2674,72.3112,14034.0
2021-09-29 12:10:00,82.56,82.66,82.48,82.65,26613.0,72.2937,72.3813,72.2237,72.3725,26613.0
2021-09-29 12:20:00,82.64,82.79,82.49,82.79,110677.0,72.3638,72.4951,72.2324,72.4951,110677.0
2021-09-29 12:30:00,82.84,83.03,82.83,83.02,47507.0,72.5389,72.7053,72.5301,72.6965,47507.0
2021-09-29 12:40:00,83.05,83.05,82.78,82.85,21818.0,72.7228,72.7228,72.4864,72.5477,21818.0
2021-09-29 12:50:00,82.87,82.9,82.73,82.73,8418.0,72.5652,72.5914,72.4426,72.4426,8418.0
2021-09-29 13:00:00,82.75,82.82,82.6,82.68,16603.0,72.4601,72.5214,72.3287,72.3988,16603.0
2021-09-29 13:10:00,82.67,83.08,82.67,83.07,14258.0,72.39,72.7491,72.39,72.7403,14258.0
2021-09-29 13:20:00,83.13,83.36,83.02,83.35,18236.0,72.7928,72.9942,72.6965,72.9855,18236.0
2021-09-29 13:30:00,83.32,83.42,83.2,83.4,15208.0,72.9592,73.0468,72.8541,73.0293,15208.0
2021-09-29 13:40:00,83.37,83.37,83.18,83.2,13873.0,73.003,73.003,72.8366,72.8541,13873.0
2021-09-29 13:50:00,83.25,83.26,83.1,83.16,20118.0,72.8979,72.9067,72.7666,72.8191,20118.0
2021-09-29 14:00:00,83.17,83.28,83.04,83.25,11103.0,72.8279,72.9242,72.714,72.8979,11103.0
2021-09-29 14:10:00,83.29,83.33,83.14,83.15,18388.0,72.9329,72.968,72.8016,72.8103,18388.0
2021-09-29 14:20:00,83.17,83.18,83.07,83.13,13371.0,72.8279,72.8366,72.7403,72.7928,13371.0
2021-09-29 14:30:00,83.17,83.52,83.17,83.5,11283.0,72.8279,73.1343,72.8279,73.1168,11283.0
2021-09-29 14:40:00,83.48,83.57,83.4,83.46,13066.0,73.0993,73.1781,73.0293,73.0818,13066.0
2021-09-29 14:50:00,83.48,83.58,83.48,83.58,10875.0,73.0993,73.1869,73.0993,73.1869,10875.0
2021-09-29 15:00:00,83.56,83.65,83.46,83.57,9333.0,73.1694,73.2482,73.0818,73.1781,9333.0
2021-09-29 15:10:00,83.5,83.59,83.4,83.43,17186.0,73.1168,73.1956,73.0293,73.0555,17186.0
2021-09-29 15:20:00,83.44,83.47,83.35,83.45,16303.0,73.0643,73.0906,72.9855,73.073,16303.0
2021-09-29 15:30:00,83.4,83.53,83.36,83.36,36026.0,73.0293,73.1431,72.9942,72.9942,36026.0
2021-09-29 15:40:00,83.38,83.38,83.19,83.28,24992.0,73.0117,73.0117,72.8454,72.9242,24992.0
2021-09-29 15:50:00,83.26,83.26,83.0,83.09,65638.0,72.9067,72.9067,72.679,72.7578,65638.0
2021-09-30 09:30:00,83.63,83.73,83.19,83.72,23229.0,73.2307,73.3182,72.8454,73.3095,23229.0
2021-09-30 09:40:00,83.67,83.69,83.0,83.17,17431.0,73.2657,73.2832,72.679,72.8279,17431.0
2021-09-30 09:50:00,83.23,83.47,83.15,83.29,25312.0,72.8804,73.0906,72.8103,72.9329,25312.0
2021-09-30 10:00:00,83.29,83.43,83.11,83.43,18077.0,72.9329,73.0555,72.7753,73.0555,18077.0
2021-09-30 10:10:00,83.45,83.54,83.24,83.42,33617.0,73.073,73.1519,72.8892,73.0468,33617.0
2021-09-30 10:20:00,83.4,83.53,83.16,83.16,17976.0,73.0293,73.1431,72.8191,72.8191,17976.0
2021-09-30 10:30:00,83.17,83.21,82.84,83.03,13868.0,72.8279,72.8629,72.5389,72.7053,13868.0
2021-09-30 10:40:00,83.1,83.16,83.0,83.04,8536.0,72.7666,72.8191,72.679,72.714,8536.0
2021-09-30 10:50:00,83.05,83.06,82.85,82.85,8443.0,72.7228,72.7315,72.5477,72.5477,8443.0
2021-09-30 11:00:00,82.81,83.19,82.75,83.19,12455.0,72.5126,72.8454,72.4601,72.8454,12455.0
2021-09-30 11:10:00,83.21,83.49,83.11,83.49,9424.0,72.8629,73.1081,72.7753,73.1081,9424.0
2021-09-30 11:20:00,83.5,83.5,83.35,83.42,8433.0,73.1168,73.1168,72.9855,73.0468,8433.0
2021-09-30 11:30:00,83.42,83.42,82.97,83.32,26245.0,73.0468,73.0468,72.6527,72.9592,26245.0
2021-09-30 11:40:00,83.31,83.35,83.0,83.04,21921.0,72.9505,72.9855,72.679,72.714,21921.0
2021-09-30 11:50:00,83.1,83.21,83.04,83.21,20642.0,72.7666,72.8629,72.714,72.8629,20642.0
2021-09-30 12:00:00,83.22,83.22,82.85,82.85,14959.0,72.8716,72.8716,72.5477,72.5477,14959.0
2021-09-30 12:10:00,82.87,82.89,82.57,82.7,21514.0,72.5652,72.5827,72.3025,72.4163,21514.0
2021-09-30 12:20:00,82.72,82.83,82.61,82.68,19355.0,72.4338,72.5301,72.3375,72.3988,19355.0
2021-09-30 12:30:00,82.66,82.87,82.6,82.75,20589.0,72.3813,72.5652,72.3287,72.4601,20589.0
2021-09-30 12:40:00,82.75,82.82,82.66,82.81,11558.0,72.4601,72.5214,72.3813,72.5126,11558.0
2021-09-30 12:50:00,82.8,82.88,82.76,82.82,7438.0,72.5039,72.5739,72.4688,72.5214,7438.0
2021-09-30 13:00:00,82.83,83.0,82.79,83.0,5765.0,72.5301,72.679,72.4951,72.679,5765.0
2021-09-30 13:10:00,83.09,83.13,82.83,82.97,9704.0,72.7578,72.7928,72.5301,72.6527,9704.0
2021-09-30 13:20:00,82.92,82.92,82.65,82.65,10623.0,72.6089,72.6089,72.3725,72.3725,10623.0
2021-09-30 13:30:00,82.61,82.72,82.48,82.69,11050.0,72.3375,72.4338,72.2237,72.4076,11050.0
2021-09-30 13:40:00,82.67,82.76,82.65,82.71,3600.0,72.39,72.4688,72.3725,72.4251,3600.0
2021-09-30 13:50:00,82.76,82.91,82.74,82.84,22257.0,72.4688,72.6002,72.4513,72.5389,22257.0
2021-09-30 14:00:00,82.88,83.19,82.86,83.19,4962.0,72.5739,72.8454,72.5564,72.8454,4962.0
2021-09-30 14:10:00,83.15,83.16,82.93,82.93,7986.0,72.8103,72.8191,72.6177,72.6177,7986.0
2021-09-30 14:20:00,82.94,83.02,82.84,83.01,9023.0,72.6265,72.6965,72.5389,72.6878,9023.0
2021-09-30 14:30:00,83.05,83.25,83.04,83.09,5476.0,72.7228,72.8979,72.714,72.7578,5476.0
2021-09-30 14:40:00,83.05,83.42,83.04,83.4,13979.0,72.7228,73.0468,72.714,73.0293,13979.0
2021-09-30 14:50:00,83.43,83.5,83.19,83.19,12945.0,73.0555,73.1168,72.8454,72.8454,12945.0
2021-09-30 15:00:00,83.22,83.31,83.09,83.26,6434.0,72.8716,72.9505,72.7578,72.9067,6434.0
2021-09-30 15:10:00,83.23,83.44,83.23,83.3,13990.0,72.8804,73.0643,72.8804,72.9417,13990.0
2021-09-30 15:20:00,83.3,83.3,83.15,83.17,11649.0,72.9417,72.9417,72.8103,72.8279,11649.0
2021-09-30 15:30:00,83.17,83.45,83.15,83.25,12293.0,72.8279,73.073,72.8103,72.8979,12293.0
2021-09-30 15:40:00,83.23,83.24,82.99,82.99,35250.0,72.8804,72.8892,72.6702,72.6702,35250.0
2021-09-30 15:50:00,82.97,83.04,82.51,82.52,91142.0,72.6527,72.714,72.2499,72.2587,91142.0
2021-10-01 09:30:00,83.67,84.26,83.0,83.13,41326.0,73.2657,73.7823,72.679,72.7928,41326.0
2021-10-01 09:40:00,83.16,83.26,82.89,82.9,15637.0,72.8191,72.9067,72.5827,72.5914,15637.0
2021-10-01 09:50:00,82.89,83.06,82.52,82.76,16256.0,72.5827,72.7315,72.2587,72.4688,16256.0
2021-10-01 10:00:00,82.79,82.98,82.6,82.73,8551.0,72.4951,72.6615,72.3287,72.4426,8551.0
2021-10-01 10:10:00,82.66,82.74,82.03,82.14,13590.0,72.3813,72.4513,71.8296,71.9259,13590.0
2021-10-01 10:20:00,82.22,82.22,81.94,82.05,41970.0,71.996,71.996,71.7508,71.8471,41970.0
2021-10-01 10:30:00,82.02,82.09,81.73,81.73,32819.0,71.8209,71.8822,71.5669,71.5669,32819.0
2021-10-01 10:40:00,81.79,81.89,81.71,81.87,8148.0,71.6195,71.707,71.5494,71.6895,8148.0
2021-10-01 10:50:00,81.86,82.03,81.34,82.0,40677.0,71.6808,71.8296,71.2254,71.8034,40677.0
2021-10-01 11:00:00,82.04,82.26,82.0,82.0,21900.0,71.8384,72.031,71.8034,71.8034,21900.0
2021-10-01 11:10:00,81.97,82.54,81.86,82.54,12680.0,71.7771,72.2762,71.6808,72.2762,12680.0
2021-10-01 11:20:00,82.57,82.77,82.46,82.7,9946.0,72.3025,72.4776,72.2062,72.4163,9946.0
2021-10-01 11:30:00,82.72,82.95,82.68,82.9,12760.0,72.4338,72.6352,72.3988,72.5914,12760.0
2021-10-01 11:40:00,82.92,83.09,82.84,82.87,15192.0,72.6089,72.7578,72.5389,72.5652,15192.0
2021-10-01 11:50:00,82.92,82.96,82.81,82.94,11185.0,72.6089,72.644,72.5126,72.6265,11185.0
2021-10-01 12:00:00,83.03,83.38,82.99,83.32,23977.0,72.7053,73.0117,72.6702,72.9592,23977.0
2021-10-01 12:10:00,83.29,83.42,83.23,83.31,18226.0,72.9329,73.0468,72.8804,72.9505,18226.0
2021-10-01 12:20:00,83.35,83.59,83.24,83.53,51675.0,72.9855,73.1956,72.8892,73.1431,51675.0
2021-10-01 12:30:00,83.54,83.73,83.51,83.6,17181.0,73.1519,73.3182,73.1256,73.2044,17181.0
2021-10-01 12:40:00,83.65,83.82,83.55,83.8,8493.0,73.2482,73.397,73.1606,73.3795,8493.0
2021-10-01 12:50:00,83.82,83.82,83.62,83.77,9225.0,73.397,73.397,73.2219,73.3533,9225.0
2021-10-01 13:00:00,83.73,83.85,83.62,83.85,7945.0,73.3182,73.4233,73.2219,73.4233,7945.0
2021-10-01 13:10:00,83.84,83.95,83.77,83.9,10720.0,73.4145,73.5109,73.3533,73.4671,10720.0
2021-10-01 13:20:00,83.88,83.99,83.87,83.99,5513.0,73.4496,73.5459,73.4408,73.5459,5513.0
2021-10-01 13:30:00,84.0,84.09,83.98,84.04,10362.0,73.5547,73.6335,73.5371,73.5897,10362.0
2021-10-01 13:40:00,84.06,84.26,84.05,84.26,12460.0,73.6072,73.7823,73.5984,73.7823,12460.0
2021-10-01 13:50:00,84.22,84.22,84.06,84.06,8271.0,73.7473,73.7473,73.6072,73.6072,8271.0
2021-10-01 14:00:00,84.09,84.37,84.09,84.26,8716.0,73.6335,73.8786,73.6335,73.7823,8716.0
2021-10-01 14:10:00,84.26,84.38,84.21,84.38,6597.0,73.7823,73.8874,73.7385,73.8874,6597.0
2021-10-01 14:20:00,84.4,84.58,84.37,84.42,26352.0,73.9049,74.0625,73.8786,73.9224,26352.0
2021-10-01 14:30:00,84.44,84.59,84.43,84.57,12153.0,73.9399,74.0713,73.9312,74.0538,12153.0
2021-10-01 14:40:00,84.57,84.61,84.3,84.54,138541.0,74.0538,74.0888,73.8173,74.0275,138541.0
2021-10-01 14:50:00,84.54,84.77,84.43,84.62,71949.0,74.0275,74.2289,73.9312,74.0976,71949.0
2021-10-01 15:00:00,84.64,84.87,84.62,84.84,21639.0,74.1151,74.3165,74.0976,74.2902,21639.0
2021-10-01 15:10:00,84.84,85.02,84.8,84.88,27936.0,74.2902,74.4478,74.2552,74.3252,27936.0
2021-10-01 15:20:00,84.88,84.99,84.57,84.57,84617.0,74.3252,74.4215,74.0538,74.0538,84617.0
2021-10-01 15:30:00,84.61,84.62,84.39,84.44,40627.0,74.0888,74.0976,73.8962,73.9399,40627.0
2021-10-01 15:40:00,84.42,84.45,84.21,84.21,33775.0,73.9224,73.9487,73.7385,73.7385,33775.0
2021-10-01 15:50:00,84.26,84.63,84.26,84.41,112787.0,73.7823,74.1063,73.7823,73.9137,112787.0
2021-10-04 09:30:00,84.18,84.55,83.58,84.15,33603.0,73.7123,74.0363,73.1869,73.686,33603.0
2021-10-04 09:40:00,84.12,84.35,83.92,84.21,20924.0,73.6597,73.8611,73.4846,73.7385,20924.0
2021-10-04 09:50:00,84.18,84.67,84.17,84.56,49442.0,73.7123,74.1413,73.7035,74.045,49442.0
2021-10-04 10:00:00,84.54,85.17,84.46,84.67,60767.0,74.0275,74.5792,73.9575,74.1413,60767.0
2021-10-04 10:10:00,84.7,85.53,84.7,85.22,38707.0,74.1676,74.8944,74.1676,74.6229,38707.0
2021-10-04 10:20:00,85.23,85.4,84.96,84.96,32209.0,74.6317,74.7806,74.3953,74.3953,32209.0
2021-10-04 10:30:00,85.0,85.09,84.53,84.54,68926.0,74.4303,74.5091,74.0187,74.0275,68926.0
2021-10-04 10:40:00,84.56,84.89,84.53,84.68,29295.0,74.045,74.334,74.0187,74.1501,29295.0
2021-10-04 10:50:00,84.76,84.87,84.55,84.7,54692.0,74.2201,74.3165,74.0363,74.1676,54692.0
2021-10-04 11:00:00,84.71,85.21,84.66,85.17,33335.0,74.1764,74.6142,74.1326,74.5792,33335.0
2021-10-04 11:10:00,85.15,85.34,85.14,85.19,21045.0,74.5617,74.728,74.5529,74.5967,21045.0
2021-10-04 11:20:00,85.13,85.27,84.8,85.02,33829.0,74.5441,74.6667,74.2552,74.4478,33829.0
2021-10-04 11:30:00,85.02,85.1,84.76,84.86,15171.0,74.4478,74.5179,74.2201,74.3077,15171.0
2021-10-04 11:40:00,84.82,85.31,84.82,85.24,13711.0,74.2727,74.7018,74.2727,74.6405,13711.0
2021-10-04 11:50:00,85.23,85.71,85.23,85.62,23321.0,74.6317,75.052,74.6317,74.9732,23321.0
2021-10-04 12:00:00,85.61,85.71,85.36,85.71,17703.0,74.9645,75.052,74.7455,75.052,17703.0
2021-10-04 12:10:00,85.64,85.7,85.39,85.47,34139.0,74.9907,75.0433,74.7718,74.8419,34139.0
2021-10-04 12:20:00,85.43,85.49,85.34,85.43,30148.0,74.8068,74.8594,74.728,74.8068,30148.0
2021-10-04 12:30:00,85.4,85.43,85.0,85.06,23525.0,74.7806,74.8068,74.4303,74.4828,23525.0
2021-10-04 12:40:00,85.08,85.09,84.88,84.97,21135.0,74.5004,74.5091,74.3252,74.404,21135.0
2021-10-04 12:50:00,85.06,85.14,84.93,85.08,20444.0,74.4828,74.5529,74.369,74.5004,20444.0
2021-10-04 13:00:00,85.1,85.1,84.81,85.0,14926.0,74.5179,74.5179,74.2639,74.4303,14926.0
2021-10-04 13:10:00,84.99,85.1,84.82,84.83,29839.0,74.4215,74.5179,74.2727,74.2814,29839.0
2021-10-04 13:20:00,84.84,84.93,84.7,84.85,30086.0,74.2902,74.369,74.1676,74.299,30086.0
2021-10-04 13:30:00,84.84,85.02,84.74,85.01,14661.0,74.2902,74.4478,74.2026,74.4391,14661.0
2021-10-04 13:40:00,84.98,85.1,84.94,85.08,36211.0,74.4128,74.5179,74.3778,74.5004,36211.0
2021-10-04 13:50:00,85.07,85.07,84.71,84.73,51249.0,74.4916,74.4916,74.1764,74.1939,51249.0
2021-10-04 14:00:00,84.73,84.79,84.58,84.64,54516.0,74.1939,74.2464,74.0625,74.1151,54516.0
2021-10-04 14:10:00,84.61,84.61,84.27,84.39,26270.0,74.0888,74.0888,73.7911,73.8962,26270.0
2021-10-04 14:20:00,84.41,84.59,84.33,84.36,63955.0,73.9137,74.0713,73.8436,73.8699,63955.0
2021-10-04 14:30:00,84.36,84.42,84.22,84.36,16949.0,73.8699,73.9224,73.7473,73.8699,16949.0
2021-10-04 14:40:00,84.37,84.37,84.23,84.27,22904.0,73.8786,73.8786,73.7561,73.7911,22904.0
2021-10-04 14:50:00,84.27,84.3,84.21,84.28,20501.0,73.7911,73.8173,73.7385,73.7998,20501.0
2021-10-04 15:00:00,84.3,84.35,84.23,84.23,36457.0,73.8173,73.8611,73.7561,73.7561,36457.0
2021-10-04 15:10:00,84.2,84.23,83.98,84.07,38592.0,73.7298,73.7561,73.5371,73.6159,38592.0
2021-10-04 15:20:00,84.07,84.32,83.96,84.29,32241.0,73.6159,73.8349,73.5196,73.8086,32241.0
2021-10-04 15:30:00,84.29,84.33,84.13,84.15,46702.0,73.8086,73.8436,73.6685,73.686,46702.0
2021-10-04 15:40:00,84.15,84.32,84.13,84.17,97751.0,73.686,73.8349,73.6685,73.7035,97751.0
2021-10-04 15:50:00,84.15,84.22,83.82,84.13,185285.0,73.686,73.7473,73.397,73.6685,185285.0
2021-10-05 09:30:00,84.43,84.43,83.42,84.28,35818.0,73.9312,73.9312,73.0468,73.7998,35818.0
2021-10-05 09:40:00,84.23,84.23,83.43,83.58,33886.0,73.7561,73.7561,73.0555,73.1869,33886.0
2021-10-05 09:50:00,83.6,83.62,83.2,83.22,32801.0,73.2044,73.2219,72.8541,72.8716,32801.0
2021-10-05 10:00:00,83.26,83.3,82.83,83.02,34198.0,72.9067,72.9417,72.5301,72.6965,34198.0
2021-10-05 10:10:00,83.01,83.95,82.98,83.75,169025.0,72.6878,73.5109,72.6615,73.3357,169025.0
2021-10-05 10:20:00,83.76,84.47,83.67,84.37,72972.0,73.3445,73.9662,73.2657,73.8786,72972.0
2021-10-05 10:30:00,84.42,84.67,84.09,84.09,30915.0,73.9224,74.1413,73.6335,73.6335,30915.0
2021-10-05 10:40:00,84.1,84.34,84.08,84.11,24443.0,73.6422,73.8524,73.6247,73.651,24443.0
2021-10-05 10:50:00,84.17,84.36,84.09,84.27,26899.0,73.7035,73.8699,73.6335,73.7911,26899.0
2021-10-05 11:00:00,84.3,84.37,84.18,84.35,26173.0,73.8173,73.8786,73.7123,73.8611,26173.0
2021-10-05 11:10:00,84.31,84.5,84.26,84.32,28922.0,73.8261,73.9925,73.7823,73.8349,28922.0
2021-10-05 11:20:00,84.31,84.55,84.23,84.39,36815.0,73.8261,74.0363,73.7561,73.8962,36815.0
2021-10-05 11:30:00,84.42,84.53,84.26,84.34,30079.0,73.9224,74.0187,73.7823,73.8524,30079.0
2021-10-05 11:40:00,84.33,84.38,84.25,84.25,18672.0,73.8436,73.8874,73.7736,73.7736,18672.0
2021-10-05 11:50:00,84.23,84.35,84.2,84.3,22326.0,73.7561,73.8611,73.7298,73.8173,22326.0
2021-10-05 12:00:00,84.32,84.37,84.2,84.37,17844.0,73.8349,73.8786,73.7298,73.8786,17844.0
2021-10-05 12:10:00,84.37,84.49,84.17,84.2,33381.0,73.8786,73.9837,73.7035,73.7298,33381.0
2021-10-05 12:20:00,84.22,84.24,84.04,84.08,25303.0,73.7473,73.7648,73.5897,73.6247,25303.0
2021-10-05 12:30:00,84.07,84.21,84.07,84.15,13883.0,73.6159,73.7385,73.6159,73.686,13883.0
2021-10-05 12:40:00,84.16,84.33,84.13,84.33,11090.0,73.6948,73.8436,73.6685,73.8436,11090.0
2021-10-05 12:50:00,84.35,84.76,84.35,84.68,23431.0,73.8611,74.2201,73.8611,74.1501,23431.0
2021-10-05 13:00:00,84.7,84.74,84.5,84.63,45987.0,74.1676,74.2026,73.9925,74.1063,45987.0
2021-10-05 13:10:00,84.6,84.69,84.46,84.48,52037.0,74.08,74.1589,73.9575,73.975,52037.0
2021-10-05 13:20:00,84.5,84.66,84.43,84.5,54933.0,73.9925,74.1326,73.9312,73.9925,54933.0
2021-10-05 13:30:00,84.5,84.6,84.42,84.55,17854.0,73.9925,74.08,73.9224,74.0363,17854.0
2021-10-05 13:40:00,84.58,84.69,84.58,84.65,21319.0,74.0625,74.1589,74.0625,74.1238,21319.0
2021-10-05 13:50:00,84.65,84.8,84.64,84.8,25191.0,74.1238,74.2552,74.1151,74.2552,25191.0
2021-10-05 14:00:00,84.77,84.93,84.71,84.74,18316.0,74.2289,74.369,74.1764,74.2026,18316.0
2021-10-05 14:10:00,84.74,84.83,84.67,84.83,21468.0,74.2026,74.2814,74.1413,74.2814,21468.0
2021-10-05 14:20:00,84.83,85.11,84.8,85.07,20401.0,74.2814,74.5266,74.2552,74.4916,20401.0
2021-10-05 14:30:00,85.08,85.24,85.04,85.14,9210.0,74.5004,74.6405,74.4653,74.5529,9210.0
2021-10-05 14:40:00,85.13,85.22,85.06,85.19,24258.0,74.5441,74.6229,74.4828,74.5967,24258.0
2021-10-05 14:50:00,85.17,85.41,85.16,85.36,20548.0,74.5792,74.7893,74.5704,74.7455,20548.0
2021-10-05 15:00:00,85.35,85.6,85.28,85.56,26867.0,74.7368,74.9557,74.6755,74.9207,26867.0
2021-10-05 15:10:00,85.56,85.78,85.54,85.68,29494.0,74.9207,75.1133,74.9032,75.0257,29494.0
2021-10-05 15:20:00,85.67,85.67,85.37,85.41,20098.0,75.017,75.017,74.7543,74.7893,20098.0
2021-10-05 15:30:00,85.4,85.48,85.24,85.33,24933.0,74.7806,74.8506,74.6405,74.7193,24933.0
2021-10-05 15:40:00,85.33,85.45,85.3,85.31,26376.0,74.7193,74.8243,74.693,74.7018,26376.0
2021-10-05 15:50:00,85.29,85.31,85.09,85.15,100798.0,74.6842,74.7018,74.5091,74.5617,100798.0
2021-10-06 09:30:00,81.17,81.95,80.17,81.27,510814.0,71.0766,71.7596,70.2009,71.1641,510814.0
2021-10-06 09:40:00,81.28,81.75,81.0,81.34,173608.0,71.1729,71.5844,70.9277,71.2254,173608.0
2021-10-06 09:50:00,81.37,81.58,80.88,80.92,241833.0,71.2517,71.4356,70.8226,70.8576,241833.0
2021-10-06 10:00:00,80.92,80.92,79.86,80.03,203967.0,70.8576,70.8576,69.9295,70.0783,203967.0
2021-10-06 10:10:00,80.08,80.78,79.78,80.29,118874.0,70.1221,70.7351,69.8594,70.306,118874.0
2021-10-06 10:20:00,80.34,81.38,80.31,81.23,93906.0,70.3498,71.2604,70.3235,71.1291,93906.0
2021-10-06 10:30:00,81.2,81.72,80.96,80.96,69888.0,71.1028,71.5582,70.8927,70.8927,69888.0
2021-10-06 10:40:00,80.96,80.99,80.19,80.33,28670.0,70.8927,70.9189,70.2184,70.341,28670.0
2021-10-06 10:50:00,80.34,80.34,79.7,79.93,94497.0,70.3498,70.3498,69.7894,69.9908,94497.0
2021-10-06 11:00:00,79.84,80.31,79.78,79.99,70490.0,69.9119,70.3235,69.8594,70.0433,70490.0
2021-10-06 11:10:00,80.04,80.15,79.8,79.8,47478.0,70.0871,70.1834,69.8769,69.8769,47478.0
2021-10-06 11:20:00,79.84,79.92,79.36,79.76,74651.0,69.9119,69.982,69.4916,69.8419,74651.0
2021-10-06 11:30:00,79.74,79.9,79.63,79.85,44334.0,69.8244,69.9645,69.7281,69.9207,44334.0
2021-10-06 11:40:00,79.87,80.33,79.78,80.27,79796.0,69.9382,70.341,69.8594,70.2885,79796.0
2021-10-06 11:50:00,80.31,80.98,80.3,80.96,41229.0,70.3235,70.9102,70.3147,70.8927,41229.0
2021-10-06 12:00:00,80.94,80.94,80.39,80.45,42433.0,70.8752,70.8752,70.3936,70.4461,42433.0
2021-10-06 12:10:00,80.55,80.7,80.5,80.63,20122.0,70.5337,70.665,70.4899,70.6037,20122.0
2021-10-06 12:20:00,80.6,80.63,80.18,80.23,15548.0,70.5774,70.6037,70.2097,70.2534,15548.0
2021-10-06 12:30:00,80.2,80.33,80.11,80.23,21013.0,70.2272,70.341,70.1484,70.2534,21013.0
2021-10-06 12:40:00,80.24,80.31,80.0,80.09,41203.0,70.2622,70.3235,70.0521,70.1309,41203.0
2021-10-06 12:50:00,80.11,80.33,80.09,80.27,12049.0,70.1484,70.341,70.1309,70.2885,12049.0
2021-10-06 13:00:00,80.29,80.32,80.01,80.26,18456.0,70.306,70.3323,70.0608,70.2797,18456.0
2021-10-06 13:10:00,80.25,80.4,80.17,80.33,17158.0,70.271,70.4023,70.2009,70.341,17158.0
2021-10-06 13:20:00,80.32,80.43,80.13,80.41,16604.0,70.3323,70.4286,70.1659,70.4111,16604.0
2021-10-06 13:30:00,80.41,80.97,80.4,80.97,31488.0,70.4111,70.9014,70.4023,70.9014,31488.0
2021-10-06 13:40:00,80.94,81.0,80.87,80.92,18546.0,70.8752,70.9277,70.8139,70.8576,18546.0
2021-10-06 13:50:00,80.93,81.08,80.81,81.05,25412.0,70.8664,70.9978,70.7613,70.9715,25412.0
2021-10-06 14:00:00,81.07,81.15,80.9,81.12,67199.0,70.989,71.059,70.8401,71.0328,67199.0
2021-10-06 14:10:00,81.11,81.23,80.94,81.07,95683.0,71.024,71.1291,70.8752,70.989,95683.0
2021-10-06 14:20:00,81.11,81.11,80.8,80.86,44891.0,71.024,71.024,70.7526,70.8051,44891.0
2021-10-06 14:30:00,80.86,81.02,80.75,81.01,25670.0,70.8051,70.9452,70.7088,70.9365,25670.0
2021-10-06 14:40:00,81.02,81.1,80.89,80.95,36234.0,70.9452,71.0153,70.8314,70.8839,36234.0
2021-10-06 14:50:00,80.94,80.98,80.63,80.7,37947.0,70.8752,70.9102,70.6037,70.665,37947.0
2021-10-06 15:00:00,80.69,80.81,80.54,80.56,43110.0,70.6562,70.7613,70.5249,70.5424,43110.0
2021-10-06 15:10:00,80.58,80.99,80.58,80.95,44747.0,70.5599,70.9189,70.5599,70.8839,44747.0
2021-10-06 15:20:00,80.93,80.95,80.38,80.47,130492.0,70.8664,70.8839,70.3848,70.4636,130492.0
2021-10-06 15:30:00,80.47,80.75,80.26,80.38,157503.0,70.4636,70.7088,70.2797,70.3848,157503.0
2021-10-06 15:40:00,80.4,80.56,80.2,80.44,86276.0,70.4023,70.5424,70.2272,70.4373,86276.0
2021-10-06 15:50:00,80.44,80.73,80.44,80.62,219716.0,70.4373,70.6913,70.4373,70.595,219716.0
2021-10-07 09:30:00,81.36,81.48,80.93,81.39,85300.0,71.2429,71.348,70.8664,71.2692,85300.0
2021-10-07 09:40:00,81.43,81.6,80.86,80.86,117099.0,71.3042,71.4531,70.8051,70.8051,117099.0
2021-10-07 09:50:00,80.82,81.28,80.67,81.28,71254.0,70.7701,71.1729,70.6387,71.1729,71254.0
2021-10-07 10:00:00,81.3,81.43,81.15,81.16,60718.0,71.1904,71.3042,71.059,71.0678,60718.0
2021-10-07 10:10:00,81.19,81.75,81.04,81.74,84524.0,71.0941,71.5844,70.9627,71.5757,84524.0
2021-10-07 10:20:00,81.74,81.86,81.62,81.69,26561.0,71.5757,71.6808,71.4706,71.5319,26561.0
2021-10-07 10:30:00,81.72,82.38,81.72,82.35,38870.0,71.5582,72.1361,71.5582,72.1098,38870.0
2021-10-07 10:40:00,82.34,82.57,82.31,82.49,38293.0,72.1011,72.3025,72.0748,72.2324,38293.0
2021-10-07 10:50:00,82.5,82.63,82.48,82.53,22085.0,72.2412,72.355,72.2237,72.2674,22085.0
2021-10-07 11:00:00,82.55,82.55,82.22,82.37,22037.0,72.285,72.285,71.996,72.1273,22037.0
2021-10-07 11:10:00,82.4,82.57,82.21,82.37,54244.0,72.1536,72.3025,71.9872,72.1273,54244.0
2021-10-07 11:20:00,82.39,82.5,82.27,82.37,17413.0,72.1449,72.2412,72.0398,72.1273,17413.0
2021-10-07 11:30:00,82.37,82.57,82.36,82.47,23196.0,72.1273,72.3025,72.1186,72.2149,23196.0
2021-10-07 11:40:00,82.48,82.57,82.3,82.41,27452.0,72.2237,72.3025,72.066,72.1624,27452.0
2021-10-07 11:50:00,82.47,82.56,82.45,82.46,17135.0,72.2149,72.2937,72.1974,72.2062,17135.0
2021-10-07 12:00:00,82.43,82.47,82.32,82.4,21911.0,72.1799,72.2149,72.0836,72.1536,21911.0
2021-10-07 12:10:00,82.37,82.37,82.16,82.31,26147.0,72.1273,72.1273,71.9435,72.0748,26147.0
2021-10-07 12:20:00,82.35,82.36,82.2,82.26,20371.0,72.1098,72.1186,71.9785,72.031,20371.0
2021-10-07 12:30:00,82.26,82.36,82.24,82.35,11708.0,72.031,72.1186,72.0135,72.1098,11708.0
2021-10-07 12:40:00,82.35,82.39,82.2,82.3,18576.0,72.1098,72.1449,71.9785,72.066,18576.0
2021-10-07 12:50:00,82.29,82.44,82.23,82.4,29068.0,72.0573,72.1886,72.0048,72.1536,29068.0
2021-10-07 13:00:00,82.39,82.41,82.09,82.09,46820.0,72.1449,72.1624,71.8822,71.8822,46820.0
2021-10-07 13:10:00,82.1,82.15,82.07,82.1,24876.0,71.8909,71.9347,71.8646,71.8909,24876.0
2021-10-07 13:20:00,82.11,82.14,82.02,82.06,21827.0,71.8997,71.9259,71.8209,71.8559,21827.0
2021-10-07 13:30:00,82.04,82.06,81.78,81.91,25728.0,71.8384,71.8559,71.6107,71.7245,25728.0
2021-10-07 13:40:00,81.92,81.95,81.86,81.94,21022.0,71.7333,71.7596,71.6808,71.7508,21022.0
2021-10-07 13:50:00,81.92,82.04,81.83,82.04,21152.0,71.7333,71.8384,71.6545,71.8384,21152.0
2021-10-07 14:00:00,82.05,82.06,81.94,81.99,28051.0,71.8471,71.8559,71.7508,71.7946,28051.0
2021-10-07 14:10:00,81.99,82.02,81.95,81.97,22303.0,71.7946,71.8209,71.7596,71.7771,22303.0
2021-10-07 14:20:00,81.96,82.02,81.85,81.9,16632.0,71.7683,71.8209,71.672,71.7158,16632.0
2021-10-07 14:30:00,81.92,81.96,81.84,81.87,10981.0,71.7333,71.7683,71.6632,71.6895,10981.0
2021-10-07 14:40:00,81.85,82.0,81.76,82.0,17707.0,71.672,71.8034,71.5932,71.8034,17707.0
2021-10-07 14:50:00,81.99,81.99,81.84,81.87,16548.0,71.7946,71.7946,71.6632,71.6895,16548.0
2021-10-07 15:00:00,81.86,81.99,81.79,81.96,24572.0,71.6808,71.7946,71.6195,71.7683,24572.0
2021-10-07 15:10:00,81.86,82.01,81.82,82.01,11664.0,71.6808,71.8121,71.6457,71.8121,11664.0
2021-10-07 15:20:00,82.02,82.17,81.99,82.15,24898.0,71.8209,71.9522,71.7946,71.9347,24898.0
2021-10-07 15:30:00,82.14,82.15,81.94,81.95,41645.0,71.9259,71.9347,71.7508,71.7596,41645.0
2021-10-07 15:40:00,81.95,82.0,81.75,81.88,37921.0,71.7596,71.8034,71.5844,71.6983,37921.0
2021-10-07 15:50:00,81.85,81.93,81.67,81.78,91276.0,71.672,71.7421,71.5144,71.6107,91276.0
2021-10-08 09:30:00,82.23,82.51,81.89,82.28,36482.0,72.0048,72.2499,71.707,72.0485,36482.0
2021-10-08 09:40:00,82.37,82.55,81.47,81.81,46963.0,72.1273,72.285,71.3393,71.637,46963.0
2021-10-08 09:50:00,81.76,81.78,81.27,81.28,36453.0,71.5932,71.6107,71.1641,71.1729,36453.0
2021-10-08 10:00:00,81.31,81.63,81.25,81.55,36546.0,71.1992,71.4794,71.1466,71.4093,36546.0
2021-10-08 10:10:00,81.58,81.85,81.44,81.44,34356.0,71.4356,71.672,71.313,71.313,34356.0
2021-10-08 10:20:00,81.5,81.61,81.38,81.43,20264.0,71.3655,71.4618,71.2604,71.3042,20264.0
2021-10-08 10:30:00,81.48,81.51,81.3,81.42,29712.0,71.348,71.3743,71.1904,71.2955,29712.0
2021-10-08 10:40:00,81.35,81.36,81.18,81.32,30694.0,71.2342,71.2429,71.0853,71.2079,30694.0
2021-10-08 10:50:00,81.32,81.65,81.32,81.43,35337.0,71.2079,71.4969,71.2079,71.3042,35337.0
2021-10-08 11:00:00,81.42,81.42,81.16,81.21,18459.0,71.2955,71.2955,71.0678,71.1116,18459.0
2021-10-08 11:10:00,81.24,81.4,81.2,81.34,29729.0,71.1379,71.278,71.1028,71.2254,29729.0
2021-10-08 11:20:00,81.33,81.34,81.06,81.2,16771.0,71.2167,71.2254,70.9802,71.1028,16771.0
2021-10-08 11:30:00,81.2,81.23,80.93,81.05,19660.0,71.1028,71.1291,70.8664,70.9715,19660.0
2021-10-08 11:40:00,81.04,81.04,80.87,80.89,14935.0,70.9627,70.9627,70.8139,70.8314,14935.0
2021-10-08 11:50:00,80.87,81.01,80.78,80.91,20491.0,70.8139,70.9365,70.7351,70.8489,20491.0
2021-10-08 12:00:00,80.97,81.01,80.91,80.99,11256.0,70.9014,70.9365,70.8489,70.9189,11256.0
2021-10-08 12:10:00,80.97,81.06,80.89,80.99,17886.0,70.9014,70.9802,70.8314,70.9189,17886.0
2021-10-08 12:20:00,81.02,81.05,80.89,80.92,13687.0,70.9452,70.9715,70.8314,70.8576,13687.0
2021-10-08 12:30:00,80.91,81.07,80.91,81.02,12499.0,70.8489,70.989,70.8489,70.9452,12499.0
2021-10-08 12:40:00,81.03,81.17,80.98,80.98,17571.0,70.954,71.0766,70.9102,70.9102,17571.0
2021-10-08 12:50:00,81.0,81.09,80.97,80.98,6174.0,70.9277,71.0065,70.9014,70.9102,6174.0
2021-10-08 13:00:00,80.96,81.02,80.71,80.84,13732.0,70.8927,70.9452,70.6738,70.7876,13732.0
2021-10-08 13:10:00,80.82,80.89,80.69,80.72,13403.0,70.7701,70.8314,70.6562,70.6825,13403.0
2021-10-08 13:20:00,80.73,80.88,80.73,80.86,16101.0,70.6913,70.8226,70.6913,70.8051,16101.0
2021-10-08 13:30:00,80.82,80.93,80.81,80.89,10845.0,70.7701,70.8664,70.7613,70.8314,10845.0
2021-10-08 13:40:00,80.87,80.91,80.77,80.82,12747.0,70.8139,70.8489,70.7263,70.7701,12747.0
2021-10-08 13:50:00,80.82,80.92,80.79,80.84,20092.0,70.7701,70.8576,70.7438,70.7876,20092.0
2021-10-08 14:00:00,80.84,80.93,80.84,80.86,25708.0,70.7876,70.8664,70.7876,70.8051,25708.0
2021-10-08 14:10:00,80.87,80.87,80.7,80.76,17523.0,70.8139,70.8139,70.665,70.7175,17523.0
2021-10-08 14:20:00,80.74,80.98,80.72,80.94,34123.0,70.7,70.9102,70.6825,70.8752,34123.0
2021-10-08 14:30:00,80.91,80.94,80.67,80.67,20327.0,70.8489,70.8752,70.6387,70.6387,20327.0
2021-10-08 14:40:00,80.67,80.75,80.66,80.67,18524.0,70.6387,70.7088,70.63,70.6387,18524.0
2021-10-08 14:50:00,80.68,80.69,80.58,80.6,36040.0,70.6475,70.6562,70.5599,70.5774,36040.0
2021-10-08 15:00:00,80.59,80.66,80.52,80.64,39695.0,70.5687,70.63,70.5074,70.6125,39695.0
2021-10-08 15:10:00,80.63,80.64,80.5,80.6,80742.0,70.6037,70.6125,70.4899,70.5774,80742.0
2021-10-08 15:20:00,80.6,80.62,80.39,80.44,62499.0,70.5774,70.595,70.3936,70.4373,62499.0
2021-10-08 15:30:00,80.45,80.46,80.19,80.22,64547.0,70.4461,70.4548,70.2184,70.2447,64547.0
2021-10-08 15:40:00,80.22,80.24,80.06,80.08,98754.0,70.2447,70.2622,70.1046,70.1221,98754.0
2021-10-08 15:50:00,80.08,80.09,79.84,79.92,208474.0,70.1221,70.1309,69.9119,69.982,208474.0
2021-10-11 09:30:00,79.85,80.4,79.8,79.98,62708.0,69.9207,70.4023,69.8769,70.0345,62708.0
2021-10-11 09:40:00,79.96,80.17,79.7,80.07,74439.0,70.017,70.2009,69.7894,70.1133,74439.0
2021-10-11 09:50:00,80.07,80.46,80.04,80.37,54177.0,70.1133,70.4548,70.0871,70.376,54177.0
2021-10-11 10:00:00,80.37,80.52,80.25,80.26,31364.0,70.376,70.5074,70.271,70.2797,31364.0
2021-10-11 10:10:00,80.25,80.71,80.25,80.68,40528.0,70.271,70.6738,70.271,70.6475,40528.0
2021-10-11 10:20:00,80.69,80.71,80.52,80.52,30667.0,70.6562,70.6738,70.5074,70.5074,30667.0
2021-10-11 10:30:00,80.55,80.95,80.48,80.95,66243.0,70.5337,70.8839,70.4724,70.8839,66243.0
2021-10-11 10:40:00,81.0,81.27,80.78,81.14,98119.0,70.9277,71.1641,70.7351,71.0503,98119.0
2021-10-11 10:50:00,81.17,81.17,80.57,80.57,27832.0,71.0766,71.0766,70.5512,70.5512,27832.0
2021-10-11 11:00:00,80.56,80.87,80.45,80.84,44504.0,70.5424,70.8139,70.4461,70.7876,44504.0
2021-10-11 11:10:00,80.84,80.93,80.72,80.73,41821.0,70.7876,70.8664,70.6825,70.6913,41821.0
2021-10-11 11:20:00,80.74,81.0,80.73,80.88,43566.0,70.7,70.9277,70.6913,70.8226,43566.0
2021-10-11 11:30:00,80.89,81.18,80.88,81.15,51032.0,70.8314,71.0853,70.8226,71.059,51032.0
2021-10-11 11:40:00,81.2,81.24,81.0,81.17,55054.0,71.1028,71.1379,70.9277,71.0766,55054.0
2021-10-11 11:50:00,81.19,81.72,81.18,81.65,31392.0,71.0941,71.5582,71.0853,71.4969,31392.0
2021-10-11 12:00:00,81.66,81.77,81.3,81.34,40128.0,71.5056,71.602,71.1904,71.2254,40128.0
2021-10-11 12:10:00,81.36,81.36,81.19,81.24,18932.0,71.2429,71.2429,71.0941,71.1379,18932.0
2021-10-11 12:20:00,81.25,81.62,81.25,81.56,24374.0,71.1466,71.4706,71.1466,71.4181,24374.0
2021-10-11 12:30:00,81.56,81.58,81.46,81.48,14017.0,71.4181,71.4356,71.3305,71.348,14017.0
2021-10-11 12:40:00,81.48,81.76,81.47,81.67,11665.0,71.348,71.5932,71.3393,71.5144,11665.0
2021-10-11 12:50:00,81.67,81.71,81.48,81.71,28805.0,71.5144,71.5494,71.348,71.5494,28805.0
2021-10-11 13:00:00,81.7,81.7,81.45,81.53,12967.0,71.5407,71.5407,71.3217,71.3918,12967.0
2021-10-11 13:10:00,81.51,81.65,81.51,81.55,30484.0,71.3743,71.4969,71.3743,71.4093,30484.0
2021-10-11 13:20:00,81.55,81.57,81.35,81.36,18358.0,71.4093,71.4268,71.2342,71.2429,18358.0
2021-10-11 13:30:00,81.4,81.4,81.29,81.38,30329.0,71.278,71.278,71.1816,71.2604,30329.0
2021-10-11 13:40:00,81.4,81.64,81.39,81.55,24848.0,71.278,71.4881,71.2692,71.4093,24848.0
2021-10-11 13:50:00,81.58,81.66,81.53,81.62,15318.0,71.4356,71.5056,71.3918,71.4706,15318.0
2021-10-11 14:00:00,81.64,81.77,81.61,81.74,19184.0,71.4881,71.602,71.4618,71.5757,19184.0
2021-10-11 14:10:00,81.75,81.84,81.66,81.71,58307.0,71.5844,71.6632,71.5056,71.5494,58307.0
2021-10-11 14:20:00,81.68,81.77,81.66,81.73,27545.0,71.5231,71.602,71.5056,71.5669,27545.0
2021-10-11 14:30:00,81.75,82.16,81.74,82.14,78161.0,71.5844,71.9435,71.5757,71.9259,78161.0
2021-10-11 14:40:00,82.12,82.17,81.79,81.8,92935.0,71.9084,71.9522,71.6195,71.6282,92935.0
2021-10-11 14:50:00,81.82,82.22,81.71,82.15,51486.0,71.6457,71.996,71.5494,71.9347,51486.0
2021-10-11 15:00:00,82.15,82.2,82.04,82.11,29058.0,71.9347,71.9785,71.8384,71.8997,29058.0
2021-10-11 15:10:00,82.08,82.18,82.04,82.04,25255.0,71.8734,71.961,71.8384,71.8384,25255.0
2021-10-11 15:20:00,82.07,82.2,82.02,82.06,31949.0,71.8646,71.9785,71.8209,71.8559,31949.0
2021-10-11 15:30:00,82.05,82.14,81.91,81.96,63912.0,71.8471,71.9259,71.7245,71.7683,63912.0
2021-10-11 15:40:00,81.98,81.99,81.69,81.73,56401.0,71.7858,71.7946,71.5319,71.5669,56401.0
2021-10-11 15:50:00,81.69,81.75,81.56,81.6,156309.0,71.5319,71.5844,71.4181,71.4531,156309.0
2021-10-12 09:30:00,81.95,82.1,81.18,81.31,46554.0,71.7596,71.8909,71.0853,71.1992,46554.0
2021-10-12 09:40:00,81.31,81.34,80.5,80.85,62125.0,71.1992,71.2254,70.4899,70.7964,62125.0
2021-10-12 09:50:00,80.82,81.35,80.79,81.16,27067.0,70.7701,71.2342,70.7438,71.0678,27067.0
2021-10-12 10:00:00,81.17,81.18,80.5,80.55,45525.0,71.0766,71.0853,70.4899,70.5337,45525.0
2021-10-12 10:10:00,80.54,80.81,80.37,80.5,68295.0,70.5249,70.7613,70.376,70.4899,68295.0
2021-10-12 10:20:00,80.46,80.51,80.18,80.34,28240.0,70.4548,70.4986,70.2097,70.3498,28240.0
2021-10-12 10:30:00,80.31,80.43,80.22,80.33,36874.0,70.3235,70.4286,70.2447,70.341,36874.0
2021-10-12 10:40:00,80.32,80.41,79.82,79.85,88186.0,70.3323,70.4111,69.8944,69.9207,88186.0
2021-10-12 10:50:00,79.82,79.98,79.7,79.7,80410.0,69.8944,70.0345,69.7894,69.7894,80410.0
2021-10-12 11:00:00,79.74,79.97,79.69,79.87,36263.0,69.8244,70.0258,69.7806,69.9382,36263.0
2021-10-12 11:10:00,79.81,79.89,79.72,79.78,23988.0,69.8857,69.9557,69.8069,69.8594,23988.0
2021-10-12 11:20:00,79.76,79.83,79.45,79.64,46547.0,69.8419,69.9032,69.5704,69.7368,46547.0
2021-10-12 11:30:00,79.64,79.65,79.38,79.42,18541.0,69.7368,69.7456,69.5091,69.5442,18541.0
2021-10-12 11:40:00,79.4,79.53,79.26,79.52,20455.0,69.5267,69.6405,69.4041,69.6317,20455.0
2021-10-12 11:50:00,79.54,79.67,79.5,79.6,15981.0,69.6493,69.7631,69.6142,69.7018,15981.0
2021-10-12 12:00:00,79.6,79.69,79.53,79.66,20969.0,69.7018,69.7806,69.6405,69.7543,20969.0
2021-10-12 12:10:00,79.65,79.67,79.37,79.38,27398.0,69.7456,69.7631,69.5004,69.5091,27398.0
2021-10-12 12:20:00,79.37,79.38,79.06,79.08,21491.0,69.5004,69.5091,69.2289,69.2465,21491.0
2021-10-12 12:30:00,79.09,79.12,78.88,78.97,40891.0,69.2552,69.2815,69.0713,69.1501,40891.0
2021-10-12 12:40:00,78.98,79.07,78.83,79.02,39975.0,69.1589,69.2377,69.0275,69.1939,39975.0
2021-10-12 12:50:00,79.0,79.02,78.52,78.52,83125.0,69.1764,69.1939,68.7561,68.7561,83125.0
2021-10-12 13:00:00,78.5,78.54,78.22,78.25,37057.0,68.7386,68.7736,68.4934,68.5197,37057.0
2021-10-12 13:10:00,78.23,78.56,78.23,78.56,22240.0,68.5021,68.7911,68.5021,68.7911,22240.0
2021-10-12 13:20:00,78.54,78.63,78.43,78.5,18691.0,68.7736,68.8524,68.6773,68.7386,18691.0
2021-10-12 13:30:00,78.49,78.53,78.3,78.48,24990.0,68.7298,68.7648,68.5634,68.7211,24990.0
2021-10-12 13:40:00,78.44,78.9,78.43,78.84,38113.0,68.686,69.0888,68.6773,69.0363,38113.0
2021-10-12 13:50:00,78.88,79.06,78.83,79.05,35063.0,69.0713,69.2289,69.0275,69.2202,35063.0
2021-10-12 14:00:00,79.05,79.47,79.05,79.4,23431.0,69.2202,69.588,69.2202,69.5267,23431.0
2021-10-12 14:10:00,79.39,79.51,79.06,79.06,58836.0,69.5179,69.623,69.2289,69.2289,58836.0
2021-10-12 14:20:00,79.09,79.16,78.98,79.02,35666.0,69.2552,69.3165,69.1589,69.1939,35666.0
2021-10-12 14:30:00,79.08,79.08,78.73,78.76,43085.0,69.2465,69.2465,68.94,68.9662,43085.0
2021-10-12 14:40:00,78.73,78.83,78.46,78.5,42327.0,68.94,69.0275,68.7035,68.7386,42327.0
2021-10-12 14:50:00,78.49,78.49,78.24,78.31,73671.0,68.7298,68.7298,68.5109,68.5722,73671.0
2021-10-12 15:00:00,78.3,78.34,78.2,78.29,32323.0,68.5634,68.5985,68.4759,68.5547,32323.0
2021-10-12 15:10:00,78.3,78.38,78.23,78.36,29526.0,68.5634,68.6335,68.5021,68.616,29526.0
2021-10-12 15:20:00,78.35,78.55,78.28,78.53,34059.0,68.6072,68.7824,68.5459,68.7648,34059.0
2021-10-12 15:30:00,78.51,78.81,78.36,78.76,51327.0,68.7473,69.01,68.616,68.9662,51327.0
2021-10-12 15:40:00,78.76,78.78,78.53,78.69,46707.0,68.9662,68.9838,68.7648,68.9049,46707.0
2021-10-12 15:50:00,78.71,79.14,78.68,79.01,177511.0,68.9225,69.299,68.8962,69.1852,177511.0
2021-10-13 09:30:00,79.23,80.25,78.76,80.25,62436.0,69.3778,70.271,68.9662,70.271,62436.0
2021-10-13 09:40:00,80.24,80.3,79.59,79.62,29190.0,70.2622,70.3147,69.693,69.7193,29190.0
2021-10-13 09:50:00,79.67,79.81,79.26,79.35,24933.0,69.7631,69.8857,69.4041,69.4829,24933.0
2021-10-13 10:00:00,79.38,79.49,79.26,79.37,20050.0,69.5091,69.6055,69.4041,69.5004,20050.0
2021-10-13 10:10:00,79.41,79.43,79.02,79.36,34143.0,69.5354,69.5529,69.1939,69.4916,34143.0
2021-10-13 10:20:00,79.4,79.4,79.07,79.22,23300.0,69.5267,69.5267,69.2377,69.369,23300.0
2021-10-13 10:30:00,79.23,79.77,79.23,79.52,18955.0,69.3778,69.8507,69.3778,69.6317,18955.0
2021-10-13 10:40:00,79.45,79.63,79.44,79.61,14739.0,69.5704,69.7281,69.5617,69.7105,14739.0
2021-10-13 10:50:00,79.62,79.84,79.62,79.77,23847.0,69.7193,69.9119,69.7193,69.8507,23847.0
2021-10-13 11:00:00,79.77,80.07,79.75,80.06,22347.0,69.8507,70.1133,69.8331,70.1046,22347.0
2021-10-13 11:10:00,80.07,80.3,80.04,80.22,20126.0,70.1133,70.3147,70.0871,70.2447,20126.0
2021-10-13 11:20:00,80.2,80.21,79.88,79.91,10323.0,70.2272,70.2359,69.947,69.9732,10323.0
2021-10-13 11:30:00,79.92,79.97,79.72,79.77,15809.0,69.982,70.0258,69.8069,69.8507,15809.0
2021-10-13 11:40:00,79.8,80.23,79.78,80.22,17144.0,69.8769,70.2534,69.8594,70.2447,17144.0
2021-10-13 11:50:00,80.19,80.19,80.07,80.19,9084.0,70.2184,70.2184,70.1133,70.2184,9084.0
2021-10-13 12:00:00,80.18,80.25,80.06,80.08,11370.0,70.2097,70.271,70.1046,70.1221,11370.0
2021-10-13 12:10:00,80.06,80.06,79.81,79.84,14055.0,70.1046,70.1046,69.8857,69.9119,14055.0
2021-10-13 12:20:00,79.84,80.03,79.82,80.02,8121.0,69.9119,70.0783,69.8944,70.0696,8121.0
2021-10-13 12:30:00,80.02,80.05,79.96,80.03,6151.0,70.0696,70.0958,70.017,70.0783,6151.0
2021-10-13 12:40:00,80.04,80.18,80.03,80.08,7361.0,70.0871,70.2097,70.0783,70.1221,7361.0
2021-10-13 12:50:00,80.09,80.12,79.84,79.95,18375.0,70.1309,70.1571,69.9119,70.0083,18375.0
2021-10-13 13:00:00,79.94,80.03,79.88,79.99,7367.0,69.9995,70.0783,69.947,70.0433,7367.0
2021-10-13 13:10:00,80.04,80.08,80.0,80.05,7239.0,70.0871,70.1221,70.0521,70.0958,7239.0
2021-10-13 13:20:00,80.01,80.18,80.0,80.18,14077.0,70.0608,70.2097,70.0521,70.2097,14077.0
2021-10-13 13:30:00,80.15,80.29,80.1,80.19,23614.0,70.1834,70.306,70.1396,70.2184,23614.0
2021-10-13 13:40:00,80.19,80.19,79.92,79.92,37044.0,70.2184,70.2184,69.982,69.982,37044.0
2021-10-13 13:50:00,79.92,79.95,79.88,79.91,10615.0,69.982,70.0083,69.947,69.9732,10615.0
2021-10-13 14:00:00,79.88,80.14,79.76,79.94,32703.0,69.947,70.1746,69.8419,69.9995,32703.0
2021-10-13 14:10:00,79.91,80.02,79.86,79.89,10060.0,69.9732,70.0696,69.9295,69.9557,10060.0
2021-10-13 14:20:00,79.91,80.0,79.82,79.87,19390.0,69.9732,70.0521,69.8944,69.9382,19390.0
2021-10-13 14:30:00,79.85,79.85,79.75,79.76,21307.0,69.9207,69.9207,69.8331,69.8419,21307.0
2021-10-13 14:40:00,79.76,79.76,79.63,79.66,10970.0,69.8419,69.8419,69.7281,69.7543,10970.0
2021-10-13 14:50:00,79.66,79.8,79.65,79.74,14803.0,69.7543,69.8769,69.7456,69.8244,14803.0
2021-10-13 15:00:00,79.74,79.94,79.73,79.94,20009.0,69.8244,69.9995,69.8156,69.9995,20009.0
2021-10-13 15:10:00,79.94,79.99,79.74,79.79,29956.0,69.9995,70.0433,69.8244,69.8682,29956.0
2021-10-13 15:20:00,79.81,79.84,79.66,79.66,24336.0,69.8857,69.9119,69.7543,69.7543,24336.0
2021-10-13 15:30:00,79.67,79.78,79.62,79.73,28208.0,69.7631,69.8594,69.7193,69.8156,28208.0
2021-10-13 15:40:00,79.75,79.79,79.64,79.67,36170.0,69.8331,69.8682,69.7368,69.7631,36170.0
2021-10-13 15:50:00,79.63,79.69,79.44,79.59,84468.0,69.7281,69.7806,69.5617,69.693,84468.0
2021-10-14 09:30:00,80.5,81.06,80.32,80.99,110677.0,70.4899,70.9802,70.3323,70.9189,110677.0
2021-10-14 09:40:00,81.03,81.52,81.03,81.29,28237.0,70.954,71.383,70.954,71.1816,28237.0
2021-10-14 09:50:00,81.34,81.45,81.14,81.31,59316.0,71.2254,71.3217,71.0503,71.1992,59316.0
2021-10-14 10:00:00,81.35,81.5,81.26,81.46,55514.0,71.2342,71.3655,71.1554,71.3305,55514.0
2021-10-14 10:10:00,81.48,81.83,81.45,81.81,62507.0,71.348,71.6545,71.3217,71.637,62507.0
2021-10-14 10:20:00,81.84,82.23,81.78,81.98,60712.0,71.6632,72.0048,71.6107,71.7858,60712.0
2021-10-14 10:30:00,81.98,82.04,81.77,81.77,49493.0,71.7858,71.8384,71.602,71.602,49493.0
2021-10-14 10:40:00,81.75,82.02,81.67,81.88,26180.0,71.5844,71.8209,71.5144,71.6983,26180.0
2021-10-14 10:50:00,81.88,82.03,81.85,81.98,26421.0,71.6983,71.8296,71.672,71.7858,26421.0
2021-10-14 11:00:00,81.98,82.02,81.81,82.01,16692.0,71.7858,71.8209,71.637,71.8121,16692.0
2021-10-14 11:10:00,81.99,81.99,81.67,81.92,28188.0,71.7946,71.7946,71.5144,71.7333,28188.0
2021-10-14 11:20:00,81.92,82.03,81.92,82.02,13727.0,71.7333,71.8296,71.7333,71.8209,13727.0
2021-10-14 11:30:00,81.98,82.19,81.87,82.19,18741.0,71.7858,71.9697,71.6895,71.9697,18741.0
2021-10-14 11:40:00,82.16,82.57,82.16,82.52,44482.0,71.9435,72.3025,71.9435,72.2587,44482.0
2021-10-14 11:50:00,82.51,82.76,82.5,82.67,20009.0,72.2499,72.4688,72.2412,72.39,20009.0
2021-10-14 12:00:00,82.66,82.83,82.65,82.75,38600.0,72.3813,72.5301,72.3725,72.4601,38600.0
2021-10-14 12:10:00,82.78,83.14,82.62,83.13,44585.0,72.4864,72.8016,72.3463,72.7928,44585.0
2021-10-14 12:20:00,83.1,83.16,82.81,82.95,89785.0,72.7666,72.8191,72.5126,72.6352,89785.0
2021-10-14 12:30:00,82.95,83.29,82.95,83.29,35017.0,72.6352,72.9329,72.6352,72.9329,35017.0
2021-10-14 12:40:00,83.27,83.48,83.19,83.22,32109.0,72.9154,73.0993,72.8454,72.8716,32109.0
2021-10-14 12:50:00,83.19,83.36,83.15,83.35,16028.0,72.8454,72.9942,72.8103,72.9855,16028.0
2021-10-14 13:00:00,83.34,83.36,82.98,83.02,32074.0,72.9767,72.9942,72.6615,72.6965,32074.0
2021-10-14 13:10:00,83.06,83.22,83.04,83.16,15935.0,72.7315,72.8716,72.714,72.8191,15935.0
2021-10-14 13:20:00,83.14,83.25,83.08,83.13,46554.0,72.8016,72.8979,72.7491,72.7928,46554.0
2021-10-14 13:30:00,83.14,83.3,83.12,83.24,28128.0,72.8016,72.9417,72.7841,72.8892,28128.0
2021-10-14 13:40:00,83.26,83.49,83.26,83.38,29650.0,72.9067,73.1081,72.9067,73.0117,29650.0
2021-10-14 13:50:00,83.39,83.39,83.28,83.34,9639.0,73.0205,73.0205,72.9242,72.9767,9639.0
2021-10-14 14:00:00,83.34,83.43,83.28,83.3,15513.0,72.9767,73.0555,72.9242,72.9417,15513.0
2021-10-14 14:10:00,83.32,83.41,83.25,83.29,12755.0,72.9592,73.038,72.8979,72.9329,12755.0
2021-10-14 14:20:00,83.29,83.29,83.06,83.19,16575.0,72.9329,72.9329,72.7315,72.8454,16575.0
2021-10-14 14:30:00,83.23,83.23,83.08,83.11,16063.0,72.8804,72.8804,72.7491,72.7753,16063.0
2021-10-14 14:40:00,83.11,83.16,82.93,82.99,33754.0,72.7753,72.8191,72.6177,72.6702,33754.0
2021-10-14 14:50:00,82.99,83.02,82.85,82.98,21939.0,72.6702,72.6965,72.5477,72.6615,21939.0
2021-10-14 15:00:00,82.98,82.98,82.78,82.8,24634.0,72.6615,72.6615,72.4864,72.5039,24634.0
2021-10-14 15:10:00,82.76,82.82,82.67,82.75,39068.0,72.4688,72.5214,72.39,72.4601,39068.0
2021-10-14 15:20:00,82.75,82.77,82.42,82.55,40737.0,72.4601,72.4776,72.1711,72.285,40737.0
2021-10-14 15:30:00,82.55,82.71,82.38,82.46,47514.0,72.285,72.4251,72.1361,72.2062,47514.0
2021-10-14 15:40:00,82.45,82.6,82.43,82.53,49012.0,72.1974,72.3287,72.1799,72.2674,49012.0
2021-10-14 15:50:00,82.53,82.54,82.35,82.48,104041.0,72.2674,72.2762,72.1098,72.2237,104041.0
2021-10-15 09:30:00,82.46,82.61,82.29,82.53,84129.0,72.2062,72.3375,72.0573,72.2674,84129.0
2021-10-15 09:40:00,82.59,83.2,82.46,82.99,30038.0,72.32,72.8541,72.2062,72.6702,30038.0
2021-10-15 09:50:00,82.93,83.03,82.68,82.91,13769.0,72.6177,72.7053,72.3988,72.6002,13769.0
2021-10-15 10:00:00,82.91,83.07,82.83,82.94,17247.0,72.6002,72.7403,72.5301,72.6265,17247.0
2021-10-15 10:10:00,82.95,82.98,82.76,82.81,27972.0,72.6352,72.6615,72.4688,72.5126,27972.0
2021-10-15 10:20:00,82.81,82.84,82.26,82.29,38611.0,72.5126,72.5389,72.031,72.0573,38611.0
2021-10-15 10:30:00,82.3,82.75,82.29,82.75,31381.0,72.066,72.4601,72.0573,72.4601,31381.0
2021-10-15 10:40:00,82.77,83.08,82.75,83.05,22758.0,72.4776,72.7491,72.4601,72.7228,22758.0
2021-10-15 10:50:00,83.07,83.07,82.74,82.94,29046.0,72.7403,72.7403,72.4513,72.6265,29046.0
2021-10-15 11:00:00,82.94,82.94,82.67,82.69,22268.0,72.6265,72.6265,72.39,72.4076,22268.0
2021-10-15 11:10:00,82.69,82.86,82.64,82.75,28505.0,72.4076,72.5564,72.3638,72.4601,28505.0
2021-10-15 11:20:00,82.75,83.07,82.74,82.99,18527.0,72.4601,72.7403,72.4513,72.6702,18527.0
2021-10-15 11:30:00,82.97,83.3,82.95,83.17,29102.0,72.6527,72.9417,72.6352,72.8279,29102.0
2021-10-15 11:40:00,83.11,83.19,83.03,83.06,20688.0,72.7753,72.8454,72.7053,72.7315,20688.0
2021-10-15 11:50:00,83.06,83.06,82.77,82.86,18381.0,72.7315,72.7315,72.4776,72.5564,18381.0
2021-10-15 12:00:00,82.86,83.02,82.83,82.99,15610.0,72.5564,72.6965,72.5301,72.6702,15610.0
2021-10-15 12:10:00,83.01,83.09,82.93,82.94,15776.0,72.6878,72.7578,72.6177,72.6265,15776.0
2021-10-15 12:20:00,82.93,82.99,82.75,82.99,15728.0,72.6177,72.6702,72.4601,72.6702,15728.0
2021-10-15 12:30:00,82.99,83.02,82.83,82.88,17271.0,72.6702,72.6965,72.5301,72.5739,17271.0
2021-10-15 12:40:00,82.87,82.99,82.86,82.95,14804.0,72.5652,72.6702,72.5564,72.6352,14804.0
2021-10-15 12:50:00,82.95,82.98,82.84,82.84,17994.0,72.6352,72.6615,72.5389,72.5389,17994.0
2021-10-15 13:00:00,82.86,83.06,82.81,83.0,19400.0,72.5564,72.7315,72.5126,72.679,19400.0
2021-10-15 13:10:00,83.0,83.1,82.97,83.01,13823.0,72.679,72.7666,72.6527,72.6878,13823.0
2021-10-15 13:20:00,83.0,83.01,82.89,82.9,13666.0,72.679,72.6878,72.5827,72.5914,13666.0
2021-10-15 13:30:00,82.88,82.88,82.77,82.79,19655.0,72.5739,72.5739,72.4776,72.4951,19655.0
2021-10-15 13:40:00,82.77,82.83,82.67,82.81,14142.0,72.4776,72.5301,72.39,72.5126,14142.0
2021-10-15 13:50:00,82.81,82.83,82.7,82.74,14979.0,72.5126,72.5301,72.4163,72.4513,14979.0
2021-10-15 14:00:00,82.74,82.78,82.58,82.68,22913.0,72.4513,72.4864,72.3112,72.3988,22913.0
2021-10-15 14:10:00,82.7,82.75,82.64,82.68,13088.0,72.4163,72.4601,72.3638,72.3988,13088.0
2021-10-15 14:20:00,82.68,82.79,82.66,82.7,13456.0,72.3988,72.4951,72.3813,72.4163,13456.0
2021-10-15 14:30:00,82.69,82.73,82.67,82.71,8891.0,72.4076,72.4426,72.39,72.4251,8891.0
2021-10-15 14:40:00,82.7,82.71,82.39,82.48,30424.0,72.4163,72.4251,72.1449,72.2237,30424.0
2021-10-15 14:50:00,82.47,82.47,82.35,82.42,20432.0,72.2149,72.2149,72.1098,72.1711,20432.0
2021-10-15 15:00:00,82.41,82.41,82.1,82.14,45994.0,72.1624,72.1624,71.8909,71.9259,45994.0
2021-10-15 15:10:00,82.14,82.23,82.05,82.05,32842.0,71.9259,72.0048,71.8471,71.8471,32842.0
2021-10-15 15:20:00,82.06,82.08,81.95,82.0,53687.0,71.8559,71.8734,71.7596,71.8034,53687.0
2021-10-15 15:30:00,81.99,82.06,81.74,82.06,79509.0,71.7946,71.8559,71.5757,71.8559,79509.0
2021-10-15 15:40:00,82.04,82.09,81.84,81.85,58131.0,71.8384,71.8822,71.6632,71.672,58131.0
2021-10-15 15:50:00,81.86,82.01,81.72,82.0,152552.0,71.6808,71.8121,71.5582,71.8034,152552.0
2021-10-18 09:30:00,81.19,81.93,80.79,80.83,144714.0,71.0941,71.7421,70.7438,70.7788,144714.0
2021-10-18 09:40:00,80.88,81.84,80.82,81.45,35366.0,70.8226,71.6632,70.7701,71.3217,35366.0
2021-10-18 09:50:00,81.48,81.98,81.41,81.96,28500.0,71.348,71.7858,71.2867,71.7683,28500.0
2021-10-18 10:00:00,81.93,81.97,81.66,81.9,35420.0,71.7421,71.7771,71.5056,71.7158,35420.0
2021-10-18 10:10:00,81.89,81.98,81.82,81.9,17351.0,71.707,71.7858,71.6457,71.7158,17351.0
2021-10-18 10:20:00,81.88,82.16,81.8,82.16,21584.0,71.6983,71.9435,71.6282,71.9435,21584.0
2021-10-18 10:30:00,82.19,82.19,81.86,82.02,29393.0,71.9697,71.9697,71.6808,71.8209,29393.0
2021-10-18 10:40:00,82.0,82.15,81.9,81.94,17478.0,71.8034,71.9347,71.7158,71.7508,17478.0
2021-10-18 10:50:00,81.94,81.94,81.78,81.81,15844.0,71.7508,71.7508,71.6107,71.637,15844.0
2021-10-18 11:00:00,81.81,82.09,81.81,82.09,31679.0,71.637,71.8822,71.637,71.8822,31679.0
2021-10-18 11:10:00,82.07,82.22,81.8,81.95,51866.0,71.8646,71.996,71.6282,71.7596,51866.0
2021-10-18 11:20:00,81.91,82.03,81.74,81.77,37967.0,71.7245,71.8296,71.5757,71.602,37967.0
2021-10-18 11:30:00,81.74,81.85,81.59,81.62,27619.0,71.5757,71.672,71.4443,71.4706,27619.0
2021-10-18 11:40:00,81.61,81.65,81.46,81.56,16316.0,71.4618,71.4969,71.3305,71.4181,16316.0
2021-10-18 11:50:00,81.56,81.57,81.44,81.55,13833.0,71.4181,71.4268,71.313,71.4093,13833.0
2021-10-18 12:00:00,81.53,81.58,81.39,81.39,17911.0,71.3918,71.4356,71.2692,71.2692,17911.0
2021-10-18 12:10:00,81.38,81.49,81.37,81.39,14555.0,71.2604,71.3568,71.2517,71.2692,14555.0
2021-10-18 12:20:00,81.38,81.38,81.19,81.23,15319.0,71.2604,71.2604,71.0941,71.1291,15319.0
2021-10-18 12:30:00,81.23,81.34,81.21,81.21,16811.0,71.1291,71.2254,71.1116,71.1116,16811.0
2021-10-18 12:40:00,81.19,81.19,81.03,81.1,22721.0,71.0941,71.0941,70.954,71.0153,22721.0
2021-10-18 12:50:00,81.11,81.39,81.05,81.32,24937.0,71.024,71.2692,70.9715,71.2079,24937.0
2021-10-18 13:00:00,81.32,81.44,81.18,81.24,20656.0,71.2079,71.313,71.0853,71.1379,20656.0
2021-10-18 13:10:00,81.23,81.28,81.13,81.23,39944.0,71.1291,71.1729,71.0415,71.1291,39944.0
2021-10-18 13:20:00,81.23,81.24,81.13,81.17,12144.0,71.1291,71.1379,71.0415,71.0766,12144.0
2021-10-18 13:30:00,81.2,81.2,81.06,81.2,15029.0,71.1028,71.1028,70.9802,71.1028,15029.0
2021-10-18 13:40:00,81.19,81.3,81.07,81.27,26588.0,71.0941,71.1904,70.989,71.1641,26588.0
2021-10-18 13:50:00,81.27,81.32,81.16,81.18,14937.0,71.1641,71.2079,71.0678,71.0853,14937.0
2021-10-18 14:00:00,81.16,81.16,81.02,81.06,28438.0,71.0678,71.0678,70.9452,70.9802,28438.0
2021-10-18 14:10:00,81.07,81.09,81.02,81.04,19294.0,70.989,71.0065,70.9452,70.9627,19294.0
2021-10-18 14:20:00,81.06,81.16,81.03,81.16,21548.0,70.9802,71.0678,70.954,71.0678,21548.0
2021-10-18 14:30:00,81.15,81.22,81.09,81.11,28954.0,71.059,71.1203,71.0065,71.024,28954.0
2021-10-18 14:40:00,81.11,81.16,81.01,81.05,16996.0,71.024,71.0678,70.9365,70.9715,16996.0
2021-10-18 14:50:00,81.06,81.22,81.05,81.08,37440.0,70.9802,71.1203,70.9715,70.9978,37440.0
2021-10-18 15:00:00,81.07,81.09,80.88,80.94,31269.0,70.989,71.0065,70.8226,70.8752,31269.0
2021-10-18 15:10:00,80.96,81.0,80.82,80.91,25396.0,70.8927,70.9277,70.7701,70.8489,25396.0
2021-10-18 15:20:00,80.88,81.15,80.81,81.15,31350.0,70.8226,71.059,70.7613,71.059,31350.0
2021-10-18 15:30:00,81.14,81.67,81.14,81.56,63525.0,71.0503,71.5144,71.0503,71.4181,63525.0
2021-10-18 15:40:00,81.55,81.55,81.27,81.28,37333.0,71.4093,71.4093,71.1641,71.1729,37333.0
2021-10-18 15:50:00,81.3,81.43,81.17,81.24,106687.0,71.1904,71.3042,71.0766,71.1379,106687.0
2021-10-19 09:30:00,81.25,81.39,80.63,80.97,110744.0,71.1466,71.2692,70.6037,70.9014,110744.0
2021-10-19 09:40:00,80.92,81.15,80.21,80.34,90337.0,70.8576,71.059,70.2359,70.3498,90337.0
2021-10-19 09:50:00,80.38,80.55,80.01,80.04,100571.0,70.3848,70.5337,70.0608,70.0871,100571.0
2021-10-19 10:00:00,80.07,80.39,80.05,80.1,77463.0,70.1133,70.3936,70.0958,70.1396,77463.0
2021-10-19 10:10:00,80.1,80.21,80.0,80.04,66511.0,70.1396,70.2359,70.0521,70.0871,66511.0
2021-10-19 10:20:00,80.04,80.12,79.84,79.96,86295.0,70.0871,70.1571,69.9119,70.017,86295.0
2021-10-19 10:30:00,79.96,80.18,79.85,80.09,38688.0,70.017,70.2097,69.9207,70.1309,38688.0
2021-10-19 10:40:00,80.12,80.24,80.07,80.16,32188.0,70.1571,70.2622,70.1133,70.1922,32188.0
2021-10-19 10:50:00,80.16,80.19,80.0,80.11,40285.0,70.1922,70.2184,70.0521,70.1484,40285.0
2021-10-19 11:00:00,80.13,80.4,80.0,80.3,34632.0,70.1659,70.4023,70.0521,70.3147,34632.0
2021-10-19 11:10:00,80.27,80.42,80.23,80.41,34839.0,70.2885,70.4198,70.2534,70.4111,34839.0
2021-10-19 11:20:00,80.39,80.39,80.12,80.23,32781.0,70.3936,70.3936,70.1571,70.2534,32781.0
2021-10-19 11:30:00,80.22,80.3,80.17,80.23,21212.0,70.2447,70.3147,70.2009,70.2534,21212.0
2021-10-19 11:40:00,80.25,80.66,80.23,80.52,45960.0,70.271,70.63,70.2534,70.5074,45960.0
2021-10-19 11:50:00,80.53,80.83,80.43,80.83,82810.0,70.5161,70.7788,70.4286,70.7788,82810.0
2021-10-19 12:00:00,80.81,80.89,80.72,80.87,22027.0,70.7613,70.8314,70.6825,70.8139,22027.0
2021-10-19 12:10:00,80.87,80.9,80.74,80.74,32474.0,70.8139,70.8401,70.7,70.7,32474.0
2021-10-19 12:20:00,80.74,81.19,80.67,81.12,82714.0,70.7,71.0941,70.6387,71.0328,82714.0
2021-10-19 12:30:00,81.09,81.17,80.99,81.13,28896.0,71.0065,71.0766,70.9189,71.0415,28896.0
2021-10-19 12:40:00,81.1,81.44,81.07,81.41,34122.0,71.0153,71.313,70.989,71.2867,34122.0
2021-10-19 12:50:00,81.41,81.47,81.35,81.46,25783.0,71.2867,71.3393,71.2342,71.3305,25783.0
2021-10-19 13:00:00,81.46,81.51,81.21,81.24,26262.0,71.3305,71.3743,71.1116,71.1379,26262.0
2021-10-19 13:10:00,81.22,81.22,81.05,81.07,33665.0,71.1203,71.1203,70.9715,70.989,33665.0
2021-10-19 13:20:00,81.04,81.08,80.85,80.96,18957.0,70.9627,70.9978,70.7964,70.8927,18957.0
2021-10-19 13:30:00,80.97,80.98,80.87,80.91,17284.0,70.9014,70.9102,70.8139,70.8489,17284.0
2021-10-19 13:40:00,80.93,80.94,80.88,80.91,18048.0,70.8664,70.8752,70.8226,70.8489,18048.0
2021-10-19 13:50:00,80.92,81.13,80.91,81.08,42187.0,70.8576,71.0415,70.8489,70.9978,42187.0
2021-10-19 14:00:00,81.08,81.1,80.87,80.89,21391.0,70.9978,71.0153,70.8139,70.8314,21391.0
2021-10-19 14:10:00,80.9,81.01,80.89,80.99,26157.0,70.8401,70.9365,70.8314,70.9189,26157.0
2021-10-19 14:20:00,80.99,80.99,80.84,80.89,26013.0,70.9189,70.9189,70.7876,70.8314,26013.0
2021-10-19 14:30:00,80.88,80.89,80.79,80.85,18093.0,70.8226,70.8314,70.7438,70.7964,18093.0
2021-10-19 14:40:00,80.9,81.03,80.84,81.01,30271.0,70.8401,70.954,70.7876,70.9365,30271.0
2021-10-19 14:50:00,81.0,81.1,81.0,81.05,22186.0,70.9277,71.0153,70.9277,70.9715,22186.0
2021-10-19 15:00:00,81.04,81.15,81.02,81.14,31650.0,70.9627,71.059,70.9452,71.0503,31650.0
2021-10-19 15:10:00,81.14,81.26,81.12,81.22,24987.0,71.0503,71.1554,71.0328,71.1203,24987.0
2021-10-19 15:20:00,81.23,81.28,81.04,81.07,49193.0,71.1291,71.1729,70.9627,70.989,49193.0
2021-10-19 15:30:00,81.08,81.16,80.92,81.11,52009.0,70.9978,71.0678,70.8576,71.024,52009.0
2021-10-19 15:40:00,81.11,81.21,81.08,81.2,54114.0,71.024,71.1116,70.9978,71.1028,54114.0
2021-10-19 15:50:00,81.2,81.21,80.99,81.12,145257.0,71.1028,71.1116,70.9189,71.0328,145257.0
2021-10-20 09:30:00,81.23,81.95,81.02,81.59,55162.0,71.1291,71.7596,70.9452,71.4443,55162.0
2021-10-20 09:40:00,81.53,81.61,81.09,81.3,60930.0,71.3918,71.4618,71.0065,71.1904,60930.0
2021-10-20 09:50:00,81.31,81.67,81.24,81.55,40086.0,71.1992,71.5144,71.1379,71.4093,40086.0
2021-10-20 10:00:00,81.54,81.9,81.42,81.81,38478.0,71.4006,71.7158,71.2955,71.637,38478.0
2021-10-20 10:10:00,81.82,82.0,81.66,81.7,46317.0,71.6457,71.8034,71.5056,71.5407,46317.0
2021-10-20 10:20:00,81.66,81.86,81.55,81.83,58510.0,71.5056,71.6808,71.4093,71.6545,58510.0
2021-10-20 10:30:00,81.89,82.04,81.6,81.63,19237.0,71.707,71.8384,71.4531,71.4794,19237.0
2021-10-20 10:40:00,81.63,81.81,81.62,81.67,26460.0,71.4794,71.637,71.4706,71.5144,26460.0
2021-10-20 10:50:00,81.72,81.76,81.55,81.55,24592.0,71.5582,71.5932,71.4093,71.4093,24592.0
2021-10-20 11:00:00,81.58,82.18,81.54,82.13,49403.0,71.4356,71.961,71.4006,71.9172,49403.0
2021-10-20 11:10:00,82.16,82.19,81.96,82.02,34311.0,71.9435,71.9697,71.7683,71.8209,34311.0
2021-10-20 11:20:00,81.99,82.01,81.58,81.58,39178.0,71.7946,71.8121,71.4356,71.4356,39178.0
2021-10-20 11:30:00,81.61,81.73,81.48,81.73,33987.0,71.4618,71.5669,71.348,71.5669,33987.0
2021-10-20 11:40:00,81.73,81.9,81.68,81.77,21827.0,71.5669,71.7158,71.5231,71.602,21827.0
2021-10-20 11:50:00,81.81,81.87,81.57,81.64,38337.0,71.637,71.6895,71.4268,71.4881,38337.0
2021-10-20 12:00:00,81.63,81.66,81.5,81.53,26296.0,71.4794,71.5056,71.3655,71.3918,26296.0
2021-10-20 12:10:00,81.51,81.7,81.43,81.43,27537.0,71.3743,71.5407,71.3042,71.3042,27537.0
2021-10-20 12:20:00,81.42,81.83,81.41,81.59,26627.0,71.2955,71.6545,71.2867,71.4443,26627.0
2021-10-20 12:30:00,81.62,81.7,81.57,81.57,11142.0,71.4706,71.5407,71.4268,71.4268,11142.0
2021-10-20 12:40:00,81.55,81.67,81.48,81.53,28360.0,71.4093,71.5144,71.348,71.3918,28360.0
2021-10-20 12:50:00,81.51,81.55,81.48,81.54,10982.0,71.3743,71.4093,71.348,71.4006,10982.0
2021-10-20 13:00:00,81.54,81.6,81.3,81.36,27191.0,71.4006,71.4531,71.1904,71.2429,27191.0
2021-10-20 13:10:00,81.34,81.38,81.2,81.23,15903.0,71.2254,71.2604,71.1028,71.1291,15903.0
2021-10-20 13:20:00,81.21,81.25,81.09,81.12,29970.0,71.1116,71.1466,71.0065,71.0328,29970.0
2021-10-20 13:30:00,81.14,81.23,81.0,81.04,21159.0,71.0503,71.1291,70.9277,70.9627,21159.0
2021-10-20 13:40:00,81.06,81.06,80.94,80.95,39442.0,70.9802,70.9802,70.8752,70.8839,39442.0
2021-10-20 13:50:00,80.95,81.0,80.81,80.82,28185.0,70.8839,70.9277,70.7613,70.7701,28185.0
2021-10-20 14:00:00,80.82,80.95,80.82,80.95,29676.0,70.7701,70.8839,70.7701,70.8839,29676.0
2021-10-20 14:10:00,80.93,80.95,80.88,80.9,13410.0,70.8664,70.8839,70.8226,70.8401,13410.0
2021-10-20 14:20:00,80.9,80.94,80.81,80.93,27943.0,70.8401,70.8752,70.7613,70.8664,27943.0
2021-10-20 14:30:00,80.93,81.19,80.92,81.08,31859.0,70.8664,71.0941,70.8576,70.9978,31859.0
2021-10-20 14:40:00,81.09,81.09,80.85,80.89,16491.0,71.0065,71.0065,70.7964,70.8314,16491.0
2021-10-20 14:50:00,80.91,81.1,80.91,81.06,36717.0,70.8489,71.0153,70.8489,70.9802,36717.0
2021-10-20 15:00:00,81.09,81.29,81.06,81.15,69132.0,71.0065,71.1816,70.9802,71.059,69132.0
2021-10-20 15:10:00,81.12,81.12,80.83,80.87,20271.0,71.0328,71.0328,70.7788,70.8139,20271.0
2021-10-20 15:20:00,80.88,80.9,80.67,80.74,32226.0,70.8226,70.8401,70.6387,70.7,32226.0
2021-10-20 15:30:00,80.73,80.77,80.54,80.54,35497.0,70.6913,70.7263,70.5249,70.5249,35497.0
2021-10-20 15:40:00,80.54,80.7,80.5,80.58,52277.0,70.5249,70.665,70.4899,70.5599,52277.0
2021-10-20 15:50:00,80.56,80.71,80.48,80.53,151647.0,70.5424,70.6738,70.4724,70.5161,151647.0
2021-10-21 09:30:00,80.15,80.59,79.84,80.28,66350.0,70.1834,70.5687,69.9119,70.2972,66350.0
2021-10-21 09:40:00,80.27,80.98,80.14,80.89,66735.0,70.2885,70.9102,70.1746,70.8314,66735.0
2021-10-21 09:50:00,80.9,81.3,80.72,81.2,37844.0,70.8401,71.1904,70.6825,71.1028,37844.0
2021-10-21 10:00:00,81.2,81.5,81.14,81.31,70825.0,71.1028,71.3655,71.0503,71.1992,70825.0
2021-10-21 10:10:00,81.29,81.3,80.9,80.98,42576.0,71.1816,71.1904,70.8401,70.9102,42576.0
2021-10-21 10:20:00,80.98,81.17,80.95,81.04,33391.0,70.9102,71.0766,70.8839,70.9627,33391.0
2021-10-21 10:30:00,81.04,81.24,80.81,81.03,45036.0,70.9627,71.1379,70.7613,70.954,45036.0
2021-10-21 10:40:00,81.03,81.4,81.01,81.39,24289.0,70.954,71.278,70.9365,71.2692,24289.0
2021-10-21 10:50:00,81.36,81.46,81.19,81.28,124143.0,71.2429,71.3305,71.0941,71.1729,124143.0
2021-10-21 11:00:00,81.24,81.49,81.23,81.45,43786.0,71.1379,71.3568,71.1291,71.3217,43786.0
2021-10-21 11:10:00,81.45,81.54,81.22,81.24,28975.0,71.3217,71.4006,71.1203,71.1379,28975.0
2021-10-21 11:20:00,81.26,81.39,81.18,81.27,29596.0,71.1554,71.2692,71.0853,71.1641,29596.0
2021-10-21 11:30:00,81.29,81.32,81.22,81.32,13642.0,71.1816,71.2079,71.1203,71.2079,13642.0
2021-10-21 11:40:00,81.32,81.58,81.3,81.55,21921.0,71.2079,71.4356,71.1904,71.4093,21921.0
2021-10-21 11:50:00,81.53,81.57,81.41,81.48,8604.0,71.3918,71.4268,71.2867,71.348,8604.0
2021-10-21 12:00:00,81.47,81.67,81.46,81.54,13299.0,71.3393,71.5144,71.3305,71.4006,13299.0
2021-10-21 12:10:00,81.55,81.62,81.47,81.59,22289.0,71.4093,71.4706,71.3393,71.4443,22289.0
2021-10-21 12:20:00,81.59,81.7,81.55,81.66,11888.0,71.4443,71.5407,71.4093,71.5056,11888.0
2021-10-21 12:30:00,81.66,81.66,81.5,81.65,14831.0,71.5056,71.5056,71.3655,71.4969,14831.0
2021-10-21 12:40:00,81.62,81.66,81.49,81.52,11204.0,71.4706,71.5056,71.3568,71.383,11204.0
2021-10-21 12:50:00,81.52,81.64,81.48,81.61,12275.0,71.383,71.4881,71.348,71.4618,12275.0
2021-10-21 13:00:00,81.64,81.72,81.58,81.62,19127.0,71.4881,71.5582,71.4356,71.4706,19127.0
2021-10-21 13:10:00,81.63,81.63,81.34,81.5,13797.0,71.4794,71.4794,71.2254,71.3655,13797.0
2021-10-21 13:20:00,81.5,81.6,81.5,81.54,13497.0,71.3655,71.4531,71.3655,71.4006,13497.0
2021-10-21 13:30:00,81.58,81.61,81.47,81.56,11109.0,71.4356,71.4618,71.3393,71.4181,11109.0
2021-10-21 13:40:00,81.56,81.62,81.54,81.56,17711.0,71.4181,71.4706,71.4006,71.4181,17711.0
2021-10-21 13:50:00,81.54,81.57,81.3,81.39,17566.0,71.4006,71.4268,71.1904,71.2692,17566.0
2021-10-21 14:00:00,81.38,81.46,81.24,81.26,17813.0,71.2604,71.3305,71.1379,71.1554,17813.0
2021-10-21 14:10:00,81.26,81.35,81.2,81.28,23931.0,71.1554,71.2342,71.1028,71.1729,23931.0
2021-10-21 14:20:00,81.28,81.47,81.25,81.45,34937.0,71.1729,71.3393,71.1466,71.3217,34937.0
2021-10-21 14:30:00,81.46,81.48,81.23,81.23,38589.0,71.3305,71.348,71.1291,71.1291,38589.0
2021-10-21 14:40:00,81.23,81.25,81.18,81.23,25543.0,71.1291,71.1466,71.0853,71.1291,25543.0
2021-10-21 14:50:00,81.25,81.42,81.16,81.31,105996.0,71.1466,71.2955,71.0678,71.1992,105996.0
2021-10-21 15:00:00,81.32,81.75,81.32,81.55,100569.0,71.2079,71.5844,71.2079,71.4093,100569.0
2021-10-21 15:10:00,81.54,81.95,81.5,81.88,78238.0,71.4006,71.7596,71.3655,71.6983,78238.0
2021-10-21 15:20:00,81.85,82.16,81.77,81.98,134359.0,71.672,71.9435,71.602,71.7858,134359.0
2021-10-21 15:30:00,81.97,82.06,81.84,81.89,82480.0,71.7771,71.8559,71.6632,71.707,82480.0
2021-10-21 15:40:00,81.89,81.99,81.77,81.93,114876.0,71.707,71.7946,71.602,71.7421,114876.0
2021-10-21 15:50:00,81.94,82.25,81.93,82.25,194773.0,71.7508,72.0223,71.7421,72.0223,194773.0
2021-10-22 09:30:00,86.5,88.97,85.78,86.04,482466.0,75.7438,77.9066,75.1133,75.341,482466.0
2021-10-22 09:40:00,86.06,87.8,85.1,87.46,188594.0,75.3585,76.8821,74.5179,76.5844,188594.0
2021-10-22 09:50:00,87.12,87.33,85.7,86.3,181230.0,76.2867,76.4706,75.0433,75.5686,181230.0
2021-10-22 10:00:00,86.29,87.7,86.29,87.2,110557.0,75.5599,76.7946,75.5599,76.3567,110557.0
2021-10-22 10:10:00,87.31,88.32,87.18,87.95,153585.0,76.4531,77.3375,76.3392,77.0135,153585.0
2021-10-22 10:20:00,87.95,88.65,87.84,88.09,151877.0,77.0135,77.6264,76.9172,77.1361,151877.0
2021-10-22 10:30:00,88.07,88.93,88.0,88.22,159034.0,77.1186,77.8716,77.0573,77.2499,159034.0
2021-10-22 10:40:00,88.26,88.43,87.51,87.54,80086.0,77.2849,77.4338,76.6282,76.6545,80086.0
2021-10-22 10:50:00,87.54,87.62,86.12,86.44,209191.0,76.6545,76.7245,75.411,75.6912,209191.0
2021-10-22 11:00:00,86.5,87.63,86.21,87.57,112096.0,75.7438,76.7333,75.4898,76.6807,112096.0
2021-10-22 11:10:00,87.57,87.62,86.92,87.12,112357.0,76.6807,76.7245,76.1116,76.2867,112357.0
2021-10-22 11:20:00,87.16,87.16,86.42,86.5,124636.0,76.3217,76.3217,75.6737,75.7438,124636.0
2021-10-22 11:30:00,86.49,86.6,85.48,85.48,96007.0,75.735,75.8313,74.8506,74.8506,96007.0
2021-10-22 11:40:00,85.48,86.0,85.38,85.41,75388.0,74.8506,75.306,74.7631,74.7893,75388.0
2021-10-22 11:50:00,85.42,86.39,85.21,86.39,36810.0,74.7981,75.6475,74.6142,75.6475,36810.0
2021-10-22 12:00:00,86.42,86.65,86.19,86.59,40179.0,75.6737,75.8751,75.4723,75.8226,40179.0
2021-10-22 12:10:00,86.54,86.98,86.38,86.82,110678.0,75.7788,76.1641,75.6387,76.024,110678.0
2021-10-22 12:20:00,86.87,86.95,86.66,86.73,73716.0,76.0678,76.1378,75.8839,75.9452,73716.0
2021-10-22 12:30:00,86.73,86.76,86.39,86.61,37738.0,75.9452,75.9714,75.6475,75.8401,37738.0
2021-10-22 12:40:00,86.59,86.91,86.48,86.88,24546.0,75.8226,76.1028,75.7263,76.0765,24546.0
2021-10-22 12:50:00,86.9,87.02,86.85,86.9,32910.0,76.094,76.1991,76.0503,76.094,32910.0
2021-10-22 13:00:00,86.91,87.02,86.46,86.79,64046.0,76.1028,76.1991,75.7088,75.9977,64046.0
2021-10-22 13:10:00,86.81,87.19,86.81,87.15,55393.0,76.0152,76.348,76.0152,76.313,55393.0
2021-10-22 13:20:00,87.15,87.57,87.07,87.48,78519.0,76.313,76.6807,76.2429,76.6019,78519.0
2021-10-22 13:30:00,87.48,87.9,87.48,87.78,77797.0,76.6019,76.9697,76.6019,76.8646,77797.0
2021-10-22 13:40:00,87.75,87.99,87.59,87.83,44568.0,76.8383,77.0485,76.6982,76.9084,44568.0
2021-10-22 13:50:00,87.79,88.1,87.65,87.8,58612.0,76.8734,77.1448,76.7508,76.8821,58612.0
2021-10-22 14:00:00,87.8,87.85,87.45,87.71,74586.0,76.8821,76.9259,76.5756,76.8033,74586.0
2021-10-22 14:10:00,87.73,88.03,87.7,87.92,41931.0,76.8208,77.0835,76.7946,76.9872,41931.0
2021-10-22 14:20:00,87.88,87.99,87.78,87.98,28681.0,76.9522,77.0485,76.8646,77.0397,28681.0
2021-10-22 14:30:00,87.98,88.06,87.71,87.75,57306.0,77.0397,77.1098,76.8033,76.8383,57306.0
2021-10-22 14:40:00,87.75,87.8,87.4,87.59,70551.0,76.8383,76.8821,76.5319,76.6982,70551.0
2021-10-22 14:50:00,87.65,87.78,87.61,87.63,29776.0,76.7508,76.8646,76.7158,76.7333,29776.0
2021-10-22 15:00:00,87.63,87.64,87.43,87.58,39212.0,76.7333,76.742,76.5581,76.6895,39212.0
2021-10-22 15:10:00,87.59,87.61,87.45,87.51,40941.0,76.6982,76.7158,76.5756,76.6282,40941.0
2021-10-22 15:20:00,87.47,87.75,87.13,87.28,125221.0,76.5932,76.8383,76.2954,76.4268,125221.0
2021-10-22 15:30:00,87.3,87.44,87.01,87.24,117678.0,76.4443,76.5669,76.1904,76.3918,117678.0
2021-10-22 15:40:00,87.23,87.32,86.89,86.93,132208.0,76.383,76.4618,76.0853,76.1203,132208.0
2021-10-22 15:50:00,86.94,87.27,86.87,87.21,240895.0,76.1291,76.418,76.0678,76.3655,240895.0
2021-10-25 09:30:00,88.59,89.82,87.85,88.42,214157.0,77.5739,78.6509,76.9259,77.425,214157.0
2021-10-25 09:40:00,88.4,88.87,88.2,88.75,101156.0,77.4075,77.8191,77.2324,77.714,101156.0
2021-10-25 09:50:00,88.68,88.69,87.88,87.92,84138.0,77.6527,77.6615,76.9522,76.9872,84138.0
2021-10-25 10:00:00,87.9,88.12,87.76,87.85,55783.0,76.9697,77.1623,76.8471,76.9259,55783.0
2021-10-25 10:10:00,87.82,87.88,87.6,87.67,62886.0,76.8996,76.9522,76.707,76.7683,62886.0
2021-10-25 10:20:00,87.67,87.91,87.58,87.88,63217.0,76.7683,76.9784,76.6895,76.9522,63217.0
2021-10-25 10:30:00,87.87,88.44,87.66,88.41,103987.0,76.9434,77.4425,76.7595,77.4163,103987.0
2021-10-25 10:40:00,88.42,88.7,88.39,88.61,40322.0,77.425,77.6702,77.3988,77.5914,40322.0
2021-10-25 10:50:00,88.63,88.65,88.3,88.31,60440.0,77.6089,77.6264,77.32,77.3287,60440.0
2021-10-25 11:00:00,88.27,88.53,88.1,88.45,139299.0,77.2937,77.5213,77.1448,77.4513,139299.0
2021-10-25 11:10:00,88.39,88.69,88.26,88.66,126676.0,77.3988,77.6615,77.2849,77.6352,126676.0
2021-10-25 11:20:00,88.7,88.76,88.04,88.51,156250.0,77.6702,77.7227,77.0923,77.5038,156250.0
2021-10-25 11:30:00,88.46,88.65,88.06,88.23,160840.0,77.4601,77.6264,77.1098,77.2587,160840.0
2021-10-25 11:40:00,88.27,89.24,88.19,89.06,62126.0,77.2937,78.1431,77.2236,77.9854,62126.0
2021-10-25 11:50:00,89.04,89.37,88.99,89.02,55992.0,77.9679,78.2569,77.9241,77.9504,55992.0
2021-10-25 12:00:00,89.06,89.17,88.89,88.9,80490.0,77.9854,78.0818,77.8366,77.8453,80490.0
2021-10-25 12:10:00,88.9,89.48,88.9,89.43,51466.0,77.8453,78.3532,77.8453,78.3094,51466.0
2021-10-25 12:20:00,89.41,89.67,89.24,89.6,65600.0,78.2919,78.5196,78.1431,78.4583,65600.0
2021-10-25 12:30:00,89.5,89.57,89.34,89.39,21900.0,78.3707,78.432,78.2306,78.2744,21900.0
2021-10-25 12:40:00,89.42,89.6,89.42,89.56,22288.0,78.3007,78.4583,78.3007,78.4233,22288.0
2021-10-25 12:50:00,89.59,89.6,89.11,89.12,122491.0,78.4495,78.4583,78.0292,78.038,122491.0
2021-10-25 13:00:00,89.15,89.56,89.02,89.17,84725.0,78.0643,78.4233,77.9504,78.0818,84725.0
2021-10-25 13:10:00,89.11,89.37,89.01,89.22,96982.0,78.0292,78.2569,77.9417,78.1255,96982.0
2021-10-25 13:20:00,89.23,89.87,89.19,89.81,41808.0,78.1343,78.6947,78.0993,78.6422,41808.0
2021-10-25 13:30:00,89.8,89.81,89.2,89.4,88295.0,78.6334,78.6422,78.108,78.2832,88295.0
2021-10-25 13:40:00,89.4,89.5,88.99,89.19,86458.0,78.2832,78.3707,77.9241,78.0993,86458.0
2021-10-25 13:50:00,89.18,89.31,89.0,89.3,28657.0,78.0905,78.2044,77.9329,78.1956,28657.0
2021-10-25 14:00:00,89.28,89.5,89.19,89.47,28103.0,78.1781,78.3707,78.0993,78.3445,28103.0
2021-10-25 14:10:00,89.5,89.66,89.19,89.32,25725.0,78.3707,78.5108,78.0993,78.2131,25725.0
2021-10-25 14:20:00,89.38,89.38,89.15,89.24,24978.0,78.2657,78.2657,78.0643,78.1431,24978.0
2021-10-25 14:30:00,89.27,89.27,89.1,89.14,29395.0,78.1693,78.1693,78.0205,78.0555,29395.0
2021-10-25 14:40:00,89.14,89.2,88.99,89.08,28140.0,78.0555,78.108,77.9241,78.003,28140.0
2021-10-25 14:50:00,89.06,89.1,88.88,88.99,52483.0,77.9854,78.0205,77.8278,77.9241,52483.0
2021-10-25 15:00:00,88.98,89.13,88.68,88.97,163903.0,77.9154,78.0467,77.6527,77.9066,163903.0
2021-10-25 15:10:00,88.97,88.99,88.57,88.62,96276.0,77.9066,77.9241,77.5564,77.6002,96276.0
2021-10-25 15:20:00,88.69,88.89,88.64,88.87,41660.0,77.6615,77.8366,77.6177,77.8191,41660.0
2021-10-25 15:30:00,88.86,88.86,88.54,88.63,41273.0,77.8103,77.8103,77.5301,77.6089,41273.0
2021-10-25 15:40:00,88.63,88.97,88.62,88.9,67791.0,77.6089,77.9066,77.6002,77.8453,67791.0
2021-10-25 15:50:00,88.91,89.18,88.9,89.12,202064.0,77.8541,78.0905,77.8453,78.038,202064.0
2021-10-26 09:30:00,87.7,89.0,86.81,87.88,644969.0,76.7946,77.9329,76.0152,76.9522,644969.0
2021-10-26 09:40:00,87.88,88.52,86.89,86.89,153258.0,76.9522,77.5126,76.0853,76.0853,153258.0
2021-10-26 09:50:00,86.84,87.1,85.97,86.0,205493.0,76.0415,76.2692,75.2797,75.306,205493.0
2021-10-26 10:00:00,86.11,87.01,85.94,86.03,158181.0,75.4023,76.1904,75.2534,75.3322,158181.0
2021-10-26 10:10:00,86.12,87.02,86.07,86.92,99368.0,75.411,76.1991,75.3672,76.1116,99368.0
2021-10-26 10:20:00,86.87,87.02,86.55,86.78,43344.0,76.0678,76.1991,75.7876,75.989,43344.0
2021-10-26 10:30:00,86.74,86.9,86.4,86.8,74246.0,75.9539,76.094,75.6562,76.0065,74246.0
2021-10-26 10:40:00,86.81,87.01,86.77,86.86,41070.0,76.0152,76.1904,75.9802,76.059,41070.0
2021-10-26 10:50:00,86.88,87.17,86.85,87.1,63458.0,76.0765,76.3305,76.0503,76.2692,63458.0
2021-10-26 11:00:00,87.15,87.28,86.9,86.9,30716.0,76.313,76.4268,76.094,76.094,30716.0
2021-10-26 11:10:00,86.92,87.3,86.77,87.12,43913.0,76.1116,76.4443,75.9802,76.2867,43913.0
2021-10-26 11:20:00,87.1,87.11,86.91,86.99,22559.0,76.2692,76.2779,76.1028,76.1728,22559.0
2021-10-26 11:30:00,87.0,87.45,87.0,87.43,42884.0,76.1816,76.5756,76.1816,76.5581,42884.0
2021-10-26 11:40:00,87.42,87.51,87.19,87.19,34171.0,76.5494,76.6282,76.348,76.348,34171.0
2021-10-26 11:50:00,87.19,87.31,87.0,87.05,51877.0,76.348,76.4531,76.1816,76.2254,51877.0
2021-10-26 12:00:00,87.1,87.34,86.92,87.28,167380.0,76.2692,76.4793,76.1116,76.4268,167380.0
2021-10-26 12:10:00,87.26,87.36,87.06,87.23,51760.0,76.4093,76.4968,76.2341,76.383,51760.0
2021-10-26 12:20:00,87.23,87.5,87.11,87.19,88970.0,76.383,76.6194,76.2779,76.348,88970.0
2021-10-26 12:30:00,87.19,87.33,86.85,87.07,96709.0,76.348,76.4706,76.0503,76.2429,96709.0
2021-10-26 12:40:00,87.09,87.19,86.79,86.8,89530.0,76.2604,76.348,75.9977,76.0065,89530.0
2021-10-26 12:50:00,86.78,87.01,86.61,86.85,44457.0,75.989,76.1904,75.8401,76.0503,44457.0
2021-10-26 13:00:00,86.84,87.1,86.78,86.95,28919.0,76.0415,76.2692,75.989,76.1378,28919.0
2021-10-26 13:10:00,86.95,86.98,86.82,86.96,38256.0,76.1378,76.1641,76.024,76.1466,38256.0
2021-10-26 13:20:00,86.95,87.17,86.73,87.11,50533.0,76.1378,76.3305,75.9452,76.2779,50533.0
2021-10-26 13:30:00,87.1,87.5,87.04,87.5,34152.0,76.2692,76.6194,76.2166,76.6194,34152.0
2021-10-26 13:40:00,87.51,87.86,87.38,87.68,64685.0,76.6282,76.9347,76.5144,76.777,64685.0
2021-10-26 13:50:00,87.69,88.13,87.61,87.95,88897.0,76.7858,77.1711,76.7158,77.0135,88897.0
2021-10-26 14:00:00,88.0,88.03,87.76,87.84,15071.0,77.0573,77.0835,76.8471,76.9172,15071.0
2021-10-26 14:10:00,87.89,88.33,87.89,88.2,21396.0,76.9609,77.3462,76.9609,77.2324,21396.0
2021-10-26 14:20:00,88.16,88.18,87.8,88.0,63152.0,77.1974,77.2149,76.8821,77.0573,63152.0
2021-10-26 14:30:00,88.03,88.19,87.95,88.02,25570.0,77.0835,77.2236,77.0135,77.0748,25570.0
2021-10-26 14:40:00,88.0,88.07,87.94,88.03,12419.0,77.0573,77.1186,77.0047,77.0835,12419.0
2021-10-26 14:50:00,88.07,88.27,88.02,88.16,13031.0,77.1186,77.2937,77.0748,77.1974,13031.0
2021-10-26 15:00:00,88.21,88.29,87.96,88.18,49696.0,77.2411,77.3112,77.0222,77.2149,49696.0
2021-10-26 15:10:00,88.23,88.3,88.06,88.23,14460.0,77.2587,77.32,77.1098,77.2587,14460.0
2021-10-26 15:20:00,88.25,88.35,88.1,88.13,43329.0,77.2762,77.3637,77.1448,77.1711,43329.0
2021-10-26 15:30:00,88.15,88.4,88.15,88.31,46052.0,77.1886,77.4075,77.1886,77.3287,46052.0
2021-10-26 15:40:00,88.29,88.38,88.22,88.3,25354.0,77.3112,77.39,77.2499,77.32,25354.0
2021-10-26 15:50:00,88.21,88.25,88.0,88.07,109543.0,77.2411,77.2762,77.0573,77.1186,109543.0
2021-10-27 09:30:00,88.42,88.98,88.2,88.5,91097.0,77.425,77.9154,77.2324,77.4951,91097.0
2021-10-27 09:40:00,88.53,89.0,88.31,88.82,63046.0,77.5213,77.9329,77.3287,77.7753,63046.0
2021-10-27 09:50:00,88.76,88.79,88.1,88.31,33382.0,77.7227,77.749,77.1448,77.3287,33382.0
2021-10-27 10:00:00,88.34,88.4,87.8,88.04,27402.0,77.355,77.4075,76.8821,77.0923,27402.0
2021-10-27 10:10:00,88.04,88.1,87.87,87.9,21792.0,77.0923,77.1448,76.9434,76.9697,21792.0
2021-10-27 10:20:00,87.93,88.09,87.88,87.93,15542.0,76.996,77.1361,76.9522,76.996,15542.0
2021-10-27 10:30:00,87.88,88.0,87.56,87.63,17770.0,76.9522,77.0573,76.672,76.7333,17770.0
2021-10-27 10:40:00,87.6,87.84,87.54,87.77,73703.0,76.707,76.9172,76.6545,76.8559,73703.0
2021-10-27 10:50:00,87.82,87.86,87.55,87.61,88207.0,76.8996,76.9347,76.6632,76.7158,88207.0
2021-10-27 11:00:00,87.56,88.08,87.56,88.05,25961.0,76.672,77.1273,76.672,77.101,25961.0
2021-10-27 11:10:00,88.02,88.29,88.02,88.16,22884.0,77.0748,77.3112,77.0748,77.1974,22884.0
2021-10-27 11:20:00,88.16,88.45,88.16,88.42,36206.0,77.1974,77.4513,77.1974,77.425,36206.0
2021-10-27 11:30:00,88.41,88.88,88.4,88.7,78138.0,77.4163,77.8278,77.4075,77.6702,78138.0
2021-10-27 11:40:00,88.67,88.92,88.66,88.76,103266.0,77.6439,77.8629,77.6352,77.7227,103266.0
2021-10-27 11:50:00,88.72,88.72,88.46,88.62,28467.0,77.6877,77.6877,77.4601,77.6002,28467.0
2021-10-27 12:00:00,88.67,88.95,88.64,88.89,40870.0,77.6439,77.8891,77.6177,77.8366,40870.0
2021-10-27 12:10:00,88.92,88.94,88.73,88.82,21571.0,77.8629,77.8804,77.6965,77.7753,21571.0
2021-10-27 12:20:00,88.82,88.89,88.63,88.65,35699.0,77.7753,77.8366,77.6089,77.6264,35699.0
2021-10-27 12:30:00,88.71,88.8,88.58,88.61,20419.0,77.679,77.7578,77.5651,77.5914,20419.0
2021-10-27 12:40:00,88.58,88.82,88.58,88.63,29504.0,77.5651,77.7753,77.5651,77.6089,29504.0
2021-10-27 12:50:00,88.62,88.62,88.39,88.52,11185.0,77.6002,77.6002,77.3988,77.5126,11185.0
2021-10-27 13:00:00,88.52,88.8,88.48,88.78,33427.0,77.5126,77.7578,77.4776,77.7403,33427.0
2021-10-27 13:10:00,88.78,88.8,88.67,88.76,20889.0,77.7403,77.7578,77.6439,77.7227,20889.0
2021-10-27 13:20:00,88.76,88.81,88.7,88.77,25179.0,77.7227,77.7665,77.6702,77.7315,25179.0
2021-10-27 13:30:00,88.77,88.8,88.56,88.79,62281.0,77.7315,77.7578,77.5476,77.749,62281.0
2021-10-27 13:40:00,88.77,88.79,88.37,88.47,16176.0,77.7315,77.749,77.3812,77.4688,16176.0
2021-10-27 13:50:00,88.48,88.8,88.48,88.7,57245.0,77.4776,77.7578,77.4776,77.6702,57245.0
2021-10-27 14:00:00,88.68,88.74,88.61,88.66,22002.0,77.6527,77.7052,77.5914,77.6352,22002.0
2021-10-27 14:10:00,88.67,88.8,88.67,88.79,32587.0,77.6439,77.7578,77.6439,77.749,32587.0
2021-10-27 14:20:00,88.8,88.8,88.66,88.66,27936.0,77.7578,77.7578,77.6352,77.6352,27936.0
2021-10-27 14:30:00,88.67,88.72,88.53,88.6,21678.0,77.6439,77.6877,77.5213,77.5826,21678.0
2021-10-27 14:40:00,88.6,88.63,88.48,88.56,14014.0,77.5826,77.6089,77.4776,77.5476,14014.0
2021-10-27 14:50:00,88.59,88.62,88.51,88.6,23151.0,77.5739,77.6002,77.5038,77.5826,23151.0
2021-10-27 15:00:00,88.57,88.7,88.45,88.58,26708.0,77.5564,77.6702,77.4513,77.5651,26708.0
2021-10-27 15:10:00,88.56,88.58,88.07,88.07,34795.0,77.5476,77.5651,77.1186,77.1186,34795.0
2021-10-27 15:20:00,88.06,88.22,87.99,88.13,29232.0,77.1098,77.2499,77.0485,77.1711,29232.0
2021-10-27 15:30:00,88.11,88.49,88.07,88.33,110661.0,77.1536,77.4863,77.1186,77.3462,110661.0
2021-10-27 15:40:00,88.34,88.5,88.03,88.03,51914.0,77.355,77.4951,77.0835,77.0835,51914.0
2021-10-27 15:50:00,88.06,88.13,87.9,88.06,87589.0,77.1098,77.1711,76.9697,77.1098,87589.0
2021-10-28 09:30:00,88.49,89.3,88.49,88.91,83743.0,77.4863,78.1956,77.4863,77.8541,83743.0
2021-10-28 09:40:00,88.84,89.51,88.72,89.27,51794.0,77.7928,78.3795,77.6877,78.1693,51794.0
2021-10-28 09:50:00,89.27,89.3,88.82,88.87,46242.0,78.1693,78.1956,77.7753,77.8191,46242.0
2021-10-28 10:00:00,88.9,89.36,88.65,89.36,49357.0,77.8453,78.2481,77.6264,78.2481,49357.0
2021-10-28 10:10:00,89.5,89.69,89.18,89.2,68530.0,78.3707,78.5371,78.0905,78.108,68530.0
2021-10-28 10:20:00,89.2,89.49,89.2,89.47,15237.0,78.108,78.362,78.108,78.3445,15237.0
2021-10-28 10:30:00,89.5,89.71,89.37,89.62,24567.0,78.3707,78.5546,78.2569,78.4758,24567.0
2021-10-28 10:40:00,89.64,89.76,89.58,89.7,45460.0,78.4933,78.5984,78.4408,78.5459,45460.0
2021-10-28 10:50:00,89.66,89.74,89.22,89.36,19271.0,78.5108,78.5809,78.1255,78.2481,19271.0
2021-10-28 11:00:00,89.38,89.44,89.2,89.38,22384.0,78.2657,78.3182,78.108,78.2657,22384.0
2021-10-28 11:10:00,89.38,89.7,89.18,89.22,32553.0,78.2657,78.5459,78.0905,78.1255,32553.0
2021-10-28 11:20:00,89.24,89.37,88.98,89.34,101555.0,78.1431,78.2569,77.9154,78.2306,101555.0
2021-10-28 11:30:00,89.34,89.59,89.27,89.53,20224.0,78.2306,78.4495,78.1693,78.397,20224.0
2021-10-28 11:40:00,89.56,89.86,89.44,89.44,19335.0,78.4233,78.686,78.3182,78.3182,19335.0
2021-10-28 11:50:00,89.47,89.62,89.46,89.56,12678.0,78.3445,78.4758,78.3357,78.4233,12678.0
2021-10-28 12:00:00,89.58,89.73,89.54,89.68,9173.0,78.4408,78.5721,78.4058,78.5283,9173.0
2021-10-28 12:10:00,89.7,89.83,89.67,89.81,17488.0,78.5459,78.6597,78.5196,78.6422,17488.0
2021-10-28 12:20:00,89.79,89.82,89.66,89.68,12011.0,78.6247,78.6509,78.5108,78.5283,12011.0
2021-10-28 12:30:00,89.67,89.68,89.57,89.59,7115.0,78.5196,78.5283,78.432,78.4495,7115.0
2021-10-28 12:40:00,89.58,89.73,89.56,89.72,8180.0,78.4408,78.5721,78.4233,78.5634,8180.0
2021-10-28 12:50:00,89.72,89.72,89.53,89.61,10033.0,78.5634,78.5634,78.397,78.4671,10033.0
2021-10-28 13:00:00,89.59,89.68,89.57,89.63,21520.0,78.4495,78.5283,78.432,78.4846,21520.0
2021-10-28 13:10:00,89.61,89.63,89.43,89.46,10353.0,78.4671,78.4846,78.3094,78.3357,10353.0
2021-10-28 13:20:00,89.45,89.54,89.26,89.53,15952.0,78.3269,78.4058,78.1606,78.397,15952.0
2021-10-28 13:30:00,89.53,89.66,89.49,89.65,10089.0,78.397,78.5108,78.362,78.5021,10089.0
2021-10-28 13:40:00,89.64,89.79,89.64,89.76,9957.0,78.4933,78.6247,78.4933,78.5984,9957.0
2021-10-28 13:50:00,89.76,89.76,89.53,89.54,18828.0,78.5984,78.5984,78.397,78.4058,18828.0
2021-10-28 14:00:00,89.57,89.73,89.56,89.64,13559.0,78.432,78.5721,78.4233,78.4933,13559.0
2021-10-28 14:10:00,89.64,89.83,89.61,89.81,13066.0,78.4933,78.6597,78.4671,78.6422,13066.0
2021-10-28 14:20:00,89.82,89.98,89.82,89.92,38724.0,78.6509,78.791,78.6509,78.7385,38724.0
2021-10-28 14:30:00,89.91,89.96,89.83,89.91,18593.0,78.7297,78.7735,78.6597,78.7297,18593.0
2021-10-28 14:40:00,89.92,89.99,89.84,89.95,23878.0,78.7385,78.7998,78.6685,78.7648,23878.0
2021-10-28 14:50:00,89.94,89.95,89.86,89.94,15269.0,78.756,78.7648,78.686,78.756,15269.0
2021-10-28 15:00:00,89.94,89.94,89.74,89.87,17573.0,78.756,78.756,78.5809,78.6947,17573.0
2021-10-28 15:10:00,89.85,89.98,89.85,89.9,16420.0,78.6772,78.791,78.6772,78.721,16420.0
2021-10-28 15:20:00,89.9,89.91,89.55,89.66,16764.0,78.721,78.7297,78.4145,78.5108,16764.0
2021-10-28 15:30:00,89.68,89.81,89.54,89.58,31311.0,78.5283,78.6422,78.4058,78.4408,31311.0
2021-10-28 15:40:00,89.58,89.68,89.49,89.49,41578.0,78.4408,78.5283,78.362,78.362,41578.0
2021-10-28 15:50:00,89.45,89.64,89.37,89.55,152674.0,78.3269,78.4933,78.2569,78.4145,152674.0
2021-10-29 09:30:00,88.25,89.12,87.76,88.05,163724.0,77.2762,78.038,76.8471,77.101,163724.0
2021-10-29 09:40:00,88.13,88.35,87.89,88.35,113417.0,77.1711,77.3637,76.9609,77.3637,113417.0
2021-10-29 09:50:00,88.35,88.68,88.27,88.33,30728.0,77.3637,77.6527,77.2937,77.3462,30728.0
2021-10-29 10:00:00,88.41,89.07,88.29,88.77,33810.0,77.4163,77.9942,77.3112,77.7315,33810.0
2021-10-29 10:10:00,88.74,88.88,88.25,88.35,33949.0,77.7052,77.8278,77.2762,77.3637,33949.0
2021-10-29 10:20:00,88.31,88.54,88.25,88.43,51532.0,77.3287,77.5301,77.2762,77.4338,51532.0
2021-10-29 10:30:00,88.47,88.67,88.4,88.64,39656.0,77.4688,77.6439,77.4075,77.6177,39656.0
2021-10-29 10:40:00,88.63,88.81,88.6,88.72,23931.0,77.6089,77.7665,77.5826,77.6877,23931.0
2021-10-29 10:50:00,88.76,89.0,88.51,88.51,115929.0,77.7227,77.9329,77.5038,77.5038,115929.0
2021-10-29 11:00:00,88.56,88.73,88.55,88.72,20949.0,77.5476,77.6965,77.5389,77.6877,20949.0
2021-10-29 11:10:00,88.72,88.72,88.4,88.55,31653.0,77.6877,77.6877,77.4075,77.5389,31653.0
2021-10-29 11:20:00,88.54,88.69,88.44,88.53,24074.0,77.5301,77.6615,77.4425,77.5213,24074.0
2021-10-29 11:30:00,88.53,88.68,88.48,88.54,18801.0,77.5213,77.6527,77.4776,77.5301,18801.0
2021-10-29 11:40:00,88.57,88.81,88.48,88.58,43327.0,77.5564,77.7665,77.4776,77.5651,43327.0
2021-10-29 11:50:00,88.63,88.66,88.41,88.52,33160.0,77.6089,77.6352,77.4163,77.5126,33160.0
2021-10-29 12:00:00,88.52,88.83,88.5,88.74,30451.0,77.5126,77.784,77.4951,77.7052,30451.0
2021-10-29 12:10:00,88.74,89.0,88.71,89.0,28113.0,77.7052,77.9329,77.679,77.9329,28113.0
2021-10-29 12:20:00,88.97,89.23,88.93,89.23,43993.0,77.9066,78.1343,77.8716,78.1343,43993.0
2021-10-29 12:30:00,89.24,89.38,89.16,89.17,36251.0,78.1431,78.2657,78.073,78.0818,36251.0
2021-10-29 12:40:00,89.18,89.54,89.14,89.26,28204.0,78.0905,78.4058,78.0555,78.1606,28204.0
2021-10-29 12:50:00,89.24,89.31,89.18,89.22,12362.0,78.1431,78.2044,78.0905,78.1255,12362.0
2021-10-29 13:00:00,89.23,89.25,88.93,88.94,76399.0,78.1343,78.1518,77.8716,77.8804,76399.0
2021-10-29 13:10:00,88.95,89.09,88.94,88.95,15669.0,77.8891,78.0117,77.8804,77.8891,15669.0
2021-10-29 13:20:00,88.95,89.16,88.95,89.03,17678.0,77.8891,78.073,77.8891,77.9592,17678.0
2021-10-29 13:30:00,89.01,89.12,88.97,89.08,22586.0,77.9417,78.038,77.9066,78.003,22586.0
2021-10-29 13:40:00,89.12,89.13,88.97,89.0,19509.0,78.038,78.0467,77.9066,77.9329,19509.0
2021-10-29 13:50:00,89.01,89.16,88.96,88.97,15402.0,77.9417,78.073,77.8979,77.9066,15402.0
2021-10-29 14:00:00,88.96,89.12,88.96,89.08,34742.0,77.8979,78.038,77.8979,78.003,34742.0
2021-10-29 14:10:00,89.09,89.18,89.07,89.14,16208.0,78.0117,78.0905,77.9942,78.0555,16208.0
2021-10-29 14:20:00,89.13,89.16,89.02,89.06,24383.0,78.0467,78.073,77.9504,77.9854,24383.0
2021-10-29 14:30:00,89.04,89.04,88.91,88.92,30189.0,77.9679,77.9679,77.8541,77.8629,30189.0
2021-10-29 14:40:00,88.93,88.94,88.67,88.89,38992.0,77.8716,77.8804,77.6439,77.8366,38992.0
2021-10-29 14:50:00,88.89,89.06,88.87,88.99,21055.0,77.8366,77.9854,77.8191,77.9241,21055.0
2021-10-29 15:00:00,88.99,89.02,88.87,88.93,40631.0,77.9241,77.9504,77.8191,77.8716,40631.0
2021-10-29 15:10:00,88.93,89.06,88.93,89.04,22848.0,77.8716,77.9854,77.8716,77.9679,22848.0
2021-10-29 15:20:00,89.08,89.14,88.98,89.04,33691.0,78.003,78.0555,77.9154,77.9679,33691.0
2021-10-29 15:30:00,89.06,89.32,89.06,89.2,53301.0,77.9854,78.2131,77.9854,78.108,53301.0
2021-10-29 15:40:00,89.2,89.22,88.83,88.85,99533.0,78.108,78.1255,77.784,77.8016,99533.0
2021-10-29 15:50:00,88.84,89.13,88.73,89.09,257095.0,77.7928,78.0467,77.6965,78.0117,257095.0
2021-11-01 09:30:00,89.55,90.89,89.46,90.8,96320.0,78.4145,79.5879,78.3357,79.5091,96320.0
2021-11-01 09:40:00,90.75,91.0,90.27,90.62,48511.0,79.4653,79.6842,79.045,79.3515,48511.0
2021-11-01 09:50:00,90.71,91.18,90.44,91.14,39500.0,79.4303,79.8418,79.1938,79.8068,39500.0
2021-11-01 10:00:00,91.19,91.39,90.84,91.23,50643.0,79.8506,80.0257,79.5441,79.8856,50643.0
2021-11-01 10:10:00,91.22,91.72,91.17,91.49,50623.0,79.8769,80.3147,79.8331,80.1133,50623.0
2021-11-01 10:20:00,91.57,92.09,91.5,92.03,57369.0,80.1833,80.6387,80.122,80.5861,57369.0
2021-11-01 10:30:00,92.03,92.38,91.9,92.09,60524.0,80.5861,80.8926,80.4723,80.6387,60524.0
2021-11-01 10:40:00,92.1,92.47,92.1,92.32,33077.0,80.6474,80.9714,80.6474,80.8401,33077.0
2021-11-01 10:50:00,92.29,92.53,92.07,92.27,40673.0,80.8138,81.024,80.6212,80.7963,40673.0
2021-11-01 11:00:00,92.25,92.62,92.14,92.41,36811.0,80.7788,81.1028,80.6824,80.9189,36811.0
2021-11-01 11:10:00,92.39,92.65,92.3,92.55,36461.0,80.9014,81.129,80.8226,81.0415,36461.0
2021-11-01 11:20:00,92.56,92.75,92.56,92.7,30562.0,81.0502,81.2166,81.0502,81.1728,30562.0
2021-11-01 11:30:00,92.69,92.92,92.67,92.81,37757.0,81.1641,81.3655,81.1465,81.2691,37757.0
2021-11-01 11:40:00,92.81,93.0,92.66,92.84,51108.0,81.2691,81.4355,81.1378,81.2954,51108.0
2021-11-01 11:50:00,92.83,92.94,92.75,92.77,35216.0,81.2866,81.383,81.2166,81.2341,35216.0
2021-11-01 12:00:00,92.75,93.25,92.75,93.01,49444.0,81.2166,81.6544,81.2166,81.4443,49444.0
2021-11-01 12:10:00,92.98,93.15,92.67,92.74,31049.0,81.418,81.5669,81.1465,81.2078,31049.0
2021-11-01 12:20:00,92.73,92.82,92.55,92.58,18497.0,81.1991,81.2779,81.0415,81.0677,18497.0
2021-11-01 12:30:00,92.56,92.75,92.55,92.75,10523.0,81.0502,81.2166,81.0415,81.2166,10523.0
2021-11-01 12:40:00,92.7,92.77,92.61,92.66,12756.0,81.1728,81.2341,81.094,81.1378,12756.0
2021-11-01 12:50:00,92.66,92.73,92.51,92.6,22431.0,81.1378,81.1991,81.0064,81.0852,22431.0
2021-11-01 13:00:00,92.6,92.68,92.51,92.51,13256.0,81.0852,81.1553,81.0064,81.0064,13256.0
2021-11-01 13:10:00,92.5,92.52,92.09,92.17,40349.0,80.9977,81.0152,80.6387,80.7087,40349.0
2021-11-01 13:20:00,92.19,92.19,91.8,91.85,23176.0,80.7262,80.7262,80.3847,80.4285,23176.0
2021-11-01 13:30:00,91.83,92.1,91.8,92.03,20783.0,80.411,80.6474,80.3847,80.5861,20783.0
2021-11-01 13:40:00,92.01,92.03,91.85,91.9,13594.0,80.5686,80.5861,80.4285,80.4723,13594.0
2021-11-01 13:50:00,91.92,91.95,91.74,91.86,17696.0,80.4898,80.5161,80.3322,80.4373,17696.0
2021-11-01 14:00:00,91.84,91.9,91.78,91.82,19084.0,80.4198,80.4723,80.3672,80.4022,19084.0
2021-11-01 14:10:00,91.82,91.87,91.51,91.57,22936.0,80.4022,80.446,80.1308,80.1833,22936.0
2021-11-01 14:20:00,91.6,91.72,91.57,91.65,14975.0,80.2096,80.3147,80.1833,80.2534,14975.0
2021-11-01 14:30:00,91.66,91.89,91.61,91.66,29558.0,80.2621,80.4635,80.2184,80.2621,29558.0
2021-11-01 14:40:00,91.66,91.68,91.5,91.52,16808.0,80.2621,80.2796,80.122,80.1395,16808.0
2021-11-01 14:50:00,91.53,91.58,91.39,91.48,17841.0,80.1483,80.1921,80.0257,80.1045,17841.0
2021-11-01 15:00:00,91.48,91.66,91.41,91.62,41594.0,80.1045,80.2621,80.0432,80.2271,41594.0
2021-11-01 15:10:00,91.64,91.77,91.58,91.75,20000.0,80.2446,80.3585,80.1921,80.3409,20000.0
2021-11-01 15:20:00,91.76,92.11,91.72,91.98,60719.0,80.3497,80.6562,80.3147,80.5423,60719.0
2021-11-01 15:30:00,91.98,92.09,91.97,92.04,46740.0,80.5423,80.6387,80.5336,80.5949,46740.0
2021-11-01 15:40:00,92.04,92.12,91.94,92.09,59394.0,80.5949,80.6649,80.5073,80.6387,59394.0
2021-11-01 15:50:00,92.08,92.09,91.75,91.92,168271.0,80.6299,80.6387,80.3409,80.4898,168271.0
2021-11-02 09:30:00,92.13,92.14,91.31,91.62,61145.0,80.6737,80.6824,79.9557,80.2271,61145.0
2021-11-02 09:40:00,91.56,91.94,91.15,91.74,28729.0,80.1746,80.5073,79.8156,80.3322,28729.0
2021-11-02 09:50:00,91.77,91.84,91.27,91.37,29578.0,80.3585,80.4198,79.9206,80.0082,29578.0
2021-11-02 10:00:00,91.36,91.87,91.18,91.5,59618.0,79.9994,80.446,79.8418,80.122,59618.0
2021-11-02 10:10:00,91.51,91.58,90.96,91.21,70752.0,80.1308,80.1921,79.6492,79.8681,70752.0
2021-11-02 10:20:00,91.19,91.34,90.94,91.19,33331.0,79.8506,79.9819,79.6317,79.8506,33331.0
2021-11-02 10:30:00,91.14,91.19,90.87,91.03,35448.0,79.8068,79.8506,79.5704,79.7105,35448.0
2021-11-02 10:40:00,91.03,91.13,90.49,90.51,107111.0,79.7105,79.798,79.2376,79.2551,107111.0
2021-11-02 10:50:00,90.54,90.8,90.53,90.61,51397.0,79.2814,79.5091,79.2727,79.3427,51397.0
2021-11-02 11:00:00,90.63,91.15,90.59,91.0,32002.0,79.3602,79.8156,79.3252,79.6842,32002.0
2021-11-02 11:10:00,90.95,91.0,90.8,90.98,31235.0,79.6404,79.6842,79.5091,79.6667,31235.0
2021-11-02 11:20:00,90.95,91.09,90.87,90.97,8995.0,79.6404,79.763,79.5704,79.6579,8995.0
2021-11-02 11:30:00,90.99,91.03,90.73,90.85,61439.0,79.6755,79.7105,79.4478,79.5529,61439.0
2021-11-02 11:40:00,90.85,90.94,90.59,90.6,34848.0,79.5529,79.6317,79.3252,79.3339,34848.0
2021-11-02 11:50:00,90.63,90.77,90.62,90.68,15984.0,79.3602,79.4828,79.3515,79.404,15984.0
2021-11-02 12:00:00,90.7,90.84,90.7,90.74,11343.0,79.4215,79.5441,79.4215,79.4565,11343.0
2021-11-02 12:10:00,90.74,90.89,90.71,90.84,10058.0,79.4565,79.5879,79.4303,79.5441,10058.0
2021-11-02 12:20:00,90.87,91.02,90.87,91.01,12597.0,79.5704,79.7017,79.5704,79.693,12597.0
2021-11-02 12:30:00,91.04,91.11,90.9,91.11,32899.0,79.7192,79.7805,79.5966,79.7805,32899.0
2021-11-02 12:40:00,91.11,91.21,90.97,91.2,9649.0,79.7805,79.8681,79.6579,79.8593,9649.0
2021-11-02 12:50:00,91.23,91.41,91.21,91.34,9276.0,79.8856,80.0432,79.8681,79.9819,9276.0
2021-11-02 13:00:00,91.29,91.3,90.89,90.92,13244.0,79.9381,79.9469,79.5879,79.6142,13244.0
2021-11-02 13:10:00,90.94,91.18,90.94,91.15,33349.0,79.6317,79.8418,79.6317,79.8156,33349.0
2021-11-02 13:20:00,91.18,91.21,91.0,91.03,16624.0,79.8418,79.8681,79.6842,79.7105,16624.0
2021-11-02 13:30:00,91.0,91.13,90.89,91.02,15424.0,79.6842,79.798,79.5879,79.7017,15424.0
2021-11-02 13:40:00,91.02,91.09,90.95,91.01,34438.0,79.7017,79.763,79.6404,79.693,34438.0
2021-11-02 13:50:00,91.02,91.08,90.97,91.06,10864.0,79.7017,79.7543,79.6579,79.7367,10864.0
2021-11-02 14:00:00,91.06,91.11,91.02,91.07,13914.0,79.7367,79.7805,79.7017,79.7455,13914.0
2021-11-02 14:10:00,91.06,91.17,91.05,91.17,7602.0,79.7367,79.8331,79.728,79.8331,7602.0
2021-11-02 14:20:00,91.17,91.19,91.07,91.16,15304.0,79.8331,79.8506,79.7455,79.8243,15304.0
2021-11-02 14:30:00,91.17,91.33,91.15,91.3,24120.0,79.8331,79.9732,79.8156,79.9469,24120.0
2021-11-02 14:40:00,91.3,91.46,91.3,91.46,15797.0,79.9469,80.087,79.9469,80.087,15797.0
2021-11-02 14:50:00,91.47,91.57,91.41,91.5,26306.0,80.0958,80.1833,80.0432,80.122,26306.0
2021-11-02 15:00:00,91.45,91.59,91.45,91.57,15624.0,80.0782,80.2008,80.0782,80.1833,15624.0
2021-11-02 15:10:00,91.57,91.77,91.54,91.77,23560.0,80.1833,80.3585,80.1571,80.3585,23560.0
2021-11-02 15:20:00,91.76,91.84,91.66,91.84,35588.0,80.3497,80.4198,80.2621,80.4198,35588.0
2021-11-02 15:30:00,91.86,91.9,91.5,91.57,51028.0,80.4373,80.4723,80.122,80.1833,51028.0
2021-11-02 15:40:00,91.59,91.93,91.58,91.65,69084.0,80.2008,80.4986,80.1921,80.2534,69084.0
2021-11-02 15:50:00,91.67,91.83,91.57,91.81,79806.0,80.2709,80.411,80.1833,80.3935,79806.0
2021-11-03 09:30:00,92.2,93.5,91.91,92.8,140419.0,80.735,81.8733,80.481,81.2604,140419.0
2021-11-03 09:40:00,92.8,93.75,92.76,93.3,87462.0,81.2604,82.0922,81.2254,81.6982,87462.0
2021-11-03 09:50:00,93.24,93.58,92.9,93.42,145309.0,81.6457,81.9434,81.3479,81.8033,145309.0
2021-11-03 10:00:00,93.47,94.39,93.41,94.3,90195.0,81.8471,82.6527,81.7945,82.5739,90195.0
2021-11-03 10:10:00,94.33,94.65,94.26,94.34,63529.0,82.6001,82.8803,82.5388,82.6089,63529.0
2021-11-03 10:20:00,94.33,94.67,94.31,94.64,49546.0,82.6001,82.8978,82.5826,82.8716,49546.0
2021-11-03 10:30:00,94.64,94.82,93.5,93.68,102657.0,82.8716,83.0292,81.8733,82.031,102657.0
2021-11-03 10:40:00,93.65,93.73,93.35,93.59,44004.0,82.0047,82.0747,81.742,81.9521,44004.0
2021-11-03 10:50:00,93.6,93.89,93.54,93.59,60153.0,81.9609,82.2148,81.9084,81.9521,60153.0
2021-11-03 11:00:00,93.61,93.63,92.82,92.82,39213.0,81.9697,81.9872,81.2779,81.2779,39213.0
2021-11-03 11:10:00,92.86,92.86,92.53,92.63,63820.0,81.3129,81.3129,81.024,81.1115,63820.0
2021-11-03 11:20:00,92.64,92.68,92.43,92.55,25664.0,81.1203,81.1553,80.9364,81.0415,25664.0
2021-11-03 11:30:00,92.55,92.65,92.3,92.43,31805.0,81.0415,81.129,80.8226,80.9364,31805.0
2021-11-03 11:40:00,92.42,92.46,92.25,92.45,21257.0,80.9276,80.9627,80.7788,80.9539,21257.0
2021-11-03 11:50:00,92.45,92.64,92.45,92.63,26717.0,80.9539,81.1203,80.9539,81.1115,26717.0
2021-11-03 12:00:00,92.62,92.93,92.61,92.92,35151.0,81.1028,81.3742,81.094,81.3655,35151.0
2021-11-03 12:10:00,92.92,92.94,92.75,92.86,27933.0,81.3655,81.383,81.2166,81.3129,27933.0
2021-11-03 12:20:00,92.85,92.85,92.43,92.44,28461.0,81.3042,81.3042,80.9364,80.9451,28461.0
2021-11-03 12:30:00,92.45,92.56,92.42,92.55,21906.0,80.9539,81.0502,80.9276,81.0415,21906.0
2021-11-03 12:40:00,92.55,92.6,92.39,92.43,18783.0,81.0415,81.0852,80.9014,80.9364,18783.0
2021-11-03 12:50:00,92.43,92.54,92.41,92.5,13351.0,80.9364,81.0327,80.9189,80.9977,13351.0
2021-11-03 13:00:00,92.49,92.82,92.49,92.71,11512.0,80.9889,81.2779,80.9889,81.1816,11512.0
2021-11-03 13:10:00,92.71,92.82,92.68,92.77,17304.0,81.1816,81.2779,81.1553,81.2341,17304.0
2021-11-03 13:20:00,92.76,92.79,92.6,92.64,14868.0,81.2254,81.2516,81.0852,81.1203,14868.0
2021-11-03 13:30:00,92.63,92.74,92.61,92.63,15718.0,81.1115,81.2078,81.094,81.1115,15718.0
2021-11-03 13:40:00,92.63,92.63,92.46,92.54,36948.0,81.1115,81.1115,80.9627,81.0327,36948.0
2021-11-03 13:50:00,92.53,92.59,92.42,92.58,32264.0,81.024,81.0765,80.9276,81.0677,32264.0
2021-11-03 14:00:00,92.55,92.88,92.47,92.66,34025.0,81.0415,81.3304,80.9714,81.1378,34025.0
2021-11-03 14:10:00,92.65,92.89,92.59,92.86,22801.0,81.129,81.3392,81.0765,81.3129,22801.0
2021-11-03 14:20:00,92.84,92.91,92.78,92.78,20373.0,81.2954,81.3567,81.2429,81.2429,20373.0
2021-11-03 14:30:00,92.79,92.92,92.78,92.89,32350.0,81.2516,81.3655,81.2429,81.3392,32350.0
2021-11-03 14:40:00,92.89,93.38,92.88,93.37,47845.0,81.3392,81.7683,81.3304,81.7595,47845.0
2021-11-03 14:50:00,93.34,93.47,93.17,93.18,36398.0,81.7332,81.8471,81.5844,81.5931,36398.0
2021-11-03 15:00:00,93.19,93.4,93.18,93.33,43324.0,81.6019,81.7858,81.5931,81.7245,43324.0
2021-11-03 15:10:00,93.32,93.42,93.25,93.3,47934.0,81.7157,81.8033,81.6544,81.6982,47934.0
2021-11-03 15:20:00,93.29,93.34,93.17,93.18,31796.0,81.6894,81.7332,81.5844,81.5931,31796.0
2021-11-03 15:30:00,93.18,93.32,93.13,93.17,64207.0,81.5931,81.7157,81.5493,81.5844,64207.0
2021-11-03 15:40:00,93.17,93.27,93.15,93.24,59519.0,81.5844,81.6719,81.5669,81.6457,59519.0
2021-11-03 15:50:00,93.24,93.53,93.21,93.46,140798.0,81.6457,81.8996,81.6194,81.8383,140798.0
2021-11-04 09:30:00,93.75,94.38,93.75,94.3,34670.0,82.0922,82.6439,82.0922,82.5739,34670.0
2021-11-04 09:40:00,94.24,94.34,94.03,94.23,22681.0,82.5213,82.6089,82.3374,82.5126,22681.0
2021-11-04 09:50:00,94.3,94.6,94.3,94.32,17565.0,82.5739,82.8365,82.5739,82.5914,17565.0
2021-11-04 10:00:00,94.36,94.57,94.29,94.3,17230.0,82.6264,82.8103,82.5651,82.5739,17230.0
2021-11-04 10:10:00,94.3,94.58,94.27,94.36,14407.0,82.5739,82.819,82.5476,82.6264,14407.0
2021-11-04 10:20:00,94.29,94.39,94.14,94.19,29329.0,82.5651,82.6527,82.4338,82.4775,29329.0
2021-11-04 10:30:00,94.22,94.57,94.0,94.11,29547.0,82.5038,82.8103,82.3112,82.4075,29547.0
2021-11-04 10:40:00,94.15,94.15,93.63,93.84,13784.0,82.4425,82.4425,81.9872,82.1711,13784.0
2021-11-04 10:50:00,93.85,94.04,93.79,93.95,12608.0,82.1798,82.3462,82.1273,82.2674,12608.0
2021-11-04 11:00:00,94.0,94.24,94.0,94.19,12592.0,82.3112,82.5213,82.3112,82.4775,12592.0
2021-11-04 11:10:00,94.15,94.28,94.01,94.12,13730.0,82.4425,82.5563,82.3199,82.4162,13730.0
2021-11-04 11:20:00,94.1,94.1,93.84,94.02,10847.0,82.3987,82.3987,82.1711,82.3287,10847.0
2021-11-04 11:30:00,94.0,94.34,94.0,94.27,11689.0,82.3112,82.6089,82.3112,82.5476,11689.0
2021-11-04 11:40:00,94.29,94.44,94.25,94.29,10804.0,82.5651,82.6964,82.5301,82.5651,10804.0
2021-11-04 11:50:00,94.27,94.58,94.26,94.58,12190.0,82.5476,82.819,82.5388,82.819,12190.0
2021-11-04 12:00:00,94.53,94.7,94.47,94.64,9076.0,82.7753,82.9241,82.7227,82.8716,9076.0
2021-11-04 12:10:00,94.64,94.75,94.53,94.58,16716.0,82.8716,82.9679,82.7753,82.819,16716.0
2021-11-04 12:20:00,94.59,94.73,94.49,94.72,11414.0,82.8278,82.9504,82.7402,82.9416,11414.0
2021-11-04 12:30:00,94.71,94.74,94.64,94.7,6754.0,82.9329,82.9591,82.8716,82.9241,6754.0
2021-11-04 12:40:00,94.74,95.07,94.71,95.01,46193.0,82.9591,83.2481,82.9329,83.1956,46193.0
2021-11-04 12:50:00,95.0,95.06,94.84,94.89,15736.0,83.1868,83.2393,83.0467,83.0905,15736.0
2021-11-04 13:00:00,94.87,94.98,94.86,94.94,14753.0,83.073,83.1693,83.0642,83.1343,14753.0
2021-11-04 13:10:00,94.97,94.98,94.82,94.89,13007.0,83.1605,83.1693,83.0292,83.0905,13007.0
2021-11-04 13:20:00,94.93,94.99,94.88,94.99,8249.0,83.1255,83.1781,83.0817,83.1781,8249.0
2021-11-04 13:30:00,95.0,95.12,94.89,95.0,13669.0,83.1868,83.2919,83.0905,83.1868,13669.0
2021-11-04 13:40:00,95.02,95.11,94.95,95.06,11277.0,83.2043,83.2831,83.143,83.2393,11277.0
2021-11-04 13:50:00,95.06,95.16,95.02,95.05,15775.0,83.2393,83.3269,83.2043,83.2306,15775.0
2021-11-04 14:00:00,95.02,95.02,94.71,94.91,14423.0,83.2043,83.2043,82.9329,83.108,14423.0
2021-11-04 14:10:00,94.93,95.05,94.83,95.04,21226.0,83.1255,83.2306,83.0379,83.2218,21226.0
2021-11-04 14:20:00,95.03,95.19,95.03,95.15,16511.0,83.2131,83.3532,83.2131,83.3182,16511.0
2021-11-04 14:30:00,95.16,95.16,94.99,95.01,14774.0,83.3269,83.3269,83.1781,83.1956,14774.0
2021-11-04 14:40:00,95.02,95.05,94.88,94.94,14309.0,83.2043,83.2306,83.0817,83.1343,14309.0
2021-11-04 14:50:00,94.95,95.07,94.94,94.97,19524.0,83.143,83.2481,83.1343,83.1605,19524.0
2021-11-04 15:00:00,94.97,95.11,94.96,95.1,13642.0,83.1605,83.2831,83.1518,83.2744,13642.0
2021-11-04 15:10:00,95.12,95.25,95.09,95.22,35202.0,83.2919,83.4057,83.2656,83.3795,35202.0
2021-11-04 15:20:00,95.22,95.33,95.17,95.19,18797.0,83.3795,83.4758,83.3357,83.3532,18797.0
2021-11-04 15:30:00,95.21,95.27,95.01,95.02,29669.0,83.3707,83.4232,83.1956,83.2043,29669.0
2021-11-04 15:40:00,95.03,95.07,94.92,94.98,41776.0,83.2131,83.2481,83.1168,83.1693,41776.0
2021-11-04 15:50:00,94.95,95.31,94.95,95.3,109782.0,83.143,83.4583,83.143,83.4495,109782.0
2021-11-05 09:30:00,95.71,96.7,95.53,96.0,44947.0,83.8085,84.6754,83.6509,84.0625,44947.0
2021-11-05 09:40:00,96.0,96.87,96.0,96.73,30213.0,84.0625,84.8243,84.0625,84.7017,30213.0
2021-11-05 09:50:00,96.67,96.86,96.27,96.47,24294.0,84.6491,84.8155,84.2989,84.474,24294.0
2021-11-05 10:00:00,96.54,97.03,96.44,96.7,53022.0,84.5353,84.9644,84.4477,84.6754,53022.0
2021-11-05 10:10:00,96.63,96.71,96.16,96.53,74380.0,84.6141,84.6842,84.2026,84.5266,74380.0
2021-11-05 10:20:00,96.62,96.78,96.3,96.75,16804.0,84.6054,84.7455,84.3252,84.7192,16804.0
2021-11-05 10:30:00,96.71,97.0,96.71,96.9,12243.0,84.6842,84.9381,84.6842,84.8505,12243.0
2021-11-05 10:40:00,96.89,97.03,96.68,96.95,13288.0,84.8418,84.9644,84.6579,84.8943,13288.0
2021-11-05 10:50:00,96.96,97.1,96.89,97.06,18377.0,84.9031,85.0257,84.8418,84.9906,18377.0
2021-11-05 11:00:00,97.04,97.13,96.83,96.91,16304.0,84.9731,85.0519,84.7893,84.8593,16304.0
2021-11-05 11:10:00,96.88,97.04,96.79,97.0,17042.0,84.833,84.9731,84.7542,84.9381,17042.0
2021-11-05 11:20:00,97.0,97.03,96.75,96.9,14548.0,84.9381,84.9644,84.7192,84.8505,14548.0
2021-11-05 11:30:00,96.92,97.05,96.79,97.02,70417.0,84.8681,84.9819,84.7542,84.9556,70417.0
2021-11-05 11:40:00,97.03,97.17,96.99,97.17,47477.0,84.9644,85.087,84.9294,85.087,47477.0
2021-11-05 11:50:00,97.14,97.27,97.02,97.2,13905.0,85.0607,85.1745,84.9556,85.1132,13905.0
2021-11-05 12:00:00,97.18,97.36,96.9,97.0,22829.0,85.0957,85.2533,84.8505,84.9381,22829.0
2021-11-05 12:10:00,96.97,97.02,96.81,96.94,41235.0,84.9118,84.9556,84.7717,84.8856,41235.0
2021-11-05 12:20:00,96.94,96.94,96.74,96.86,19421.0,84.8856,84.8856,84.7104,84.8155,19421.0
2021-11-05 12:30:00,96.92,96.98,96.74,96.79,11491.0,84.8681,84.9206,84.7104,84.7542,11491.0
2021-11-05 12:40:00,96.79,96.85,96.62,96.65,17380.0,84.7542,84.8068,84.6054,84.6316,17380.0
2021-11-05 12:50:00,96.65,96.85,96.52,96.76,14165.0,84.6316,84.8068,84.5178,84.728,14165.0
2021-11-05 13:00:00,96.75,96.98,96.68,96.73,22909.0,84.7192,84.9206,84.6579,84.7017,22909.0
2021-11-05 13:10:00,96.75,96.75,96.61,96.69,10763.0,84.7192,84.7192,84.5966,84.6667,10763.0
2021-11-05 13:20:00,96.69,96.69,96.13,96.19,10425.0,84.6667,84.6667,84.1763,84.2288,10425.0
2021-11-05 13:30:00,96.22,96.47,96.22,96.4,10178.0,84.2551,84.474,84.2551,84.4127,10178.0
2021-11-05 13:40:00,96.37,96.38,96.21,96.3,10113.0,84.3865,84.3952,84.2463,84.3252,10113.0
2021-11-05 13:50:00,96.31,96.36,96.18,96.33,14981.0,84.3339,84.3777,84.2201,84.3514,14981.0
2021-11-05 14:00:00,96.27,96.43,96.25,96.43,7906.0,84.2989,84.439,84.2814,84.439,7906.0
2021-11-05 14:10:00,96.37,96.38,96.18,96.22,10609.0,84.3865,84.3952,84.2201,84.2551,10609.0
2021-11-05 14:20:00,96.22,96.25,95.99,96.25,13552.0,84.2551,84.2814,84.0537,84.2814,13552.0
2021-11-05 14:30:00,96.21,96.32,96.17,96.29,10718.0,84.2463,84.3427,84.2113,84.3164,10718.0
2021-11-05 14:40:00,96.29,96.34,96.21,96.31,10484.0,84.3164,84.3602,84.2463,84.3339,10484.0
2021-11-05 14:50:00,96.31,96.36,96.11,96.29,12643.0,84.3339,84.3777,84.1588,84.3164,12643.0
2021-11-05 15:00:00,96.3,96.39,96.09,96.37,13145.0,84.3252,84.404,84.1413,84.3865,13145.0
2021-11-05 15:10:00,96.39,96.47,96.29,96.46,12824.0,84.404,84.474,84.3164,84.4653,12824.0
2021-11-05 15:20:00,96.43,96.52,96.33,96.43,16344.0,84.439,84.5178,84.3514,84.439,16344.0
2021-11-05 15:30:00,96.46,96.78,96.46,96.73,39599.0,84.4653,84.7455,84.4653,84.7017,39599.0
2021-11-05 15:40:00,96.72,96.72,96.45,96.45,48164.0,84.6929,84.6929,84.4565,84.4565,48164.0
2021-11-05 15:50:00,96.48,96.79,96.46,96.75,127551.0,84.4828,84.7542,84.4653,84.7192,127551.0
2021-11-08 09:30:00,97.27,98.14,97.0,97.36,51347.0,85.1745,85.9364,84.9381,85.2533,51347.0
2021-11-08 09:40:00,97.5,97.68,97.11,97.66,29921.0,85.3759,85.5336,85.0344,85.516,29921.0
2021-11-08 09:50:00,97.66,97.67,97.23,97.39,28818.0,85.516,85.5248,85.1395,85.2796,28818.0
2021-11-08 10:00:00,97.38,97.64,97.09,97.61,21615.0,85.2709,85.4985,85.0169,85.4723,21615.0
2021-11-08 10:10:00,97.57,97.67,97.34,97.34,17291.0,85.4372,85.5248,85.2358,85.2358,17291.0
2021-11-08 10:20:00,97.37,97.74,97.29,97.56,13957.0,85.2621,85.5861,85.192,85.4285,13957.0
2021-11-08 10:30:00,97.53,97.66,97.48,97.51,16683.0,85.4022,85.516,85.3584,85.3847,16683.0
2021-11-08 10:40:00,97.56,97.83,97.52,97.82,12398.0,85.4285,85.6649,85.3934,85.6561,12398.0
2021-11-08 10:50:00,97.83,97.86,97.57,97.65,11235.0,85.6649,85.6912,85.4372,85.5073,11235.0
2021-11-08 11:00:00,97.64,97.75,97.55,97.56,12555.0,85.4985,85.5948,85.4197,85.4285,12555.0
2021-11-08 11:10:00,97.57,97.72,97.51,97.63,11581.0,85.4372,85.5686,85.3847,85.4898,11581.0
2021-11-08 11:20:00,97.62,97.8,97.6,97.78,14608.0,85.481,85.6386,85.4635,85.6211,14608.0
2021-11-08 11:30:00,97.79,97.93,97.75,97.75,13687.0,85.6299,85.7525,85.5948,85.5948,13687.0
2021-11-08 11:40:00,97.79,97.81,97.66,97.66,11710.0,85.6299,85.6474,85.516,85.516,11710.0
2021-11-08 11:50:00,97.67,97.72,97.54,97.72,19254.0,85.5248,85.5686,85.411,85.5686,19254.0
2021-11-08 12:00:00,97.74,97.81,97.57,97.59,17682.0,85.5861,85.6474,85.4372,85.4547,17682.0
2021-11-08 12:10:00,97.58,97.58,97.46,97.47,8474.0,85.446,85.446,85.3409,85.3497,8474.0
2021-11-08 12:20:00,97.49,97.49,97.41,97.42,11963.0,85.3672,85.3672,85.2971,85.3059,11963.0
2021-11-08 12:30:00,97.43,97.47,97.34,97.35,9371.0,85.3146,85.3497,85.2358,85.2446,9371.0
2021-11-08 12:40:00,97.36,97.38,97.28,97.33,9024.0,85.2533,85.2709,85.1833,85.2271,9024.0
2021-11-08 12:50:00,97.3,97.3,97.19,97.24,10400.0,85.2008,85.2008,85.1045,85.1483,10400.0
2021-11-08 13:00:00,97.23,97.33,97.19,97.19,13886.0,85.1395,85.2271,85.1045,85.1045,13886.0
2021-11-08 13:10:00,97.21,97.26,97.12,97.19,13190.0,85.122,85.1658,85.0432,85.1045,13190.0
2021-11-08 13:20:00,97.2,97.44,97.2,97.39,9913.0,85.1132,85.3234,85.1132,85.2796,9913.0
2021-11-08 13:30:00,97.39,97.46,97.32,97.43,12957.0,85.2796,85.3409,85.2183,85.3146,12957.0
2021-11-08 13:40:00,97.43,97.47,97.31,97.39,11593.0,85.3146,85.3497,85.2096,85.2796,11593.0
2021-11-08 13:50:00,97.38,97.6,97.37,97.59,14100.0,85.2709,85.4635,85.2621,85.4547,14100.0
2021-11-08 14:00:00,97.59,97.75,97.59,97.62,25332.0,85.4547,85.5948,85.4547,85.481,25332.0
2021-11-08 14:10:00,97.64,97.66,97.54,97.54,10612.0,85.4985,85.516,85.411,85.411,10612.0
2021-11-08 14:20:00,97.55,97.58,97.42,97.42,16303.0,85.4197,85.446,85.3059,85.3059,16303.0
2021-11-08 14:30:00,97.41,97.74,97.4,97.7,18214.0,85.2971,85.5861,85.2884,85.5511,18214.0
2021-11-08 14:40:00,97.72,97.88,97.7,97.88,11132.0,85.5686,85.7087,85.5511,85.7087,11132.0
2021-11-08 14:50:00,97.88,97.91,97.83,97.91,19228.0,85.7087,85.735,85.6649,85.735,19228.0
2021-11-08 15:00:00,97.9,97.9,97.67,97.79,13813.0,85.7262,85.7262,85.5248,85.6299,13813.0
2021-11-08 15:10:00,97.77,97.9,97.75,97.85,10700.0,85.6124,85.7262,85.5948,85.6824,10700.0
2021-11-08 15:20:00,97.88,97.91,97.76,97.8,24293.0,85.7087,85.735,85.6036,85.6386,24293.0
2021-11-08 15:30:00,97.81,98.08,97.81,98.0,55186.0,85.6474,85.8838,85.6474,85.8138,55186.0
2021-11-08 15:40:00,98.01,98.01,97.36,97.36,64051.0,85.8225,85.8225,85.2533,85.2533,64051.0
2021-11-08 15:50:00,97.38,97.75,97.38,97.73,91740.0,85.2709,85.5948,85.2709,85.5773,91740.0
2021-11-09 09:30:00,97.69,98.12,97.63,97.71,103408.0,85.5423,85.9188,85.4898,85.5598,103408.0
2021-11-09 09:40:00,97.7,97.82,97.14,97.65,25193.0,85.5511,85.6561,85.0607,85.5073,25193.0
2021-11-09 09:50:00,97.7,97.7,97.1,97.26,23776.0,85.5511,85.5511,85.0257,85.1658,23776.0
2021-11-09 10:00:00,97.22,97.4,96.89,97.14,93684.0,85.1308,85.2884,84.8418,85.0607,93684.0
2021-11-09 10:10:00,97.13,98.05,97.12,97.8,48012.0,85.0519,85.8575,85.0432,85.6386,48012.0
2021-11-09 10:20:00,97.89,98.17,97.58,97.85,64402.0,85.7174,85.9626,85.446,85.6824,64402.0
2021-11-09 10:30:00,97.87,98.3,97.87,98.02,29822.0,85.6999,86.0765,85.6999,85.8313,29822.0
2021-11-09 10:40:00,98.11,98.43,98.06,98.31,65929.0,85.9101,86.1903,85.8663,86.0852,65929.0
2021-11-09 10:50:00,98.26,98.26,97.66,97.8,101549.0,86.0414,86.0414,85.516,85.6386,101549.0
2021-11-09 11:00:00,97.84,98.12,97.68,97.84,44190.0,85.6737,85.9188,85.5336,85.6737,44190.0
2021-11-09 11:10:00,97.8,98.22,97.44,97.81,108309.0,85.6386,86.0064,85.3234,85.6474,108309.0
2021-11-09 11:20:00,97.84,97.97,97.76,97.83,13751.0,85.6737,85.7875,85.6036,85.6649,13751.0
2021-11-09 11:30:00,97.87,98.36,97.87,98.17,62817.0,85.6999,86.129,85.6999,85.9626,62817.0
2021-11-09 11:40:00,98.16,98.22,97.95,98.12,10559.0,85.9539,86.0064,85.77,85.9188,10559.0
2021-11-09 11:50:00,98.14,98.16,98.02,98.06,14943.0,85.9364,85.9539,85.8313,85.8663,14943.0
2021-11-09 12:00:00,98.05,98.21,98.0,98.09,16938.0,85.8575,85.9976,85.8138,85.8926,16938.0
2021-11-09 12:10:00,98.09,98.45,98.06,98.13,87041.0,85.8926,86.2078,85.8663,85.9276,87041.0
2021-11-09 12:20:00,98.1,98.15,97.95,98.12,24654.0,85.9013,85.9451,85.77,85.9188,24654.0
2021-11-09 12:30:00,98.12,98.25,97.76,97.98,35400.0,85.9188,86.0327,85.6036,85.7962,35400.0
2021-11-09 12:40:00,97.99,98.18,97.99,98.14,5301.0,85.805,85.9714,85.805,85.9364,5301.0
2021-11-09 12:50:00,98.18,98.49,98.18,98.48,24225.0,85.9714,86.2428,85.9714,86.2341,24225.0
2021-11-09 13:00:00,98.44,98.85,98.43,98.73,66561.0,86.199,86.5581,86.1903,86.453,66561.0
2021-11-09 13:10:00,98.7,98.99,98.63,98.97,42045.0,86.4267,86.6807,86.3654,86.6631,42045.0
2021-11-09 13:20:00,98.95,98.98,98.84,98.89,14141.0,86.6456,86.6719,86.5493,86.5931,14141.0
2021-11-09 13:30:00,98.91,99.17,98.84,98.84,78237.0,86.6106,86.8383,86.5493,86.5493,78237.0
2021-11-09 13:40:00,98.85,99.07,98.71,98.97,65283.0,86.5581,86.7507,86.4355,86.6631,65283.0
2021-11-09 13:50:00,98.95,99.02,98.8,99.02,22001.0,86.6456,86.7069,86.5143,86.7069,22001.0
2021-11-09 14:00:00,99.0,99.28,99.0,99.11,72536.0,86.6894,86.9346,86.6894,86.7857,72536.0
2021-11-09 14:10:00,99.11,99.3,98.95,99.25,36353.0,86.7857,86.9521,86.6456,86.9083,36353.0
2021-11-09 14:20:00,99.23,99.39,99.08,99.13,30205.0,86.8908,87.0309,86.7595,86.8032,30205.0
2021-11-09 14:30:00,99.11,99.15,98.9,98.98,36490.0,86.7857,86.8208,86.6018,86.6719,36490.0
2021-11-09 14:40:00,99.02,99.11,98.95,99.08,15623.0,86.7069,86.7857,86.6456,86.7595,15623.0
2021-11-09 14:50:00,99.06,99.26,99.05,99.22,16126.0,86.742,86.9171,86.7332,86.8821,16126.0
2021-11-09 15:00:00,99.21,99.27,99.05,99.18,22463.0,86.8733,86.9258,86.7332,86.847,22463.0
2021-11-09 15:10:00,99.19,99.47,99.17,99.41,55001.0,86.8558,87.101,86.8383,87.0484,55001.0
2021-11-09 15:20:00,99.42,99.5,99.28,99.33,45236.0,87.0572,87.1272,86.9346,86.9784,45236.0
2021-11-09 15:30:00,99.34,99.37,99.1,99.24,57562.0,86.9871,87.0134,86.777,86.8996,57562.0
2021-11-09 15:40:00,99.22,99.34,99.13,99.2,59623.0,86.8821,86.9871,86.8032,86.8645,59623.0
2021-11-09 15:50:00,99.14,99.35,99.14,99.31,153311.0,86.812,86.9959,86.812,86.9609,153311.0
2021-11-10 09:30:00,99.18,99.54,98.72,98.72,80904.0,86.847,87.1623,86.4442,86.4442,80904.0
2021-11-10 09:40:00,98.72,99.95,98.68,99.95,37862.0,86.4442,87.5213,86.4092,87.5213,37862.0
2021-11-10 09:50:00,99.9,100.05,99.67,99.87,58713.0,87.4775,87.6088,87.2761,87.4512,58713.0
2021-11-10 10:00:00,99.83,99.84,99.26,99.43,18635.0,87.4162,87.425,86.9171,87.0659,18635.0
2021-11-10 10:10:00,99.45,99.55,99.27,99.43,22891.0,87.0835,87.171,86.9258,87.0659,22891.0
2021-11-10 10:20:00,99.44,99.45,99.09,99.15,15003.0,87.0747,87.0835,86.7682,86.8208,15003.0
2021-11-10 10:30:00,99.17,99.17,98.91,99.03,9623.0,86.8383,86.8383,86.6106,86.7157,9623.0
2021-11-10 10:40:00,98.99,99.05,98.54,98.66,9408.0,86.6807,86.7332,86.2866,86.3917,9408.0
2021-11-10 10:50:00,98.67,99.06,98.65,98.72,14011.0,86.4004,86.742,86.3829,86.4442,14011.0
2021-11-10 11:00:00,98.78,99.0,98.78,98.84,14854.0,86.4968,86.6894,86.4968,86.5493,14854.0
2021-11-10 11:10:00,98.83,98.98,98.8,98.93,8278.0,86.5406,86.6719,86.5143,86.6281,8278.0
2021-11-10 11:20:00,98.86,98.87,98.69,98.7,6510.0,86.5668,86.5756,86.418,86.4267,6510.0
2021-11-10 11:30:00,98.72,99.17,98.72,99.16,12424.0,86.4442,86.8383,86.4442,86.8295,12424.0
2021-11-10 11:40:00,99.18,99.55,99.17,99.55,8241.0,86.847,87.171,86.8383,87.171,8241.0
2021-11-10 11:50:00,99.54,99.78,99.54,99.64,27073.0,87.1623,87.3724,87.1623,87.2498,27073.0
2021-11-10 12:00:00,99.63,99.92,99.6,99.92,23873.0,87.2411,87.495,87.2148,87.495,23873.0
2021-11-10 12:10:00,99.93,100.13,99.85,100.11,38534.0,87.5038,87.6789,87.4337,87.6614,38534.0
2021-11-10 12:20:00,100.11,100.19,100.06,100.18,15658.0,87.6614,87.7314,87.6176,87.7227,15658.0
2021-11-10 12:30:00,100.19,100.46,100.19,100.4,25004.0,87.7314,87.9679,87.7314,87.9153,25004.0
2021-11-10 12:40:00,100.4,100.67,99.8,99.94,51004.0,87.9153,88.1517,87.3899,87.5125,51004.0
2021-11-10 12:50:00,99.96,100.16,99.9,100.14,15178.0,87.53,87.7052,87.4775,87.6877,15178.0
2021-11-10 13:00:00,100.15,100.2,99.9,100.08,17572.0,87.6964,87.7402,87.4775,87.6351,17572.0
2021-11-10 13:10:00,100.08,100.19,99.87,99.99,12451.0,87.6351,87.7314,87.4512,87.5563,12451.0
2021-11-10 13:20:00,100.01,100.02,99.9,99.96,12060.0,87.5738,87.5826,87.4775,87.53,12060.0
2021-11-10 13:30:00,99.97,100.1,99.89,100.03,14334.0,87.5388,87.6526,87.4687,87.5913,14334.0
2021-11-10 13:40:00,100.03,100.05,99.53,99.61,27695.0,87.5913,87.6088,87.1535,87.2236,27695.0
2021-11-10 13:50:00,99.64,99.64,99.23,99.24,50466.0,87.2498,87.2498,86.8908,86.8996,50466.0
2021-11-10 14:00:00,99.21,99.21,98.65,98.69,53894.0,86.8733,86.8733,86.3829,86.418,53894.0
2021-11-10 14:10:00,98.66,98.66,98.24,98.58,62246.0,86.3917,86.3917,86.0239,86.3216,62246.0
2021-11-10 14:20:00,98.57,98.6,98.18,98.33,36271.0,86.3129,86.3392,85.9714,86.1027,36271.0
2021-11-10 14:30:00,98.35,98.66,98.29,98.48,64305.0,86.1202,86.3917,86.0677,86.2341,64305.0
2021-11-10 14:40:00,98.48,98.65,98.25,98.61,23968.0,86.2341,86.3829,86.0327,86.3479,23968.0
2021-11-10 14:50:00,98.63,98.78,98.54,98.62,37302.0,86.3654,86.4968,86.2866,86.3567,37302.0
2021-11-10 15:00:00,98.59,98.98,98.55,98.89,46175.0,86.3304,86.6719,86.2954,86.5931,46175.0
2021-11-10 15:10:00,98.86,99.16,98.83,99.16,20578.0,86.5668,86.8295,86.5406,86.8295,20578.0
2021-11-10 15:20:00,99.16,99.38,99.08,99.27,71763.0,86.8295,87.0222,86.7595,86.9258,71763.0
2021-11-10 15:30:00,99.25,99.37,98.8,98.94,44558.0,86.9083,87.0134,86.5143,86.6369,44558.0
2021-11-10 15:40:00,98.96,99.04,98.82,98.87,39274.0,86.6544,86.7244,86.5318,86.5756,39274.0
2021-11-10 15:50:00,98.84,99.09,98.84,99.03,98422.0,86.5493,86.7682,86.5493,86.7157,98422.0
2021-11-11 09:30:00,99.15,99.95,99.1,99.82,36131.0,86.8208,87.5213,86.777,87.4074,36131.0
2021-11-11 09:40:00,99.86,101.1,99.83,100.95,33388.0,87.4425,88.5283,87.4162,88.3969,33388.0
2021-11-11 09:50:00,101.02,101.73,101.02,101.73,30946.0,88.4582,89.0799,88.4582,89.0799,30946.0
2021-11-11 10:00:00,101.72,101.99,101.54,101.88,76455.0,89.0712,89.3076,88.9136,89.2113,76455.0
2021-11-11 10:10:00,101.9,102.35,101.89,102.3,84095.0,89.2288,89.6228,89.22,89.5791,84095.0
2021-11-11 10:20:00,102.28,102.84,102.1,102.74,87120.0,89.5615,90.0519,89.4039,89.9643,87120.0
2021-11-11 10:30:00,102.73,102.88,102.52,102.87,81877.0,89.9556,90.0869,89.7717,90.0782,81877.0
2021-11-11 10:40:00,102.84,102.96,102.65,102.95,34320.0,90.0519,90.157,89.8855,90.1482,34320.0
2021-11-11 10:50:00,102.95,103.87,102.93,103.75,104833.0,90.1482,90.9538,90.1307,90.8488,104833.0
2021-11-11 11:00:00,103.77,104.33,103.37,103.52,153373.0,90.8663,91.3566,90.516,90.6474,153373.0
2021-11-11 11:10:00,103.51,103.63,103.0,103.08,69633.0,90.6386,90.7437,90.192,90.2621,69633.0
2021-11-11 11:20:00,103.1,103.84,103.03,103.69,156803.0,90.2796,90.9276,90.2183,90.7962,156803.0
2021-11-11 11:30:00,103.65,103.75,103.1,103.75,62546.0,90.7612,90.8488,90.2796,90.8488,62546.0
2021-11-11 11:40:00,103.75,104.19,103.4,103.91,252454.0,90.8488,91.234,90.5423,90.9889,252454.0
2021-11-11 11:50:00,103.91,104.2,103.75,103.98,129393.0,90.9889,91.2428,90.8488,91.0502,129393.0
2021-11-11 12:00:00,103.98,104.81,103.93,104.5,78950.0,91.0502,91.7769,91.0064,91.5055,78950.0
2021-11-11 12:10:00,104.49,104.87,104.29,104.76,58413.0,91.4967,91.8295,91.3216,91.7332,58413.0
2021-11-11 12:20:00,104.81,104.98,104.68,104.78,52628.0,91.7769,91.9258,91.6631,91.7507,52628.0
2021-11-11 12:30:00,104.75,104.75,104.39,104.48,132879.0,91.7244,91.7244,91.4092,91.488,132879.0
2021-11-11 12:40:00,104.51,104.98,104.42,104.82,426095.0,91.5142,91.9258,91.4354,91.7857,426095.0
2021-11-11 12:50:00,104.86,105.39,104.71,105.28,259263.0,91.8207,92.2848,91.6894,92.1885,259263.0
2021-11-11 13:00:00,105.32,105.73,104.96,105.21,170007.0,92.2235,92.5825,91.9083,92.1272,170007.0
2021-11-11 13:10:00,105.2,105.58,105.19,105.55,21846.0,92.1184,92.4512,92.1097,92.4249,21846.0
2021-11-11 13:20:00,105.54,105.57,104.85,105.22,23270.0,92.4162,92.4424,91.812,92.136,23270.0
2021-11-11 13:30:00,105.22,105.53,105.09,105.51,24518.0,92.136,92.4074,92.0221,92.3899,24518.0
2021-11-11 13:40:00,105.47,105.53,105.19,105.43,43466.0,92.3549,92.4074,92.1097,92.3198,43466.0
2021-11-11 13:50:00,105.42,105.5,105.3,105.33,30682.0,92.3111,92.3811,92.206,92.2323,30682.0
2021-11-11 14:00:00,105.29,105.91,105.24,105.91,69139.0,92.1973,92.7402,92.1535,92.7402,69139.0
2021-11-11 14:10:00,105.9,106.04,105.7,105.89,48060.0,92.7314,92.854,92.5563,92.7226,48060.0
2021-11-11 14:20:00,105.89,106.06,105.86,106.01,40138.0,92.7226,92.8715,92.6964,92.8277,40138.0
2021-11-11 14:30:00,106.01,106.15,105.87,106.09,177823.0,92.8277,92.9503,92.7051,92.8978,177823.0
2021-11-11 14:40:00,106.09,106.2,105.95,106.07,40677.0,92.8978,92.9941,92.7752,92.8803,40677.0
2021-11-11 14:50:00,106.06,106.23,106.02,106.13,79688.0,92.8715,93.0204,92.8365,92.9328,79688.0
2021-11-11 15:00:00,106.12,106.56,106.03,106.52,145339.0,92.924,93.3093,92.8452,93.2743,145339.0
2021-11-11 15:10:00,106.54,106.67,106.29,106.59,197629.0,93.2918,93.4057,93.0729,93.3356,197629.0
2021-11-11 15:20:00,106.6,106.68,106.31,106.43,47825.0,93.3444,93.4144,93.0904,93.1955,47825.0
2021-11-11 15:30:00,106.46,106.5,106.08,106.32,202444.0,93.2218,93.2568,92.889,93.0992,202444.0
2021-11-11 15:40:00,106.34,106.45,105.86,105.86,130083.0,93.1167,93.213,92.6964,92.6964,130083.0
2021-11-11 15:50:00,105.87,105.91,105.09,105.27,290470.0,92.7051,92.7402,92.0221,92.1797,290470.0
2021-11-12 09:30:00,106.1,110.8,105.6,110.76,616226.0,92.9065,97.0221,92.4687,96.9871,616226.0
2021-11-12 09:40:00,110.76,115.35,110.74,114.51,670830.0,96.9871,101.0063,96.9696,100.2708,670830.0
2021-11-12 09:50:00,114.37,116.93,114.22,115.52,549779.0,100.1482,102.3898,100.0168,101.1552,549779.0
2021-11-12 10:00:00,115.52,116.14,113.96,114.07,439202.0,101.1552,101.6981,99.7891,99.8855,439202.0
2021-11-12 10:10:00,114.11,114.32,112.89,113.69,274100.0,99.9205,100.1044,98.8522,99.5527,274100.0
2021-11-12 10:20:00,113.65,114.81,113.19,113.31,144015.0,99.5177,100.5334,99.1149,99.22,144015.0
2021-11-12 10:30:00,113.35,113.55,112.1,112.9,246298.0,99.255,99.4301,98.1604,98.861,246298.0
2021-11-12 10:40:00,112.9,113.95,112.87,113.33,131734.0,98.861,99.7804,98.8347,99.2375,131734.0
2021-11-12 10:50:00,113.32,113.59,112.4,112.42,135271.0,99.2287,99.4652,98.4231,98.4406,135271.0
2021-11-12 11:00:00,112.42,113.49,112.37,113.26,190680.0,98.4406,99.3776,98.3969,99.1762,190680.0
2021-11-12 11:10:00,113.25,113.92,113.25,113.35,63872.0,99.1674,99.7541,99.1674,99.255,63872.0
2021-11-12 11:20:00,113.29,113.73,113.22,113.39,84200.0,99.2025,99.5877,99.1412,99.29,84200.0
2021-11-12 11:30:00,113.39,113.56,113.08,113.44,76785.0,99.29,99.4389,99.0186,99.3338,76785.0
2021-11-12 11:40:00,113.45,113.95,113.45,113.49,79144.0,99.3426,99.7804,99.3426,99.3776,79144.0
2021-11-12 11:50:00,113.46,113.49,112.55,112.57,52720.0,99.3513,99.3776,98.5545,98.572,52720.0
2021-11-12 12:00:00,112.56,112.76,110.69,110.69,205588.0,98.5632,98.7384,96.9258,96.9258,205588.0
2021-11-12 12:10:00,110.63,111.07,110.38,110.42,156385.0,96.8732,97.2585,96.6543,96.6893,156385.0
2021-11-12 12:20:00,110.48,110.83,110.26,110.42,49508.0,96.7419,97.0484,96.5492,96.6893,49508.0
2021-11-12 12:30:00,110.47,110.72,110.41,110.45,46376.0,96.7331,96.952,96.6806,96.7156,46376.0
2021-11-12 12:40:00,110.45,110.5,109.74,109.76,68970.0,96.7156,96.7594,96.0939,96.1114,68970.0
2021-11-12 12:50:00,109.76,110.2,109.62,110.14,73454.0,96.1114,96.4967,95.9888,96.4442,73454.0
2021-11-12 13:00:00,110.14,110.32,109.82,110.24,129613.0,96.4442,96.6018,96.164,96.5317,129613.0
2021-11-12 13:10:00,110.3,110.67,110.3,110.38,87738.0,96.5843,96.9083,96.5843,96.6543,87738.0
2021-11-12 13:20:00,110.38,110.71,110.24,110.57,92720.0,96.6543,96.9433,96.5317,96.8207,92720.0
2021-11-12 13:30:00,110.59,110.59,110.13,110.13,25680.0,96.8382,96.8382,96.4354,96.4354,25680.0
2021-11-12 13:40:00,110.09,110.33,109.8,110.27,56590.0,96.4004,96.6105,96.1464,96.558,56590.0
2021-11-12 13:50:00,110.26,110.31,109.61,109.61,151655.0,96.5492,96.593,95.9801,95.9801,151655.0
2021-11-12 14:00:00,109.59,109.96,109.48,109.51,39897.0,95.9626,96.2865,95.8662,95.8925,39897.0
2021-11-12 14:10:00,109.48,109.66,109.28,109.39,59262.0,95.8662,96.0238,95.6911,95.7874,59262.0
2021-11-12 14:20:00,109.4,109.58,109.2,109.54,69931.0,95.7962,95.9538,95.621,95.9188,69931.0
2021-11-12 14:30:00,109.53,110.0,109.5,110.0,36172.0,95.91,96.3216,95.8837,96.3216,36172.0
2021-11-12 14:40:00,109.99,110.03,109.48,109.53,40442.0,96.3128,96.3478,95.8662,95.91,40442.0
2021-11-12 14:50:00,109.52,109.58,109.04,109.36,50090.0,95.9013,95.9538,95.4809,95.7612,50090.0
2021-11-12 15:00:00,109.34,109.35,108.91,108.91,57192.0,95.7436,95.7524,95.3671,95.3671,57192.0
2021-11-12 15:10:00,108.9,109.14,108.68,109.0,64591.0,95.3584,95.5685,95.1657,95.4459,64591.0
2021-11-12 15:20:00,109.0,109.1,108.83,109.06,57868.0,95.4459,95.5335,95.2971,95.4985,57868.0
2021-11-12 15:30:00,109.07,109.18,108.59,108.62,80882.0,95.5072,95.6035,95.0869,95.1132,80882.0
2021-11-12 15:40:00,108.64,108.64,108.0,108.16,176884.0,95.1307,95.1307,94.5703,94.7104,176884.0
2021-11-12 15:50:00,108.11,108.22,108.0,108.11,283843.0,94.6666,94.7629,94.5703,94.6666,283843.0
2021-11-15 09:30:00,108.19,108.3,106.82,106.94,126373.0,94.7366,94.833,93.537,93.6421,126373.0
2021-11-15 09:40:00,107.01,107.84,106.5,106.7,91212.0,93.7034,94.4302,93.2568,93.4319,91212.0
2021-11-15 09:50:00,106.74,107.6,106.64,107.36,87230.0,93.4669,94.22,93.3794,94.0099,87230.0
2021-11-15 10:00:00,107.33,107.33,106.44,106.57,75841.0,93.9836,93.9836,93.2043,93.3181,75841.0
2021-11-15 10:10:00,106.51,106.57,106.13,106.27,72693.0,93.2655,93.3181,92.9328,93.0554,72693.0
2021-11-15 10:20:00,106.36,107.49,106.34,107.18,86868.0,93.1342,94.1237,93.1167,93.8522,86868.0
2021-11-15 10:30:00,107.14,107.5,106.99,107.05,54043.0,93.8172,94.1324,93.6859,93.7384,54043.0
2021-11-15 10:40:00,107.06,107.1,105.69,106.87,84900.0,93.7472,93.7822,92.5475,93.5808,84900.0
2021-11-15 10:50:00,106.83,107.2,106.79,106.84,27313.0,93.5458,93.8697,93.5107,93.5545,27313.0
2021-11-15 11:00:00,106.84,107.3,106.84,107.2,23766.0,93.5545,93.9573,93.5545,93.8697,23766.0
2021-11-15 11:10:00,107.21,107.43,107.1,107.3,28486.0,93.8785,94.0711,93.7822,93.9573,28486.0
2021-11-15 11:20:00,107.3,107.31,106.94,107.0,14600.0,93.9573,93.9661,93.6421,93.6946,14600.0
2021-11-15 11:30:00,107.05,107.05,106.8,106.97,22013.0,93.7384,93.7384,93.5195,93.6683,22013.0
2021-11-15 11:40:00,107.0,107.13,106.3,106.75,28536.0,93.6946,93.8085,93.0817,93.4757,28536.0
2021-11-15 11:50:00,106.8,106.95,106.55,106.92,32155.0,93.5195,93.6508,93.3006,93.6246,32155.0
2021-11-15 12:00:00,106.88,107.16,106.77,107.07,16414.0,93.5895,93.8347,93.4932,93.7559,16414.0
2021-11-15 12:10:00,107.05,107.05,106.79,106.85,15879.0,93.7384,93.7384,93.5107,93.5633,15879.0
2021-11-15 12:20:00,106.85,106.88,106.68,106.79,14547.0,93.5633,93.5895,93.4144,93.5107,14547.0
2021-11-15 12:30:00,106.85,106.94,106.64,106.64,103857.0,93.5633,93.6421,93.3794,93.3794,103857.0
2021-11-15 12:40:00,106.62,107.05,106.46,106.9,31923.0,93.3619,93.7384,93.2218,93.6071,31923.0
2021-11-15 12:50:00,106.94,107.04,106.86,107.01,19633.0,93.6421,93.7296,93.572,93.7034,19633.0
2021-11-15 13:00:00,107.01,107.16,106.91,106.92,17252.0,93.7034,93.8347,93.6158,93.6246,17252.0
2021-11-15 13:10:00,106.91,107.21,106.88,107.09,35334.0,93.6158,93.8785,93.5895,93.7734,35334.0
2021-11-15 13:20:00,107.07,107.16,106.79,106.86,36599.0,93.7559,93.8347,93.5107,93.572,36599.0
2021-11-15 13:30:00,106.82,106.82,106.53,106.61,31030.0,93.537,93.537,93.2831,93.3531,31030.0
2021-11-15 13:40:00,106.56,106.66,106.36,106.61,22013.0,93.3093,93.3969,93.1342,93.3531,22013.0
2021-11-15 13:50:00,106.6,106.6,106.1,106.14,44202.0,93.3444,93.3444,92.9065,92.9416,44202.0
2021-11-15 14:00:00,106.14,106.17,105.81,105.93,39894.0,92.9416,92.9678,92.6526,92.7577,39894.0
2021-11-15 14:10:00,105.89,105.96,105.48,105.7,74249.0,92.7226,92.7839,92.3636,92.5563,74249.0
2021-11-15 14:20:00,105.72,105.72,105.52,105.64,98779.0,92.5738,92.5738,92.3987,92.5037,98779.0
2021-11-15 14:30:00,105.64,105.72,105.43,105.66,48041.0,92.5037,92.5738,92.3198,92.5212,48041.0
2021-11-15 14:40:00,105.63,105.86,105.59,105.86,20571.0,92.495,92.6964,92.4599,92.6964,20571.0
2021-11-15 14:50:00,105.89,106.13,105.78,105.96,16682.0,92.7226,92.9328,92.6263,92.7839,16682.0
2021-11-15 15:00:00,105.94,106.06,105.72,105.79,53394.0,92.7664,92.8715,92.5738,92.6351,53394.0
2021-11-15 15:10:00,105.8,105.94,105.75,105.83,23380.0,92.6438,92.7664,92.6001,92.6701,23380.0
2021-11-15 15:20:00,105.81,105.86,105.4,105.41,96950.0,92.6526,92.6964,92.2936,92.3023,96950.0
2021-11-15 15:30:00,105.43,105.9,105.37,105.64,70144.0,92.3198,92.7314,92.2673,92.5037,70144.0
2021-11-15 15:40:00,105.64,105.77,105.36,105.4,98423.0,92.5037,92.6176,92.2586,92.2936,98423.0
2021-11-15 15:50:00,105.33,105.69,105.2,105.68,237033.0,92.2323,92.5475,92.1184,92.5388,237033.0
2021-11-16 09:30:00,106.09,106.27,104.52,105.12,79633.0,92.8978,93.0554,91.523,92.0484,79633.0
2021-11-16 09:40:00,104.97,106.39,104.66,106.14,52538.0,91.917,93.1605,91.6456,92.9416,52538.0
2021-11-16 09:50:00,106.15,106.24,105.83,106.18,32271.0,92.9503,93.0291,92.6701,92.9766,32271.0
2021-11-16 10:00:00,106.18,106.45,105.43,105.64,27447.0,92.9766,93.213,92.3198,92.5037,27447.0
2021-11-16 10:10:00,105.69,105.93,105.46,105.64,26256.0,92.5475,92.7577,92.3461,92.5037,26256.0
2021-11-16 10:20:00,105.61,105.73,105.39,105.4,27529.0,92.4775,92.5825,92.2848,92.2936,27529.0
2021-11-16 10:30:00,105.46,105.94,105.4,105.67,37687.0,92.3461,92.7664,92.2936,92.53,37687.0
2021-11-16 10:40:00,105.68,105.72,104.98,104.98,35477.0,92.5388,92.5738,91.9258,91.9258,35477.0
2021-11-16 10:50:00,105.02,105.49,104.93,105.43,21568.0,91.9608,92.3724,91.882,92.3198,21568.0
2021-11-16 11:00:00,105.47,105.52,105.08,105.17,24605.0,92.3549,92.3987,92.0134,92.0922,24605.0
2021-11-16 11:10:00,105.17,105.44,104.93,105.1,23942.0,92.0922,92.3286,91.882,92.0309,23942.0
2021-11-16 11:20:00,105.08,105.22,104.95,105.17,24544.0,92.0134,92.136,91.8995,92.0922,24544.0
2021-11-16 11:30:00,105.22,105.22,104.93,104.93,40787.0,92.136,92.136,91.882,91.882,40787.0
2021-11-16 11:40:00,104.93,105.25,104.92,105.12,24639.0,91.882,92.1622,91.8733,92.0484,24639.0
2021-11-16 11:50:00,105.12,105.45,105.07,105.33,38602.0,92.0484,92.3374,92.0046,92.2323,38602.0
2021-11-16 12:00:00,105.33,105.38,104.81,104.85,30274.0,92.2323,92.2761,91.7769,91.812,30274.0
2021-11-16 12:10:00,104.87,105.05,104.68,104.68,32745.0,91.8295,91.9871,91.6631,91.6631,32745.0
2021-11-16 12:20:00,104.65,104.76,104.47,104.64,36416.0,91.6368,91.7332,91.4792,91.6281,36416.0
2021-11-16 12:30:00,104.65,105.02,104.44,104.69,62555.0,91.6368,91.9608,91.453,91.6719,62555.0
2021-11-16 12:40:00,104.62,104.62,104.23,104.35,33502.0,91.6106,91.6106,91.2691,91.3741,33502.0
2021-11-16 12:50:00,104.33,104.5,104.29,104.37,22254.0,91.3566,91.5055,91.3216,91.3917,22254.0
2021-11-16 13:00:00,104.38,104.4,104.23,104.29,15048.0,91.4004,91.4179,91.2691,91.3216,15048.0
2021-11-16 13:10:00,104.31,104.33,104.03,104.12,21839.0,91.3391,91.3566,91.0939,91.1727,21839.0
2021-11-16 13:20:00,104.06,104.15,103.8,104.15,26281.0,91.1202,91.199,90.8925,91.199,26281.0
2021-11-16 13:30:00,104.08,104.11,103.64,103.84,73536.0,91.1377,91.164,90.7524,90.9276,73536.0
2021-11-16 13:40:00,103.85,104.04,103.62,103.83,47610.0,90.9363,91.1027,90.7349,90.9188,47610.0
2021-11-16 13:50:00,103.86,103.95,103.69,103.76,75533.0,90.9451,91.0239,90.7962,90.8575,75533.0
2021-11-16 14:00:00,103.76,104.11,103.76,103.9,56509.0,90.8575,91.164,90.8575,90.9801,56509.0
2021-11-16 14:10:00,103.89,103.93,103.67,103.76,20451.0,90.9713,91.0064,90.7787,90.8575,20451.0
2021-11-16 14:20:00,103.75,103.84,103.69,103.71,30060.0,90.8488,90.9276,90.7962,90.8137,30060.0
2021-11-16 14:30:00,103.73,103.9,103.64,103.7,92557.0,90.8312,90.9801,90.7524,90.805,92557.0
2021-11-16 14:40:00,103.72,103.85,103.71,103.82,45485.0,90.8225,90.9363,90.8137,90.91,45485.0
2021-11-16 14:50:00,103.85,104.45,103.82,104.18,105385.0,90.9363,91.4617,90.91,91.2253,105385.0
2021-11-16 15:00:00,104.17,104.28,103.89,104.21,59352.0,91.2165,91.3128,90.9713,91.2516,59352.0
2021-11-16 15:10:00,104.18,104.77,103.99,104.7,92475.0,91.2253,91.7419,91.0589,91.6806,92475.0
2021-11-16 15:20:00,104.67,104.8,104.24,104.31,122881.0,91.6544,91.7682,91.2778,91.3391,122881.0
2021-11-16 15:30:00,104.25,104.38,104.04,104.3,70530.0,91.2866,91.4004,91.1027,91.3304,70530.0
2021-11-16 15:40:00,104.3,104.39,104.05,104.06,84039.0,91.3304,91.4092,91.1114,91.1202,84039.0
2021-11-16 15:50:00,104.06,104.06,103.33,103.66,281701.0,91.1202,91.1202,90.481,90.7699,281701.0
2021-11-17 09:30:00,103.67,104.5,103.12,103.62,116493.0,90.7787,91.5055,90.2971,90.7349,116493.0
2021-11-17 09:40:00,103.68,104.03,103.06,103.48,50941.0,90.7875,91.0939,90.2446,90.6123,50941.0
2021-11-17 09:50:00,103.33,103.65,103.07,103.45,30006.0,90.481,90.7612,90.2533,90.5861,30006.0
2021-11-17 10:00:00,103.34,103.75,102.87,103.14,52942.0,90.4897,90.8488,90.0782,90.3146,52942.0
2021-11-17 10:10:00,103.16,103.87,103.02,103.35,103822.0,90.3321,90.9538,90.2095,90.4985,103822.0
2021-11-17 10:20:00,103.38,103.54,102.96,103.04,62272.0,90.5248,90.6649,90.157,90.227,62272.0
2021-11-17 10:30:00,103.06,103.51,103.06,103.4,51999.0,90.2446,90.6386,90.2446,90.5423,51999.0
2021-11-17 10:40:00,103.31,103.5,102.82,102.82,26536.0,90.4635,90.6298,90.0344,90.0344,26536.0
2021-11-17 10:50:00,102.81,102.89,102.47,102.88,21295.0,90.0256,90.0957,89.7279,90.0869,21295.0
2021-11-17 11:00:00,102.87,102.92,102.52,102.72,44113.0,90.0782,90.122,89.7717,89.9468,44113.0
2021-11-17 11:10:00,102.74,102.87,102.17,102.2,29580.0,89.9643,90.0782,89.4652,89.4915,29580.0
2021-11-17 11:20:00,102.2,102.21,101.52,101.79,73314.0,89.4915,89.5003,88.8961,89.1325,73314.0
2021-11-17 11:30:00,101.8,101.96,101.47,101.93,65232.0,89.1412,89.2813,88.8523,89.2551,65232.0
2021-11-17 11:40:00,101.96,102.08,101.65,101.98,89191.0,89.2813,89.3864,89.0099,89.2989,89191.0
2021-11-17 11:50:00,101.93,101.95,101.62,101.88,51347.0,89.2551,89.2726,88.9836,89.2113,51347.0
2021-11-17 12:00:00,101.93,102.07,101.4,101.51,92659.0,89.2551,89.3777,88.791,88.8873,92659.0
2021-11-17 12:10:00,101.5,101.65,101.36,101.63,25627.0,88.8785,89.0099,88.7559,88.9924,25627.0
2021-11-17 12:20:00,101.68,101.78,101.52,101.57,25038.0,89.0362,89.1237,88.8961,88.9398,25038.0
2021-11-17 12:30:00,101.58,101.59,101.06,101.11,36285.0,88.9486,88.9573,88.4933,88.537,36285.0
2021-11-17 12:40:00,101.09,101.43,101.05,101.42,43734.0,88.5195,88.8172,88.4845,88.8085,43734.0
2021-11-17 12:50:00,101.42,101.42,101.05,101.2,95610.0,88.8085,88.8085,88.4845,88.6158,95610.0
2021-11-17 13:00:00,101.2,101.27,100.92,100.94,32354.0,88.6158,88.6771,88.3707,88.3882,32354.0
2021-11-17 13:10:00,100.92,101.06,100.88,101.03,19203.0,88.3707,88.4933,88.3356,88.467,19203.0
2021-11-17 13:20:00,101.01,101.52,100.89,101.41,107366.0,88.4495,88.8961,88.3444,88.7997,107366.0
2021-11-17 13:30:00,101.46,101.69,101.25,101.34,48383.0,88.8435,89.0449,88.6596,88.7384,48383.0
2021-11-17 13:40:00,101.35,101.48,101.22,101.29,73955.0,88.7472,88.861,88.6334,88.6947,73955.0
2021-11-17 13:50:00,101.3,101.37,101.11,101.31,28299.0,88.7034,88.7647,88.537,88.7122,28299.0
2021-11-17 14:00:00,101.31,101.33,101.12,101.16,19420.0,88.7122,88.7297,88.5458,88.5808,19420.0
2021-11-17 14:10:00,101.18,101.2,100.73,100.76,31114.0,88.5983,88.6158,88.2043,88.2306,31114.0
2021-11-17 14:20:00,100.79,100.83,100.69,100.79,26667.0,88.2568,88.2919,88.1693,88.2568,26667.0
2021-11-17 14:30:00,100.78,101.05,100.72,101.04,32758.0,88.2481,88.4845,88.1955,88.4757,32758.0
2021-11-17 14:40:00,101.05,101.13,100.79,100.88,22214.0,88.4845,88.5545,88.2568,88.3356,22214.0
2021-11-17 14:50:00,100.89,100.89,100.62,100.81,42195.0,88.3444,88.3444,88.108,88.2743,42195.0
2021-11-17 15:00:00,100.81,100.89,100.42,100.54,79060.0,88.2743,88.3444,87.9328,88.0379,79060.0
2021-11-17 15:10:00,100.53,100.76,100.36,100.54,50899.0,88.0292,88.2306,87.8803,88.0379,50899.0
2021-11-17 15:20:00,100.52,100.86,100.46,100.82,51062.0,88.0204,88.3181,87.9679,88.2831,51062.0
2021-11-17 15:30:00,100.85,101.06,100.85,100.94,67343.0,88.3094,88.4933,88.3094,88.3882,67343.0
2021-11-17 15:40:00,100.96,101.18,100.93,101.04,77320.0,88.4057,88.5983,88.3794,88.4757,77320.0
2021-11-17 15:50:00,101.04,101.14,100.87,100.89,134200.0,88.4757,88.5633,88.3269,88.3444,134200.0
2021-11-18 09:30:00,101.43,101.43,100.3,100.83,97654.0,88.8172,88.8172,87.8278,88.2919,97654.0
2021-11-18 09:40:00,100.73,101.26,100.73,101.05,170583.0,88.2043,88.6684,88.2043,88.4845,170583.0
2021-11-18 09:50:00,101.04,101.09,100.25,100.5,51201.0,88.4757,88.5195,87.784,88.0029,51201.0
2021-11-18 10:00:00,100.48,100.87,100.4,100.84,70179.0,87.9854,88.3269,87.9153,88.3006,70179.0
2021-11-18 10:10:00,100.85,100.85,100.36,100.45,28490.0,88.3094,88.3094,87.8803,87.9591,28490.0
2021-11-18 10:20:00,100.45,100.71,100.31,100.61,37324.0,87.9591,88.1868,87.8365,88.0992,37324.0
2021-11-18 10:30:00,100.61,101.1,100.6,100.82,49018.0,88.0992,88.5283,88.0905,88.2831,49018.0
2021-11-18 10:40:00,100.84,101.25,100.82,101.11,112094.0,88.3006,88.6596,88.2831,88.537,112094.0
2021-11-18 10:50:00,101.05,101.64,101.05,101.35,85692.0,88.4845,89.0011,88.4845,88.7472,85692.0
2021-11-18 11:00:00,101.3,101.38,101.06,101.15,60993.0,88.7034,88.7735,88.4933,88.5721,60993.0
2021-11-18 11:10:00,101.15,101.94,101.14,101.82,126565.0,88.5721,89.2638,88.5633,89.1587,126565.0
2021-11-18 11:20:00,101.82,101.83,101.17,101.2,114186.0,89.1587,89.1675,88.5896,88.6158,114186.0
2021-11-18 11:30:00,101.24,101.62,101.18,101.45,67868.0,88.6509,88.9836,88.5983,88.8348,67868.0
2021-11-18 11:40:00,101.42,101.71,101.41,101.47,66758.0,88.8085,89.0624,88.7997,88.8523,66758.0
2021-11-18 11:50:00,101.46,101.75,101.34,101.66,57849.0,88.8435,89.0975,88.7384,89.0186,57849.0
2021-11-18 12:00:00,101.64,101.71,101.41,101.57,31367.0,89.0011,89.0624,88.7997,88.9398,31367.0
2021-11-18 12:10:00,101.57,101.7,101.32,101.5,35358.0,88.9398,89.0537,88.7209,88.8785,35358.0
2021-11-18 12:20:00,101.5,101.66,101.42,101.6,17426.0,88.8785,89.0186,88.8085,88.9661,17426.0
2021-11-18 12:30:00,101.6,101.93,101.33,101.44,53911.0,88.9661,89.2551,88.7297,88.826,53911.0
2021-11-18 12:40:00,101.43,101.43,100.95,100.98,15831.0,88.8172,88.8172,88.3969,88.4232,15831.0
2021-11-18 12:50:00,101.01,101.02,100.73,100.93,10638.0,88.4495,88.4582,88.2043,88.3794,10638.0
2021-11-18 13:00:00,100.93,100.93,100.68,100.68,15248.0,88.3794,88.3794,88.1605,88.1605,15248.0
2021-11-18 13:10:00,100.68,100.9,100.63,100.72,34676.0,88.1605,88.3531,88.1167,88.1955,34676.0
2021-11-18 13:20:00,100.72,100.81,100.68,100.77,13991.0,88.1955,88.2743,88.1605,88.2393,13991.0
2021-11-18 13:30:00,100.79,100.97,100.68,100.86,35842.0,88.2568,88.4144,88.1605,88.3181,35842.0
2021-11-18 13:40:00,100.83,100.96,100.76,100.94,29910.0,88.2919,88.4057,88.2306,88.3882,29910.0
2021-11-18 13:50:00,100.92,101.13,100.8,101.06,41871.0,88.3707,88.5545,88.2656,88.4933,41871.0
2021-11-18 14:00:00,101.06,101.38,101.04,101.29,19051.0,88.4933,88.7735,88.4757,88.6947,19051.0
2021-11-18 14:10:00,101.3,101.44,101.24,101.36,83494.0,88.7034,88.826,88.6509,88.7559,83494.0
2021-11-18 14:20:00,101.37,101.37,101.22,101.36,29450.0,88.7647,88.7647,88.6334,88.7559,29450.0
2021-11-18 14:30:00,101.36,101.6,101.25,101.59,19032.0,88.7559,88.9661,88.6596,88.9573,19032.0
2021-11-18 14:40:00,101.59,101.62,101.3,101.36,70944.0,88.9573,88.9836,88.7034,88.7559,70944.0
2021-11-18 14:50:00,101.36,101.67,101.35,101.59,39431.0,88.7559,89.0274,88.7472,88.9573,39431.0
2021-11-18 15:00:00,101.59,101.63,101.43,101.45,36610.0,88.9573,88.9924,88.8172,88.8348,36610.0
2021-11-18 15:10:00,101.45,101.45,101.22,101.27,26097.0,88.8348,88.8348,88.6334,88.6771,26097.0
2021-11-18 15:20:00,101.28,101.65,101.28,101.56,45997.0,88.6859,89.0099,88.6859,88.9311,45997.0
2021-11-18 15:30:00,101.55,101.58,101.3,101.33,41408.0,88.9223,88.9486,88.7034,88.7297,41408.0
2021-11-18 15:40:00,101.33,101.36,101.15,101.23,46364.0,88.7297,88.7559,88.5721,88.6421,46364.0
2021-11-18 15:50:00,101.21,101.3,101.11,101.29,118777.0,88.6246,88.7034,88.537,88.6947,118777.0
2021-11-19 09:30:00,101.69,102.32,101.4,101.75,92271.0,89.0449,89.5966,88.791,89.0975,92271.0
2021-11-19 09:40:00,101.78,102.31,101.58,101.99,43773.0,89.1237,89.5878,88.9486,89.3076,43773.0
2021-11-19 09:50:00,102.05,102.37,101.79,102.32,39403.0,89.3601,89.6404,89.1325,89.5966,39403.0
2021-11-19 10:00:00,102.37,102.43,101.69,101.86,21319.0,89.6404,89.6929,89.0449,89.1938,21319.0
2021-11-19 10:10:00,101.86,102.46,101.86,102.35,61138.0,89.1938,89.7192,89.1938,89.6228,61138.0
2021-11-19 10:20:00,102.36,102.54,102.32,102.33,31017.0,89.6316,89.7892,89.5966,89.6053,31017.0
2021-11-19 10:30:00,102.33,102.5,102.1,102.46,32702.0,89.6053,89.7542,89.4039,89.7192,32702.0
2021-11-19 10:40:00,102.46,102.82,102.46,102.59,38453.0,89.7192,90.0344,89.7192,89.833,38453.0
2021-11-19 10:50:00,102.61,102.8,102.28,102.34,23120.0,89.8505,90.0169,89.5615,89.6141,23120.0
2021-11-19 11:00:00,102.31,102.4,102.03,102.15,26434.0,89.5878,89.6666,89.3426,89.4477,26434.0
2021-11-19 11:10:00,102.12,102.33,101.78,101.9,27292.0,89.4214,89.6053,89.1237,89.2288,27292.0
2021-11-19 11:20:00,101.91,101.92,101.74,101.92,26029.0,89.2376,89.2463,89.0887,89.2463,26029.0
2021-11-19 11:30:00,101.88,101.92,101.69,101.82,24365.0,89.2113,89.2463,89.0449,89.1587,24365.0
2021-11-19 11:40:00,101.77,102.07,101.75,101.76,16477.0,89.115,89.3777,89.0975,89.1062,16477.0
2021-11-19 11:50:00,101.77,101.77,101.5,101.58,17508.0,89.115,89.115,88.8785,88.9486,17508.0
2021-11-19 12:00:00,101.57,101.9,101.49,101.87,24270.0,88.9398,89.2288,88.8698,89.2025,24270.0
2021-11-19 12:10:00,101.87,102.03,101.86,101.96,18831.0,89.2025,89.3426,89.1938,89.2813,18831.0
2021-11-19 12:20:00,101.94,102.15,101.92,102.0,17725.0,89.2638,89.4477,89.2463,89.3164,17725.0
2021-11-19 12:30:00,102.0,102.0,101.75,101.79,13174.0,89.3164,89.3164,89.0975,89.1325,13174.0
2021-11-19 12:40:00,101.78,101.79,101.56,101.56,11391.0,89.1237,89.1325,88.9311,88.9311,11391.0
2021-11-19 12:50:00,101.55,101.66,101.44,101.44,12278.0,88.9223,89.0186,88.826,88.826,12278.0
2021-11-19 13:00:00,101.47,101.49,101.36,101.47,11293.0,88.8523,88.8698,88.7559,88.8523,11293.0
2021-11-19 13:10:00,101.47,101.47,101.17,101.22,13157.0,88.8523,88.8523,88.5896,88.6334,13157.0
2021-11-19 13:20:00,101.2,101.2,101.06,101.15,11871.0,88.6158,88.6158,88.4933,88.5721,11871.0
2021-11-19 13:30:00,101.11,101.3,101.09,101.18,13677.0,88.537,88.7034,88.5195,88.5983,13677.0
2021-11-19 13:40:00,101.21,101.21,101.0,101.08,14234.0,88.6246,88.6246,88.4407,88.5108,14234.0
2021-11-19 13:50:00,101.13,101.35,101.03,101.32,14390.0,88.5545,88.7472,88.467,88.7209,14390.0
2021-11-19 14:00:00,101.34,101.83,101.33,101.83,22903.0,88.7384,89.1675,88.7297,89.1675,22903.0
2021-11-19 14:10:00,101.85,101.89,101.56,101.56,18053.0,89.185,89.22,88.9311,88.9311,18053.0
2021-11-19 14:20:00,101.56,101.79,101.34,101.39,23294.0,88.9311,89.1325,88.7384,88.7822,23294.0
2021-11-19 14:30:00,101.34,101.34,101.11,101.18,12642.0,88.7384,88.7384,88.537,88.5983,12642.0
2021-11-19 14:40:00,101.2,101.3,101.1,101.17,14008.0,88.6158,88.7034,88.5283,88.5896,14008.0
2021-11-19 14:50:00,101.13,101.31,101.12,101.29,17562.0,88.5545,88.7122,88.5458,88.6947,17562.0
2021-11-19 15:00:00,101.25,101.42,101.19,101.28,19699.0,88.6596,88.8085,88.6071,88.6859,19699.0
2021-11-19 15:10:00,101.29,101.32,101.01,101.1,17143.0,88.6947,88.7209,88.4495,88.5283,17143.0
2021-11-19 15:20:00,101.12,101.31,101.11,101.19,22429.0,88.5458,88.7122,88.537,88.6071,22429.0
2021-11-19 15:30:00,101.18,101.24,100.98,101.04,36579.0,88.5983,88.6509,88.4232,88.4757,36579.0
2021-11-19 15:40:00,101.04,101.06,100.89,100.91,38895.0,88.4757,88.4933,88.3444,88.3619,38895.0
2021-11-19 15:50:00,100.91,100.93,100.65,100.78,125842.0,88.3619,88.3794,88.1342,88.2481,125842.0
2021-11-22 09:30:00,100.98,102.13,100.64,101.85,86019.0,88.4232,89.4302,88.1255,89.185,86019.0
2021-11-22 09:40:00,101.9,102.4,101.6,102.32,100630.0,89.2288,89.6666,88.9661,89.5966,100630.0
2021-11-22 09:50:00,102.32,103.25,101.65,103.25,94998.0,89.5966,90.4109,89.0099,90.4109,94998.0
2021-11-22 10:00:00,103.31,103.58,102.78,103.37,70489.0,90.4635,90.6999,89.9994,90.516,70489.0
2021-11-22 10:10:00,103.38,103.64,103.01,103.4,64675.0,90.5248,90.7524,90.2008,90.5423,64675.0
2021-11-22 10:20:00,103.47,103.69,102.4,102.41,48158.0,90.6036,90.7962,89.6666,89.6754,48158.0
2021-11-22 10:30:00,102.45,103.0,102.23,102.9,45889.0,89.7104,90.192,89.5178,90.1044,45889.0
2021-11-22 10:40:00,102.82,102.91,102.55,102.82,27990.0,90.0344,90.1132,89.798,90.0344,27990.0
2021-11-22 10:50:00,102.82,102.82,102.06,102.13,36334.0,90.0344,90.0344,89.3689,89.4302,36334.0
2021-11-22 11:00:00,102.18,102.3,101.86,102.01,30456.0,89.474,89.5791,89.1938,89.3251,30456.0
2021-11-22 11:10:00,101.92,102.25,101.82,101.87,39427.0,89.2463,89.5353,89.1587,89.2025,39427.0
2021-11-22 11:20:00,101.87,102.72,101.86,102.25,20944.0,89.2025,89.9468,89.1938,89.5353,20944.0
2021-11-22 11:30:00,102.2,102.44,101.83,102.41,29409.0,89.4915,89.7017,89.1675,89.6754,29409.0
2021-11-22 11:40:00,102.38,102.86,102.12,102.82,43707.0,89.6491,90.0694,89.4214,90.0344,43707.0
2021-11-22 11:50:00,102.82,102.85,101.78,102.06,53508.0,90.0344,90.0607,89.1237,89.3689,53508.0
2021-11-22 12:00:00,102.02,102.02,101.35,101.45,26760.0,89.3339,89.3339,88.7472,88.8348,26760.0
2021-11-22 12:10:00,101.53,101.64,101.17,101.3,18757.0,88.9048,89.0011,88.5896,88.7034,18757.0
2021-11-22 12:20:00,101.35,101.8,101.35,101.78,13867.0,88.7472,89.1412,88.7472,89.1237,13867.0
2021-11-22 12:30:00,101.8,102.47,101.74,102.37,29889.0,89.1412,89.7279,89.0887,89.6404,29889.0
2021-11-22 12:40:00,102.36,102.44,102.01,102.21,14607.0,89.6316,89.7017,89.3251,89.5003,14607.0
2021-11-22 12:50:00,102.25,102.54,102.13,102.42,15467.0,89.5353,89.7892,89.4302,89.6841,15467.0
2021-11-22 13:00:00,102.43,102.43,102.21,102.23,10579.0,89.6929,89.6929,89.5003,89.5178,10579.0
2021-11-22 13:10:00,102.23,102.67,102.23,102.67,26060.0,89.5178,89.903,89.5178,89.903,26060.0
2021-11-22 13:20:00,102.69,102.72,102.48,102.57,13810.0,89.9206,89.9468,89.7367,89.8155,13810.0
2021-11-22 13:30:00,102.61,102.86,102.59,102.83,13940.0,89.8505,90.0694,89.833,90.0432,13940.0
2021-11-22 13:40:00,102.85,103.05,102.85,103.02,27457.0,90.0607,90.2358,90.0607,90.2095,27457.0
2021-11-22 13:50:00,103.01,103.12,102.83,103.12,34177.0,90.2008,90.2971,90.0432,90.2971,34177.0
2021-11-22 14:00:00,103.08,103.39,102.96,102.96,17715.0,90.2621,90.5335,90.157,90.157,17715.0
2021-11-22 14:10:00,102.96,103.05,102.89,102.93,20367.0,90.157,90.2358,90.0957,90.1307,20367.0
2021-11-22 14:20:00,102.91,103.05,102.85,102.92,32491.0,90.1132,90.2358,90.0607,90.122,32491.0
2021-11-22 14:30:00,102.99,103.29,102.96,103.07,52580.0,90.1833,90.446,90.157,90.2533,52580.0
2021-11-22 14:40:00,103.07,103.53,103.02,103.45,20428.0,90.2533,90.6561,90.2095,90.5861,20428.0
2021-11-22 14:50:00,103.51,103.66,103.33,103.37,28634.0,90.6386,90.7699,90.481,90.516,28634.0
2021-11-22 15:00:00,103.4,103.55,103.28,103.35,52095.0,90.5423,90.6736,90.4372,90.4985,52095.0
2021-11-22 15:10:00,103.35,103.35,103.0,103.03,32432.0,90.4985,90.4985,90.192,90.2183,32432.0
2021-11-22 15:20:00,103.03,103.03,102.76,102.8,33227.0,90.2183,90.2183,89.9819,90.0169,33227.0
2021-11-22 15:30:00,102.78,102.78,102.49,102.51,35795.0,89.9994,89.9994,89.7454,89.7629,35795.0
2021-11-22 15:40:00,102.55,102.59,102.17,102.18,38329.0,89.798,89.833,89.4652,89.474,38329.0
2021-11-22 15:50:00,102.17,102.17,101.55,101.56,121827.0,89.4652,89.4652,88.9223,88.9311,121827.0
2021-11-23 09:30:00,101.98,103.47,101.48,102.95,104551.0,89.2989,90.6036,88.861,90.1482,104551.0
2021-11-23 09:40:00,102.94,102.94,102.39,102.61,50042.0,90.1395,90.1395,89.6579,89.8505,50042.0
2021-11-23 09:50:00,102.49,103.3,102.48,102.95,60329.0,89.7454,90.4547,89.7367,90.1482,60329.0
2021-11-23 10:00:00,102.92,102.92,102.01,102.04,45033.0,90.122,90.122,89.3251,89.3514,45033.0
2021-11-23 10:10:00,102.05,102.76,101.97,102.45,87248.0,89.3601,89.9819,89.2901,89.7104,87248.0
2021-11-23 10:20:00,102.46,102.47,101.75,101.75,33608.0,89.7192,89.7279,89.0975,89.0975,33608.0
2021-11-23 10:30:00,101.75,101.76,101.42,101.57,64900.0,89.0975,89.1062,88.8085,88.9398,64900.0
2021-11-23 10:40:00,101.44,101.62,101.02,101.17,48031.0,88.826,88.9836,88.4582,88.5896,48031.0
2021-11-23 10:50:00,101.19,101.24,100.38,100.43,63062.0,88.6071,88.6509,87.8978,87.9416,63062.0
2021-11-23 11:00:00,100.43,100.74,100.35,100.64,33883.0,87.9416,88.213,87.8715,88.1255,33883.0
2021-11-23 11:10:00,100.65,100.98,100.48,100.48,52616.0,88.1342,88.4232,87.9854,87.9854,52616.0
2021-11-23 11:20:00,100.48,100.83,100.39,100.64,32209.0,87.9854,88.2919,87.9066,88.1255,32209.0
2021-11-23 11:30:00,100.6,100.86,100.4,100.59,39806.0,88.0905,88.3181,87.9153,88.0817,39806.0
2021-11-23 11:40:00,100.59,101.04,100.52,101.04,17759.0,88.0817,88.4757,88.0204,88.4757,17759.0
2021-11-23 11:50:00,101.02,101.04,100.52,100.65,32747.0,88.4582,88.4757,88.0204,88.1342,32747.0
2021-11-23 12:00:00,100.62,100.64,100.01,100.12,24379.0,88.108,88.1255,87.5738,87.6701,24379.0
2021-11-23 12:10:00,100.14,100.65,100.12,100.61,12144.0,87.6877,88.1342,87.6701,88.0992,12144.0
2021-11-23 12:20:00,100.6,100.78,100.54,100.66,10598.0,88.0905,88.2481,88.0379,88.143,10598.0
2021-11-23 12:30:00,100.71,101.04,100.71,100.79,16419.0,88.1868,88.4757,88.1868,88.2568,16419.0
2021-11-23 12:40:00,100.76,100.8,100.56,100.79,10988.0,88.2306,88.2656,88.0554,88.2568,10988.0
2021-11-23 12:50:00,100.75,100.83,100.41,100.57,14875.0,88.2218,88.2919,87.9241,88.0642,14875.0
2021-11-23 13:00:00,100.54,100.7,100.37,100.5,10028.0,88.0379,88.178,87.8891,88.0029,10028.0
2021-11-23 13:10:00,100.49,100.59,100.27,100.27,7459.0,87.9941,88.0817,87.8015,87.8015,7459.0
2021-11-23 13:20:00,100.27,100.63,100.27,100.52,11022.0,87.8015,88.1167,87.8015,88.0204,11022.0
2021-11-23 13:30:00,100.58,100.67,100.38,100.62,9190.0,88.0729,88.1517,87.8978,88.108,9190.0
2021-11-23 13:40:00,100.67,101.03,100.57,101.03,16312.0,88.1517,88.467,88.0642,88.467,16312.0
2021-11-23 13:50:00,100.99,101.28,100.99,101.08,14977.0,88.432,88.6859,88.432,88.5108,14977.0
2021-11-23 14:00:00,101.09,101.53,101.08,101.47,35987.0,88.5195,88.9048,88.5108,88.8523,35987.0
2021-11-23 14:10:00,101.39,101.47,101.1,101.12,14912.0,88.7822,88.8523,88.5283,88.5458,14912.0
2021-11-23 14:20:00,101.13,101.44,101.13,101.39,10254.0,88.5545,88.826,88.5545,88.7822,10254.0
2021-11-23 14:30:00,101.36,101.42,101.07,101.07,14961.0,88.7559,88.8085,88.502,88.502,14961.0
2021-11-23 14:40:00,101.08,101.31,100.87,101.18,55940.0,88.5108,88.7122,88.3269,88.5983,55940.0
2021-11-23 14:50:00,101.17,101.26,100.89,101.16,32177.0,88.5896,88.6684,88.3444,88.5808,32177.0
2021-11-23 15:00:00,101.18,101.31,100.92,101.31,12863.0,88.5983,88.7122,88.3707,88.7122,12863.0
2021-11-23 15:10:00,101.27,101.61,101.23,101.4,22184.0,88.6771,88.9749,88.6421,88.791,22184.0
2021-11-23 15:20:00,101.4,101.59,101.32,101.33,20002.0,88.791,88.9573,88.7209,88.7297,20002.0
2021-11-23 15:30:00,101.33,101.6,101.3,101.53,36896.0,88.7297,88.9661,88.7034,88.9048,36896.0
2021-11-23 15:40:00,101.56,101.6,101.38,101.48,40324.0,88.9311,88.9661,88.7735,88.861,40324.0
2021-11-23 15:50:00,101.48,101.61,101.47,101.58,156762.0,88.861,88.9749,88.8523,88.9486,156762.0
2021-11-24 09:30:00,101.18,101.74,100.51,101.39,43335.0,88.5983,89.0887,88.0116,88.7822,43335.0
2021-11-24 09:40:00,101.27,101.5,100.74,100.74,16471.0,88.6771,88.8785,88.213,88.213,16471.0
2021-11-24 09:50:00,100.8,101.21,100.65,101.12,22611.0,88.2656,88.6246,88.1342,88.5458,22611.0
2021-11-24 10:00:00,101.13,101.28,100.69,100.73,25890.0,88.5545,88.6859,88.1693,88.2043,25890.0
2021-11-24 10:10:00,100.8,100.86,100.55,100.82,15911.0,88.2656,88.3181,88.0467,88.2831,15911.0
2021-11-24 10:20:00,100.79,101.0,100.59,100.81,11459.0,88.2568,88.4407,88.0817,88.2743,11459.0
2021-11-24 10:30:00,100.81,100.93,100.58,100.86,18362.0,88.2743,88.3794,88.0729,88.3181,18362.0
2021-11-24 10:40:00,100.8,100.91,100.5,100.67,21339.0,88.2656,88.3619,88.0029,88.1517,21339.0
2021-11-24 10:50:00,100.69,100.75,100.53,100.59,18008.0,88.1693,88.2218,88.0292,88.0817,18008.0
2021-11-24 11:00:00,100.6,101.05,100.5,101.05,16048.0,88.0905,88.4845,88.0029,88.4845,16048.0
2021-11-24 11:10:00,101.09,101.2,100.96,101.19,19785.0,88.5195,88.6158,88.4057,88.6071,19785.0
2021-11-24 11:20:00,101.17,101.2,100.87,101.17,15618.0,88.5896,88.6158,88.3269,88.5896,15618.0
2021-11-24 11:30:00,101.2,101.2,100.91,101.09,10551.0,88.6158,88.6158,88.3619,88.5195,10551.0
2021-11-24 11:40:00,101.11,101.13,101.01,101.09,12012.0,88.537,88.5545,88.4495,88.5195,12012.0
2021-11-24 11:50:00,101.09,101.16,100.68,100.7,20160.0,88.5195,88.5808,88.1605,88.178,20160.0
2021-11-24 12:00:00,100.72,100.94,100.68,100.69,15759.0,88.1955,88.3882,88.1605,88.1693,15759.0
2021-11-24 12:10:00,100.65,100.8,100.57,100.58,13326.0,88.1342,88.2656,88.0642,88.0729,13326.0
2021-11-24 12:20:00,100.61,100.79,100.57,100.69,11400.0,88.0992,88.2568,88.0642,88.1693,11400.0
2021-11-24 12:30:00,100.69,101.0,100.69,100.88,15646.0,88.1693,88.4407,88.1693,88.3356,15646.0
2021-11-24 12:40:00,100.92,101.05,100.81,101.05,9847.0,88.3707,88.4845,88.2743,88.4845,9847.0
2021-11-24 12:50:00,101.04,101.1,100.82,100.84,12255.0,88.4757,88.5283,88.2831,88.3006,12255.0
2021-11-24 13:00:00,100.82,100.94,100.75,100.9,8929.0,88.2831,88.3882,88.2218,88.3531,8929.0
2021-11-24 13:10:00,100.89,100.98,100.78,100.98,13597.0,88.3444,88.4232,88.2481,88.4232,13597.0
2021-11-24 13:20:00,100.94,100.94,100.73,100.76,11219.0,88.3882,88.3882,88.2043,88.2306,11219.0
2021-11-24 13:30:00,100.76,101.11,100.76,100.9,17959.0,88.2306,88.537,88.2306,88.3531,17959.0
2021-11-24 13:40:00,100.91,100.99,100.76,100.93,12555.0,88.3619,88.432,88.2306,88.3794,12555.0
2021-11-24 13:50:00,100.93,101.08,100.73,100.79,18957.0,88.3794,88.5108,88.2043,88.2568,18957.0
2021-11-24 14:00:00,100.78,100.94,100.7,100.79,40190.0,88.2481,88.3882,88.178,88.2568,40190.0
2021-11-24 14:10:00,100.79,100.97,100.63,100.84,28979.0,88.2568,88.4144,88.1167,88.3006,28979.0
2021-11-24 14:20:00,100.88,100.91,100.61,100.82,18601.0,88.3356,88.3619,88.0992,88.2831,18601.0
2021-11-24 14:30:00,100.82,100.98,100.72,100.81,18910.0,88.2831,88.4232,88.1955,88.2743,18910.0
2021-11-24 14:40:00,100.73,101.15,100.72,100.84,15346.0,88.2043,88.5721,88.1955,88.3006,15346.0
2021-11-24 14:50:00,100.91,101.07,100.91,101.0,10261.0,88.3619,88.502,88.3619,88.4407,10261.0
2021-11-24 15:00:00,100.91,101.09,100.86,101.09,13704.0,88.3619,88.5195,88.3181,88.5195,13704.0
2021-11-24 15:10:00,101.04,101.19,101.02,101.17,18003.0,88.4757,88.6071,88.4582,88.5896,18003.0
2021-11-24 15:20:00,101.18,101.33,101.12,101.26,23093.0,88.5983,88.7297,88.5458,88.6684,23093.0
2021-11-24 15:30:00,101.28,101.28,101.04,101.19,28902.0,88.6859,88.6859,88.4757,88.6071,28902.0
2021-11-24 15:40:00,101.19,101.21,101.02,101.04,31238.0,88.6071,88.6246,88.4582,88.4757,31238.0
2021-11-24 15:50:00,101.07,101.08,100.83,101.08,89631.0,88.502,88.5108,88.2919,88.5108,89631.0
2021-11-26 09:30:00,99.22,100.36,99.02,99.94,65086.0,86.8821,87.8803,86.7069,87.5125,65086.0
2021-11-26 09:40:00,100.01,100.24,99.16,99.2,46207.0,87.5738,87.7752,86.8295,86.8645,46207.0
2021-11-26 09:50:00,99.2,99.2,98.65,99.05,35710.0,86.8645,86.8645,86.3829,86.7332,35710.0
2021-11-26 10:00:00,99.0,99.0,98.22,98.73,61375.0,86.6894,86.6894,86.0064,86.453,61375.0
2021-11-26 10:10:00,98.73,99.1,98.51,98.75,26558.0,86.453,86.777,86.2603,86.4705,26558.0
2021-11-26 10:20:00,98.77,99.46,98.77,99.28,29946.0,86.488,87.0922,86.488,86.9346,29946.0
2021-11-26 10:30:00,99.3,99.65,99.0,99.55,16453.0,86.9521,87.2586,86.6894,87.171,16453.0
2021-11-26 10:40:00,99.54,99.66,98.89,99.29,22460.0,87.1623,87.2673,86.5931,86.9434,22460.0
2021-11-26 10:50:00,99.3,99.32,98.81,99.16,18229.0,86.9521,86.9696,86.523,86.8295,18229.0
2021-11-26 11:00:00,99.1,99.34,99.02,99.27,39688.0,86.777,86.9871,86.7069,86.9258,39688.0
2021-11-26 11:10:00,99.19,99.19,98.72,98.72,47819.0,86.8558,86.8558,86.4442,86.4442,47819.0
2021-11-26 11:20:00,98.76,98.76,98.51,98.71,28120.0,86.4793,86.4793,86.2603,86.4355,28120.0
2021-11-26 11:30:00,98.67,98.87,98.51,98.76,19944.0,86.4004,86.5756,86.2603,86.4793,19944.0
2021-11-26 11:40:00,98.78,98.81,98.3,98.67,87429.0,86.4968,86.523,86.0765,86.4004,87429.0
2021-11-26 11:50:00,98.67,98.68,98.21,98.41,22055.0,86.4004,86.4092,85.9976,86.1728,22055.0
2021-11-26 12:00:00,98.46,98.73,98.31,98.67,20211.0,86.2166,86.453,86.0852,86.4004,20211.0
2021-11-26 12:10:00,98.67,98.83,98.59,98.73,79934.0,86.4004,86.5406,86.3304,86.453,79934.0
2021-11-26 12:20:00,98.73,99.09,98.68,99.09,42699.0,86.453,86.7682,86.4092,86.7682,42699.0
2021-11-26 12:30:00,99.12,99.47,99.11,99.3,40577.0,86.7945,87.101,86.7857,86.9521,40577.0
2021-11-26 12:40:00,99.3,99.3,98.72,98.72,25079.0,86.9521,86.9521,86.4442,86.4442,25079.0
2021-11-26 12:50:00,98.64,98.81,98.07,98.61,96219.0,86.3742,86.523,85.8751,86.3479,96219.0
2021-11-29 09:30:00,100.82,102.04,100.61,101.99,91082.0,88.2831,89.3514,88.0992,89.3076,91082.0
2021-11-29 09:40:00,101.92,102.17,101.54,101.72,51335.0,89.2463,89.4652,88.9136,89.0712,51335.0
2021-11-29 09:50:00,101.75,103.35,101.74,103.06,70054.0,89.0975,90.4985,89.0887,90.2446,70054.0
2021-11-29 10:00:00,103.19,103.19,101.88,102.1,69103.0,90.3584,90.3584,89.2113,89.4039,69103.0
2021-11-29 10:10:00,102.09,102.3,101.62,102.3,51227.0,89.3952,89.5791,88.9836,89.5791,51227.0
2021-11-29 10:20:00,102.31,102.43,102.05,102.08,50160.0,89.5878,89.6929,89.3601,89.3864,50160.0
2021-11-29 10:30:00,102.13,102.13,101.58,101.99,30034.0,89.4302,89.4302,88.9486,89.3076,30034.0
2021-11-29 10:40:00,102.02,102.02,101.1,101.23,51477.0,89.3339,89.3339,88.5283,88.6421,51477.0
2021-11-29 10:50:00,101.18,102.08,101.01,102.08,31414.0,88.5983,89.3864,88.4495,89.3864,31414.0
2021-11-29 11:00:00,102.04,102.69,101.97,102.67,31876.0,89.3514,89.9206,89.2901,89.903,31876.0
2021-11-29 11:10:00,102.63,102.81,102.47,102.73,27526.0,89.868,90.0256,89.7279,89.9556,27526.0
2021-11-29 11:20:00,102.74,102.8,102.1,102.29,19149.0,89.9643,90.0169,89.4039,89.5703,19149.0
2021-11-29 11:30:00,102.3,102.6,102.3,102.55,20537.0,89.5791,89.8418,89.5791,89.798,20537.0
2021-11-29 11:40:00,102.56,102.89,102.49,102.77,17839.0,89.8067,90.0957,89.7454,89.9906,17839.0
2021-11-29 11:50:00,102.77,103.16,102.65,103.12,32096.0,89.9906,90.3321,89.8855,90.2971,32096.0
2021-11-29 12:00:00,103.17,103.56,103.06,103.51,29366.0,90.3409,90.6824,90.2446,90.6386,29366.0
2021-11-29 12:10:00,103.45,103.55,103.34,103.39,22625.0,90.5861,90.6736,90.4897,90.5335,22625.0
2021-11-29 12:20:00,103.31,103.68,103.27,103.54,60391.0,90.4635,90.7875,90.4284,90.6649,60391.0
2021-11-29 12:30:00,103.57,103.97,103.48,103.91,20931.0,90.6911,91.0414,90.6123,90.9889,20931.0
2021-11-29 12:40:00,103.96,104.16,103.9,104.05,19093.0,91.0326,91.2078,90.9801,91.1114,19093.0
2021-11-29 12:50:00,104.05,104.07,103.86,103.95,12699.0,91.1114,91.129,90.9451,91.0239,12699.0
2021-11-29 13:00:00,103.92,104.05,103.78,103.88,17321.0,90.9976,91.1114,90.875,90.9626,17321.0
2021-11-29 13:10:00,103.81,103.83,103.25,103.25,21580.0,90.9013,90.9188,90.4109,90.4109,21580.0
2021-11-29 13:20:00,103.25,103.32,102.92,103.08,13700.0,90.4109,90.4722,90.122,90.2621,13700.0
2021-11-29 13:30:00,103.1,103.53,103.1,103.39,14163.0,90.2796,90.6561,90.2796,90.5335,14163.0
2021-11-29 13:40:00,103.43,103.54,103.23,103.23,10719.0,90.5685,90.6649,90.3934,90.3934,10719.0
2021-11-29 13:50:00,103.23,103.41,103.23,103.41,14192.0,90.3934,90.551,90.3934,90.551,14192.0
2021-11-29 14:00:00,103.47,103.47,103.18,103.31,11923.0,90.6036,90.6036,90.3496,90.4635,11923.0
2021-11-29 14:10:00,103.31,103.37,103.25,103.32,10690.0,90.4635,90.516,90.4109,90.4722,10690.0
2021-11-29 14:20:00,103.28,103.53,103.2,103.46,12585.0,90.4372,90.6561,90.3671,90.5948,12585.0
2021-11-29 14:30:00,103.47,103.7,103.36,103.43,13663.0,90.6036,90.805,90.5072,90.5685,13663.0
2021-11-29 14:40:00,103.46,103.55,103.42,103.52,12376.0,90.5948,90.6736,90.5598,90.6474,12376.0
2021-11-29 14:50:00,103.48,103.66,103.47,103.62,24392.0,90.6123,90.7699,90.6036,90.7349,24392.0
2021-11-29 15:00:00,103.65,103.92,103.62,103.88,18758.0,90.7612,90.9976,90.7349,90.9626,18758.0
2021-11-29 15:10:00,103.88,104.04,103.85,103.88,18719.0,90.9626,91.1027,90.9363,90.9626,18719.0
2021-11-29 15:20:00,103.89,104.29,103.74,104.27,46624.0,90.9713,91.3216,90.84,91.3041,46624.0
2021-11-29 15:30:00,104.29,104.43,104.02,104.13,54700.0,91.3216,91.4442,91.0852,91.1815,54700.0
2021-11-29 15:40:00,104.1,104.13,103.88,104.04,49498.0,91.1552,91.1815,90.9626,91.1027,49498.0
2021-11-29 15:50:00,104.01,104.23,103.83,104.0,139921.0,91.0764,91.2691,90.9188,91.0677,139921.0
2021-11-30 09:30:00,102.82,104.5,102.53,103.99,63939.0,90.0344,91.5055,89.7805,91.0589,63939.0
2021-11-30 09:40:00,104.12,104.73,103.94,104.02,28083.0,91.1727,91.7069,91.0151,91.0852,28083.0
2021-11-30 09:50:00,104.02,104.08,103.08,103.26,31488.0,91.0852,91.1377,90.2621,90.4197,31488.0
2021-11-30 10:00:00,103.21,103.76,103.08,103.64,23064.0,90.3759,90.8575,90.2621,90.7524,23064.0
2021-11-30 10:10:00,103.63,103.67,103.2,103.24,18247.0,90.7437,90.7787,90.3671,90.4022,18247.0
2021-11-30 10:20:00,103.2,103.21,102.17,102.73,112018.0,90.3671,90.3759,89.4652,89.9556,112018.0
2021-11-30 10:30:00,102.77,103.76,102.76,103.19,27744.0,89.9906,90.8575,89.9819,90.3584,27744.0
2021-11-30 10:40:00,103.08,103.45,102.93,103.11,39396.0,90.2621,90.5861,90.1307,90.2883,39396.0
2021-11-30 10:50:00,103.03,103.03,101.94,102.39,35891.0,90.2183,90.2183,89.2638,89.6579,35891.0
2021-11-30 11:00:00,102.29,102.58,101.89,102.5,33912.0,89.5703,89.8242,89.22,89.7542,33912.0
2021-11-30 11:10:00,102.5,103.07,102.33,102.76,19877.0,89.7542,90.2533,89.6053,89.9819,19877.0
2021-11-30 11:20:00,102.81,102.91,102.03,102.23,26844.0,90.0256,90.1132,89.3426,89.5178,26844.0
2021-11-30 11:30:00,102.16,102.46,102.02,102.44,39358.0,89.4565,89.7192,89.3339,89.7017,39358.0
2021-11-30 11:40:00,102.39,102.41,102.03,102.32,14754.0,89.6579,89.6754,89.3426,89.5966,14754.0
2021-11-30 11:50:00,102.33,102.65,102.29,102.65,37360.0,89.6053,89.8855,89.5703,89.8855,37360.0
2021-11-30 12:00:00,102.59,102.59,102.0,102.05,15340.0,89.833,89.833,89.3164,89.3601,15340.0
2021-11-30 12:10:00,102.03,102.58,102.01,102.58,19855.0,89.3426,89.8242,89.3251,89.8242,19855.0
2021-11-30 12:20:00,102.53,102.75,102.35,102.75,15400.0,89.7805,89.9731,89.6228,89.9731,15400.0
2021-11-30 12:30:00,102.75,102.88,102.57,102.66,32084.0,89.9731,90.0869,89.8155,89.8943,32084.0
2021-11-30 12:40:00,102.71,102.79,102.36,102.4,11891.0,89.9381,90.0081,89.6316,89.6666,11891.0
2021-11-30 12:50:00,102.45,102.71,102.36,102.52,15328.0,89.7104,89.9381,89.6316,89.7717,15328.0
2021-11-30 13:00:00,102.58,102.63,102.01,102.02,13137.0,89.8242,89.868,89.3251,89.3339,13137.0
2021-11-30 13:10:00,101.99,102.04,101.79,101.8,22869.0,89.3076,89.3514,89.1325,89.1412,22869.0
2021-11-30 13:20:00,101.8,102.13,101.64,102.06,35587.0,89.1412,89.4302,89.0011,89.3689,35587.0
2021-11-30 13:30:00,102.04,102.82,102.0,102.82,19182.0,89.3514,90.0344,89.3164,90.0344,19182.0
2021-11-30 13:40:00,102.8,102.8,102.45,102.48,42231.0,90.0169,90.0169,89.7104,89.7367,42231.0
2021-11-30 13:50:00,102.47,102.96,102.47,102.85,12151.0,89.7279,90.157,89.7279,90.0607,12151.0
2021-11-30 14:00:00,102.82,102.89,102.68,102.89,10548.0,90.0344,90.0957,89.9118,90.0957,10548.0
2021-11-30 14:10:00,102.89,103.18,102.89,103.01,22972.0,90.0957,90.3496,90.0957,90.2008,22972.0
2021-11-30 14:20:00,102.98,103.06,102.64,102.64,9782.0,90.1745,90.2446,89.8768,89.8768,9782.0
2021-11-30 14:30:00,102.64,102.89,102.64,102.68,9776.0,89.8768,90.0957,89.8768,89.9118,9776.0
2021-11-30 14:40:00,102.71,102.8,102.32,102.33,12655.0,89.9381,90.0169,89.5966,89.6053,12655.0
2021-11-30 14:50:00,102.35,102.58,102.19,102.47,24534.0,89.6228,89.8242,89.4827,89.7279,24534.0
2021-11-30 15:00:00,102.56,102.73,102.51,102.52,14014.0,89.8067,89.9556,89.7629,89.7717,14014.0
2021-11-30 15:10:00,102.52,102.8,102.45,102.8,23445.0,89.7717,90.0169,89.7104,90.0169,23445.0
2021-11-30 15:20:00,102.78,102.84,102.36,102.36,26257.0,89.9994,90.0519,89.6316,89.6316,26257.0
2021-11-30 15:30:00,102.39,102.86,102.36,102.79,33102.0,89.6579,90.0694,89.6316,90.0081,33102.0
2021-11-30 15:40:00,102.79,102.97,102.59,102.63,38571.0,90.0081,90.1657,89.833,89.868,38571.0
2021-11-30 15:50:00,102.53,102.77,102.34,102.66,149024.0,89.7805,89.9906,89.6141,89.8943,149024.0
2021-12-01 09:30:00,104.16,105.0,103.89,104.31,51696.0,91.2078,91.9433,90.9713,91.3391,51696.0
2021-12-01 09:40:00,104.31,104.79,104.13,104.52,35172.0,91.3391,91.7594,91.1815,91.523,35172.0
2021-12-01 09:50:00,104.4,105.46,103.98,105.31,33615.0,91.4179,92.3461,91.0502,92.2148,33615.0
2021-12-01 10:00:00,105.43,106.13,105.3,106.11,50603.0,92.3198,92.9328,92.206,92.9153,50603.0
2021-12-01 10:10:00,106.07,106.7,106.07,106.66,56090.0,92.8803,93.4319,92.8803,93.3969,56090.0
2021-12-01 10:20:00,106.62,106.96,106.25,106.62,105339.0,93.3619,93.6596,93.0379,93.3619,105339.0
2021-12-01 10:30:00,106.62,106.66,106.32,106.47,48964.0,93.3619,93.3969,93.0992,93.2305,48964.0
2021-12-01 10:40:00,106.43,107.07,106.28,107.07,79039.0,93.1955,93.7559,93.0641,93.7559,79039.0
2021-12-01 10:50:00,107.09,107.33,106.98,107.24,39922.0,93.7734,93.9836,93.6771,93.9048,39922.0
2021-12-01 11:00:00,107.2,107.51,107.08,107.46,55033.0,93.8697,94.1412,93.7647,94.0974,55033.0
2021-12-01 11:10:00,107.42,107.66,107.38,107.51,63814.0,94.0624,94.2725,94.0274,94.1412,63814.0
2021-12-01 11:20:00,107.51,107.84,107.39,107.52,71530.0,94.1412,94.4302,94.0361,94.15,71530.0
2021-12-01 11:30:00,107.51,107.51,106.73,106.89,124347.0,94.1412,94.1412,93.4582,93.5983,124347.0
2021-12-01 11:40:00,106.92,107.54,106.87,107.28,49421.0,93.6246,94.1675,93.5808,93.9398,49421.0
2021-12-01 11:50:00,107.31,107.65,107.03,107.54,36095.0,93.9661,94.2638,93.7209,94.1675,36095.0
2021-12-01 12:00:00,107.6,108.19,107.42,108.1,46749.0,94.22,94.7366,94.0624,94.6578,46749.0
2021-12-01 12:10:00,108.13,108.45,108.03,108.28,40781.0,94.6841,94.9643,94.5965,94.8154,40781.0
2021-12-01 12:20:00,108.31,108.41,108.0,108.1,29334.0,94.8417,94.9293,94.5703,94.6578,29334.0
2021-12-01 12:30:00,108.12,108.22,107.96,108.05,46110.0,94.6753,94.7629,94.5352,94.6141,46110.0
2021-12-01 12:40:00,108.05,108.05,107.53,107.59,32847.0,94.6141,94.6141,94.1587,94.2113,32847.0
2021-12-01 12:50:00,107.57,107.57,106.85,106.89,21128.0,94.1937,94.1937,93.5633,93.5983,21128.0
2021-12-01 13:00:00,106.82,107.06,106.0,106.27,35086.0,93.537,93.7472,92.819,93.0554,35086.0
2021-12-01 13:10:00,106.31,106.49,105.85,106.33,30879.0,93.0904,93.248,92.6876,93.1079,30879.0
2021-12-01 13:20:00,106.36,106.95,106.27,106.94,16894.0,93.1342,93.6508,93.0554,93.6421,16894.0
2021-12-01 13:30:00,106.97,107.07,106.77,107.07,32579.0,93.6683,93.7559,93.4932,93.7559,32579.0
2021-12-01 13:40:00,107.06,107.07,105.97,105.98,90949.0,93.7472,93.7559,92.7927,92.8015,90949.0
2021-12-01 13:50:00,106.1,106.98,106.1,106.87,35966.0,92.9065,93.6771,92.9065,93.5808,35966.0
2021-12-01 14:00:00,106.86,106.97,106.01,106.03,81576.0,93.572,93.6683,92.8277,92.8452,81576.0
2021-12-01 14:10:00,106.07,106.07,105.3,105.48,34409.0,92.8803,92.8803,92.206,92.3636,34409.0
2021-12-01 14:20:00,105.55,106.19,105.51,106.06,27465.0,92.4249,92.9853,92.3899,92.8715,27465.0
2021-12-01 14:30:00,106.03,106.49,106.01,106.33,28827.0,92.8452,93.248,92.8277,93.1079,28827.0
2021-12-01 14:40:00,106.29,106.3,105.84,106.09,17898.0,93.0729,93.0817,92.6789,92.8978,17898.0
2021-12-01 14:50:00,106.13,106.19,105.55,105.65,20154.0,92.9328,92.9853,92.4249,92.5125,20154.0
2021-12-01 15:00:00,105.65,105.79,105.05,105.13,23604.0,92.5125,92.6351,91.9871,92.0572,23604.0
2021-12-01 15:10:00,105.1,105.25,104.54,104.74,49096.0,92.0309,92.1622,91.5405,91.7156,49096.0
2021-12-01 15:20:00,104.7,104.7,104.34,104.48,60215.0,91.6806,91.6806,91.3654,91.488,60215.0
2021-12-01 15:30:00,104.44,104.67,104.2,104.65,69706.0,91.453,91.6544,91.2428,91.6368,69706.0
2021-12-01 15:40:00,104.6,104.96,104.45,104.47,57264.0,91.5931,91.9083,91.4617,91.4792,57264.0
2021-12-01 15:50:00,104.43,104.46,103.71,103.71,148493.0,91.4442,91.4705,90.8137,90.8137,148493.0
2021-12-02 09:30:00,103.29,104.73,102.62,104.62,72855.0,90.446,91.7069,89.8593,91.6106,72855.0
2021-12-02 09:40:00,104.6,104.77,103.82,104.05,43587.0,91.5931,91.7419,90.91,91.1114,43587.0
2021-12-02 09:50:00,104.2,104.79,104.15,104.7,16023.0,91.2428,91.7594,91.199,91.6806,16023.0
2021-12-02 10:00:00,104.76,104.77,103.98,104.3,45049.0,91.7332,91.7419,91.0502,91.3304,45049.0
2021-12-02 10:10:00,104.3,104.38,103.68,103.78,46340.0,91.3304,91.4004,90.7875,90.875,46340.0
2021-12-02 10:20:00,103.71,104.06,103.43,103.95,38337.0,90.8137,91.1202,90.5685,91.0239,38337.0
2021-12-02 10:30:00,103.95,104.14,102.86,102.97,48587.0,91.0239,91.1903,90.0694,90.1657,48587.0
2021-12-02 10:40:00,103.05,103.87,102.9,103.87,20327.0,90.2358,90.9538,90.1044,90.9538,20327.0
2021-12-02 10:50:00,103.93,104.77,103.56,104.77,17888.0,91.0064,91.7419,90.6824,91.7419,17888.0
2021-12-02 11:00:00,104.78,105.12,104.55,104.87,42823.0,91.7507,92.0484,91.5493,91.8295,42823.0
2021-12-02 11:10:00,104.87,105.29,104.67,105.19,53389.0,91.8295,92.1973,91.6544,92.1097,53389.0
2021-12-02 11:20:00,105.16,105.55,105.04,105.5,33644.0,92.0834,92.4249,91.9783,92.3811,33644.0
2021-12-02 11:30:00,105.54,105.6,104.76,105.15,26632.0,92.4162,92.4687,91.7332,92.0747,26632.0
2021-12-02 11:40:00,105.09,105.51,105.05,105.45,44419.0,92.0221,92.3899,91.9871,92.3374,44419.0
2021-12-02 11:50:00,105.46,105.98,105.39,105.91,16322.0,92.3461,92.8015,92.2848,92.7402,16322.0
2021-12-02 12:00:00,105.88,105.94,105.53,105.68,11231.0,92.7139,92.7664,92.4074,92.5388,11231.0
2021-12-02 12:10:00,105.68,105.93,105.66,105.92,11385.0,92.5388,92.7577,92.5212,92.7489,11385.0
2021-12-02 12:20:00,105.92,106.1,105.86,105.97,14207.0,92.7489,92.9065,92.6964,92.7927,14207.0
2021-12-02 12:30:00,105.98,106.01,105.44,105.53,11931.0,92.8015,92.8277,92.3286,92.4074,11931.0
2021-12-02 12:40:00,105.55,105.69,105.38,105.59,9391.0,92.4249,92.5475,92.2761,92.4599,9391.0
2021-12-02 12:50:00,105.62,105.62,105.24,105.5,37392.0,92.4862,92.4862,92.1535,92.3811,37392.0
2021-12-02 13:00:00,105.46,105.71,105.37,105.56,29235.0,92.3461,92.565,92.2673,92.4337,29235.0
2021-12-02 13:10:00,105.56,106.01,105.52,105.9,12719.0,92.4337,92.8277,92.3987,92.7314,12719.0
2021-12-02 13:20:00,105.98,105.98,105.48,105.48,19281.0,92.8015,92.8015,92.3636,92.3636,19281.0
2021-12-02 13:30:00,105.56,105.91,105.36,105.89,16493.0,92.4337,92.7402,92.2586,92.7226,16493.0
2021-12-02 13:40:00,105.85,105.85,105.46,105.62,13911.0,92.6876,92.6876,92.3461,92.4862,13911.0
2021-12-02 13:50:00,105.57,106.1,105.53,105.81,19645.0,92.4424,92.9065,92.4074,92.6526,19645.0
2021-12-02 14:00:00,105.81,106.11,105.8,105.96,14921.0,92.6526,92.9153,92.6438,92.7839,14921.0
2021-12-02 14:10:00,105.95,105.95,105.53,105.68,16922.0,92.7752,92.7752,92.4074,92.5388,16922.0
2021-12-02 14:20:00,105.68,105.93,105.58,105.9,62967.0,92.5388,92.7577,92.4512,92.7314,62967.0
2021-12-02 14:30:00,105.9,106.09,105.89,105.9,18838.0,92.7314,92.8978,92.7226,92.7314,18838.0
2021-12-02 14:40:00,105.9,105.93,105.68,105.71,20699.0,92.7314,92.7577,92.5388,92.565,20699.0
2021-12-02 14:50:00,105.7,105.8,105.42,105.72,23235.0,92.5563,92.6438,92.3111,92.5738,23235.0
2021-12-02 15:00:00,105.75,106.09,105.71,106.04,24413.0,92.6001,92.8978,92.565,92.854,24413.0
2021-12-02 15:10:00,106.03,106.03,105.55,105.61,24890.0,92.8452,92.8452,92.4249,92.4775,24890.0
2021-12-02 15:20:00,105.58,105.86,105.54,105.63,22339.0,92.4512,92.6964,92.4162,92.495,22339.0
2021-12-02 15:30:00,105.64,106.09,105.52,105.55,46320.0,92.5037,92.8978,92.3987,92.4249,46320.0
2021-12-02 15:40:00,105.53,105.78,105.52,105.69,39640.0,92.4074,92.6263,92.3987,92.5475,39640.0
2021-12-02 15:50:00,105.64,105.7,104.98,105.12,160332.0,92.5037,92.5563,91.9258,92.0484,160332.0
2021-12-03 09:30:00,103.28,105.38,103.28,105.19,161429.0,90.4372,92.2761,90.4372,92.1097,161429.0
2021-12-03 09:40:00,105.24,106.25,105.05,105.22,91328.0,92.1535,93.0379,91.9871,92.136,91328.0
2021-12-03 09:50:00,105.26,105.33,104.64,104.91,78451.0,92.171,92.2323,91.6281,91.8645,78451.0
2021-12-03 10:00:00,104.89,105.21,104.4,104.51,67042.0,91.847,92.1272,91.4179,91.5142,67042.0
2021-12-03 10:10:00,104.5,104.86,104.27,104.29,43318.0,91.5055,91.8207,91.3041,91.3216,43318.0
2021-12-03 10:20:00,104.27,104.36,104.0,104.29,91602.0,91.3041,91.3829,91.0677,91.3216,91602.0
2021-12-03 10:30:00,104.31,104.31,103.8,103.91,117885.0,91.3391,91.3391,90.8925,90.9889,117885.0
2021-12-03 10:40:00,103.9,103.9,103.15,103.31,80458.0,90.9801,90.9801,90.3234,90.4635,80458.0
2021-12-03 10:50:00,103.26,104.11,103.09,103.73,88307.0,90.4197,91.164,90.2708,90.8312,88307.0
2021-12-03 11:00:00,103.7,104.22,103.7,103.87,32379.0,90.805,91.2603,90.805,90.9538,32379.0
2021-12-03 11:10:00,103.89,104.55,103.86,104.35,33324.0,90.9713,91.5493,90.9451,91.3741,33324.0
2021-12-03 11:20:00,104.33,105.4,104.25,105.27,26017.0,91.3566,92.2936,91.2866,92.1797,26017.0
2021-12-03 11:30:00,105.23,105.74,105.03,105.72,71434.0,92.1447,92.5913,91.9696,92.5738,71434.0
2021-12-03 11:40:00,105.71,105.95,105.32,105.77,53559.0,92.565,92.7752,92.2235,92.6176,53559.0
2021-12-03 11:50:00,105.7,105.77,105.1,105.15,47226.0,92.5563,92.6176,92.0309,92.0747,47226.0
2021-12-03 12:00:00,105.14,105.14,104.65,104.92,36690.0,92.0659,92.0659,91.6368,91.8733,36690.0
2021-12-03 12:10:00,104.9,105.62,104.89,105.58,18074.0,91.8558,92.4862,91.847,92.4512,18074.0
2021-12-03 12:20:00,105.58,105.87,105.42,105.65,47079.0,92.4512,92.7051,92.3111,92.5125,47079.0
2021-12-03 12:30:00,105.65,105.83,105.16,105.83,42950.0,92.5125,92.6701,92.0834,92.6701,42950.0
2021-12-03 12:40:00,105.86,106.06,105.67,105.89,35776.0,92.6964,92.8715,92.53,92.7226,35776.0
2021-12-03 12:50:00,105.86,106.03,105.48,105.7,23356.0,92.6964,92.8452,92.3636,92.5563,23356.0
2021-12-03 13:00:00,105.65,105.81,105.45,105.69,21303.0,92.5125,92.6526,92.3374,92.5475,21303.0
2021-12-03 13:10:00,105.77,106.19,105.67,106.08,44471.0,92.6176,92.9853,92.53,92.889,44471.0
2021-12-03 13:20:00,106.11,106.32,105.8,105.9,17639.0,92.9153,93.0992,92.6438,92.7314,17639.0
2021-12-03 13:30:00,105.82,105.87,105.64,105.74,25594.0,92.6613,92.7051,92.5037,92.5913,25594.0
2021-12-03 13:40:00,105.73,105.86,105.41,105.69,45671.0,92.5825,92.6964,92.3023,92.5475,45671.0
2021-12-03 13:50:00,105.69,105.75,105.04,105.09,32318.0,92.5475,92.6001,91.9783,92.0221,32318.0
2021-12-03 14:00:00,105.11,105.12,104.41,104.41,36781.0,92.0396,92.0484,91.4267,91.4267,36781.0
2021-12-03 14:10:00,104.48,104.87,104.38,104.6,30926.0,91.488,91.8295,91.4004,91.5931,30926.0
2021-12-03 14:20:00,104.62,104.68,104.35,104.68,33262.0,91.6106,91.6631,91.3741,91.6631,33262.0
2021-12-03 14:30:00,104.62,105.24,104.48,105.0,29156.0,91.6106,92.1535,91.488,91.9433,29156.0
2021-12-03 14:40:00,105.04,105.3,104.91,104.91,17840.0,91.9783,92.206,91.8645,91.8645,17840.0
2021-12-03 14:50:00,104.91,105.0,104.62,104.72,26156.0,91.8645,91.9433,91.6106,91.6981,26156.0
2021-12-03 15:00:00,104.83,105.44,104.52,104.86,28981.0,91.7945,92.3286,91.523,91.8207,28981.0
2021-12-03 15:10:00,104.9,105.18,104.86,105.0,17007.0,91.8558,92.1009,91.8207,91.9433,17007.0
2021-12-03 15:20:00,105.11,105.48,105.07,105.25,30947.0,92.0396,92.3636,92.0046,92.1622,30947.0
2021-12-03 15:30:00,105.23,105.42,104.93,104.97,34111.0,92.1447,92.3111,91.882,91.917,34111.0
2021-12-03 15:40:00,105.01,105.08,104.75,104.95,31723.0,91.9521,92.0134,91.7244,91.8995,31723.0
2021-12-03 15:50:00,104.95,105.46,104.86,105.45,168484.0,91.8995,92.3461,91.8207,92.3374,168484.0
2021-12-06 09:30:00,104.74,105.37,103.57,103.75,103058.0,91.7156,92.2673,90.6911,90.8488,103058.0
2021-12-06 09:40:00,103.73,103.81,102.91,103.37,54710.0,90.8312,90.9013,90.1132,90.516,54710.0
2021-12-06 09:50:00,103.45,103.47,103.03,103.39,60448.0,90.5861,90.6036,90.2183,90.5335,60448.0
2021-12-06 10:00:00,103.4,103.4,101.72,102.34,65462.0,90.5423,90.5423,89.0712,89.6141,65462.0
2021-12-06 10:10:00,102.33,102.81,102.05,102.76,18864.0,89.6053,90.0256,89.3601,89.9819,18864.0
2021-12-06 10:20:00,102.7,102.77,102.44,102.55,17805.0,89.9293,89.9906,89.7017,89.798,17805.0
2021-12-06 10:30:00,102.59,103.21,102.55,103.21,20855.0,89.833,90.3759,89.798,90.3759,20855.0
2021-12-06 10:40:00,103.16,103.16,102.5,102.72,27943.0,90.3321,90.3321,89.7542,89.9468,27943.0
2021-12-06 10:50:00,102.71,103.16,102.54,103.06,19233.0,89.9381,90.3321,89.7892,90.2446,19233.0
2021-12-06 11:00:00,103.02,103.02,102.15,102.45,22439.0,90.2095,90.2095,89.4477,89.7104,22439.0
2021-12-06 11:10:00,102.4,102.4,101.6,102.25,31068.0,89.6666,89.6666,88.9661,89.5353,31068.0
2021-12-06 11:20:00,102.26,102.27,101.91,101.94,13312.0,89.544,89.5528,89.2376,89.2638,13312.0
2021-12-06 11:30:00,102.0,102.6,102.0,102.26,23809.0,89.3164,89.8418,89.3164,89.544,23809.0
2021-12-06 11:40:00,102.28,102.39,102.09,102.14,17209.0,89.5615,89.6579,89.3952,89.439,17209.0
2021-12-06 11:50:00,102.24,102.87,102.19,102.81,23785.0,89.5265,90.0782,89.4827,90.0256,23785.0
2021-12-06 12:00:00,102.85,103.04,102.14,102.4,18335.0,90.0607,90.227,89.439,89.6666,18335.0
2021-12-06 12:10:00,102.39,102.76,102.39,102.63,14510.0,89.6579,89.9819,89.6579,89.868,14510.0
2021-12-06 12:20:00,102.59,102.83,102.57,102.79,12691.0,89.833,90.0432,89.8155,90.0081,12691.0
2021-12-06 12:30:00,102.77,103.07,102.74,102.88,18214.0,89.9906,90.2533,89.9643,90.0869,18214.0
2021-12-06 12:40:00,102.88,103.2,102.87,103.17,14944.0,90.0869,90.3671,90.0782,90.3409,14944.0
2021-12-06 12:50:00,103.14,103.18,102.88,102.91,20435.0,90.3146,90.3496,90.0869,90.1132,20435.0
2021-12-06 13:00:00,102.94,103.59,102.9,103.43,43114.0,90.1395,90.7086,90.1044,90.5685,43114.0
2021-12-06 13:10:00,103.53,103.88,103.51,103.66,13069.0,90.6561,90.9626,90.6386,90.7699,13069.0
2021-12-06 13:20:00,103.65,103.82,103.43,103.56,35192.0,90.7612,90.91,90.5685,90.6824,35192.0
2021-12-06 13:30:00,103.55,103.73,103.5,103.53,9848.0,90.6736,90.8312,90.6298,90.6561,9848.0
2021-12-06 13:40:00,103.52,103.64,103.51,103.58,9382.0,90.6474,90.7524,90.6386,90.6999,9382.0
2021-12-06 13:50:00,103.55,103.58,103.2,103.35,55400.0,90.6736,90.6999,90.3671,90.4985,55400.0
2021-12-06 14:00:00,103.39,103.7,103.36,103.55,16644.0,90.5335,90.805,90.5072,90.6736,16644.0
2021-12-06 14:10:00,103.58,103.8,103.58,103.7,9236.0,90.6999,90.8925,90.6999,90.805,9236.0
2021-12-06 14:20:00,103.67,103.85,103.53,103.63,27652.0,90.7787,90.9363,90.6561,90.7437,27652.0
2021-12-06 14:30:00,103.66,103.68,103.5,103.62,14324.0,90.7699,90.7875,90.6298,90.7349,14324.0
2021-12-06 14:40:00,103.63,103.66,103.22,103.22,14370.0,90.7437,90.7699,90.3847,90.3847,14370.0
2021-12-06 14:50:00,103.21,103.25,103.1,103.2,15200.0,90.3759,90.4109,90.2796,90.3671,15200.0
2021-12-06 15:00:00,103.17,103.39,102.93,103.13,24363.0,90.3409,90.5335,90.1307,90.3058,24363.0
2021-12-06 15:10:00,103.07,103.58,103.07,103.58,15277.0,90.2533,90.6999,90.2533,90.6999,15277.0
2021-12-06 15:20:00,103.55,103.56,103.3,103.47,21179.0,90.6736,90.6824,90.4547,90.6036,21179.0
2021-12-06 15:30:00,103.46,103.63,103.41,103.57,31089.0,90.5948,90.7437,90.551,90.6911,31089.0
2021-12-06 15:40:00,103.53,103.65,103.38,103.48,57401.0,90.6561,90.7612,90.5248,90.6123,57401.0
2021-12-06 15:50:00,103.51,103.65,103.38,103.59,232072.0,90.6386,90.7612,90.5248,90.7086,232072.0
2021-12-07 09:30:00,105.07,105.38,104.29,105.22,79145.0,92.0046,92.2761,91.3216,92.136,79145.0
2021-12-07 09:40:00,105.5,105.89,104.98,105.58,43190.0,92.3811,92.7226,91.9258,92.4512,43190.0
2021-12-07 09:50:00,105.58,106.97,105.58,106.75,154181.0,92.4512,93.6683,92.4512,93.4757,154181.0
2021-12-07 10:00:00,106.8,106.85,106.63,106.75,83849.0,93.5195,93.5633,93.3706,93.4757,83849.0
2021-12-07 10:10:00,106.75,107.26,106.75,106.86,47592.0,93.4757,93.9223,93.4757,93.572,47592.0
2021-12-07 10:20:00,106.93,107.06,106.82,107.01,35839.0,93.6333,93.7472,93.537,93.7034,35839.0
2021-12-07 10:30:00,107.06,107.16,106.86,107.01,42428.0,93.7472,93.8347,93.572,93.7034,42428.0
2021-12-07 10:40:00,106.95,107.79,106.95,107.71,28902.0,93.6508,94.3864,93.6508,94.3163,28902.0
2021-12-07 10:50:00,107.75,108.16,107.69,108.13,38100.0,94.3514,94.7104,94.2988,94.6841,38100.0
2021-12-07 11:00:00,108.17,108.49,107.64,107.74,56896.0,94.7191,94.9993,94.255,94.3426,56896.0
2021-12-07 11:10:00,107.85,108.25,107.78,108.18,31435.0,94.4389,94.7892,94.3776,94.7279,31435.0
2021-12-07 11:20:00,108.14,108.4,108.1,108.3,66371.0,94.6929,94.9205,94.6578,94.833,66371.0
2021-12-07 11:30:00,108.3,108.5,108.18,108.39,33170.0,94.833,95.0081,94.7279,94.9118,33170.0
2021-12-07 11:40:00,108.36,108.52,108.18,108.24,28308.0,94.8855,95.0256,94.7279,94.7804,28308.0
2021-12-07 11:50:00,108.28,108.54,108.24,108.37,15197.0,94.8154,95.0431,94.7804,94.8943,15197.0
2021-12-07 12:00:00,108.37,108.51,108.18,108.22,23952.0,94.8943,95.0168,94.7279,94.7629,23952.0
2021-12-07 12:10:00,108.26,108.57,108.21,108.41,13128.0,94.7979,95.0694,94.7542,94.9293,13128.0
2021-12-07 12:20:00,108.41,108.78,108.39,108.47,24103.0,94.9293,95.2533,94.9118,94.9818,24103.0
2021-12-07 12:30:00,108.51,108.61,108.46,108.54,28757.0,95.0168,95.1044,94.9731,95.0431,28757.0
2021-12-07 12:40:00,108.53,108.57,108.36,108.4,22851.0,95.0344,95.0694,94.8855,94.9205,22851.0
2021-12-07 12:50:00,108.4,108.57,108.39,108.47,94581.0,94.9205,95.0694,94.9118,94.9818,94581.0
2021-12-07 13:00:00,108.51,108.63,108.39,108.62,30350.0,95.0168,95.1219,94.9118,95.1132,30350.0
2021-12-07 13:10:00,108.65,109.2,108.59,109.03,124307.0,95.1394,95.621,95.0869,95.4722,124307.0
2021-12-07 13:20:00,109.05,109.39,109.01,109.08,22067.0,95.4897,95.7874,95.4547,95.516,22067.0
2021-12-07 13:30:00,109.08,109.12,108.24,108.48,46253.0,95.516,95.551,94.7804,94.9906,46253.0
2021-12-07 13:40:00,108.48,108.71,108.41,108.41,17926.0,94.9906,95.192,94.9293,94.9293,17926.0
2021-12-07 13:50:00,108.48,108.62,108.4,108.62,11397.0,94.9906,95.1132,94.9205,95.1132,11397.0
2021-12-07 14:00:00,108.57,108.69,108.45,108.61,15513.0,95.0694,95.1745,94.9643,95.1044,15513.0
2021-12-07 14:10:00,108.62,108.69,108.48,108.66,16468.0,95.1132,95.1745,94.9906,95.1482,16468.0
2021-12-07 14:20:00,108.63,108.66,108.4,108.48,22223.0,95.1219,95.1482,94.9205,94.9906,22223.0
2021-12-07 14:30:00,108.44,108.66,108.31,108.37,27482.0,94.9556,95.1482,94.8417,94.8943,27482.0
2021-12-07 14:40:00,108.39,108.59,108.07,108.25,40934.0,94.9118,95.0869,94.6316,94.7892,40934.0
2021-12-07 14:50:00,108.24,108.34,108.14,108.19,12148.0,94.7804,94.868,94.6929,94.7366,12148.0
2021-12-07 15:00:00,108.17,108.51,108.15,108.23,39842.0,94.7191,95.0168,94.7016,94.7717,39842.0
2021-12-07 15:10:00,108.2,108.23,107.95,108.08,27744.0,94.7454,94.7717,94.5265,94.6403,27744.0
2021-12-07 15:20:00,108.07,108.08,107.76,107.77,40807.0,94.6316,94.6403,94.3601,94.3689,40807.0
2021-12-07 15:30:00,107.77,107.98,107.72,107.91,37601.0,94.3689,94.5528,94.3251,94.4915,37601.0
2021-12-07 15:40:00,107.88,108.12,107.85,107.97,29757.0,94.4652,94.6753,94.4389,94.544,29757.0
2021-12-07 15:50:00,107.92,108.55,107.8,108.55,136112.0,94.5002,95.0519,94.3951,95.0519,136112.0
2021-12-08 09:30:00,108.84,109.0,106.82,107.32,40781.0,95.3058,95.4459,93.537,93.9748,40781.0
2021-12-08 09:40:00,107.32,108.08,107.31,108.04,17875.0,93.9748,94.6403,93.9661,94.6053,17875.0
2021-12-08 09:50:00,108.05,108.25,107.77,107.9,18515.0,94.6141,94.7892,94.3689,94.4827,18515.0
2021-12-08 10:00:00,107.73,108.1,107.69,107.95,8588.0,94.3338,94.6578,94.2988,94.5265,8588.0
2021-12-08 10:10:00,107.98,108.11,107.79,108.1,8826.0,94.5528,94.6666,94.3864,94.6578,8826.0
2021-12-08 10:20:00,107.96,108.27,107.34,107.4,16082.0,94.5352,94.8067,93.9923,94.0449,16082.0
2021-12-08 10:30:00,107.35,107.76,107.23,107.76,22936.0,94.0011,94.3601,93.896,94.3601,22936.0
2021-12-08 10:40:00,107.76,108.0,107.57,107.92,16713.0,94.3601,94.5703,94.1937,94.5002,16713.0
2021-12-08 10:50:00,107.86,108.31,107.75,108.28,81303.0,94.4477,94.8417,94.3514,94.8154,81303.0
2021-12-08 11:00:00,108.32,108.43,107.71,107.88,21775.0,94.8505,94.9468,94.3163,94.4652,21775.0
2021-12-08 11:10:00,107.89,108.11,107.82,108.08,8908.0,94.4739,94.6666,94.4127,94.6403,8908.0
2021-12-08 11:20:00,108.1,108.17,108.01,108.04,3000.0,94.6578,94.7191,94.579,94.6053,3000.0
2021-12-08 11:30:00,108.12,108.28,108.05,108.05,9513.0,94.6753,94.8154,94.6141,94.6141,9513.0
2021-12-08 11:40:00,108.07,108.44,108.0,108.44,7183.0,94.6316,94.9556,94.5703,94.9556,7183.0
2021-12-08 11:50:00,108.43,108.53,108.2,108.22,5853.0,94.9468,95.0344,94.7454,94.7629,5853.0
2021-12-08 12:00:00,108.24,108.29,108.12,108.24,5468.0,94.7804,94.8242,94.6753,94.7804,5468.0
2021-12-08 12:10:00,108.24,108.24,108.16,108.2,6969.0,94.7804,94.7804,94.7104,94.7454,6969.0
2021-12-08 12:20:00,108.21,108.36,108.12,108.13,16268.0,94.7542,94.8855,94.6753,94.6841,16268.0
2021-12-08 12:30:00,108.13,108.13,107.82,108.12,7575.0,94.6841,94.6841,94.4127,94.6753,7575.0
2021-12-08 12:40:00,108.16,108.17,107.89,107.92,8547.0,94.7104,94.7191,94.4739,94.5002,8547.0
2021-12-08 12:50:00,107.97,107.97,107.46,107.51,29347.0,94.544,94.544,94.0974,94.1412,29347.0
2021-12-08 13:00:00,107.51,107.62,107.06,107.07,68702.0,94.1412,94.2375,93.7472,93.7559,68702.0
2021-12-08 13:10:00,107.07,107.07,104.46,106.18,239941.0,93.7559,93.7559,91.4705,92.9766,239941.0
2021-12-08 13:20:00,106.11,106.59,105.7,106.53,90555.0,92.9153,93.3356,92.5563,93.2831,90555.0
2021-12-08 13:30:00,106.53,107.08,106.47,107.01,46555.0,93.2831,93.7647,93.2305,93.7034,46555.0
2021-12-08 13:40:00,107.03,107.47,106.91,107.13,24216.0,93.7209,94.1062,93.6158,93.8085,24216.0
2021-12-08 13:50:00,107.13,107.2,106.8,106.8,31328.0,93.8085,93.8697,93.5195,93.5195,31328.0
2021-12-08 14:00:00,106.84,106.84,106.2,106.3,53780.0,93.5545,93.5545,92.9941,93.0817,53780.0
2021-12-08 14:10:00,106.25,106.37,105.73,105.94,50732.0,93.0379,93.143,92.5825,92.7664,50732.0
2021-12-08 14:20:00,105.93,105.98,105.67,105.72,18207.0,92.7577,92.8015,92.53,92.5738,18207.0
2021-12-08 14:30:00,105.72,105.82,105.44,105.47,24218.0,92.5738,92.6613,92.3286,92.3549,24218.0
2021-12-08 14:40:00,105.48,105.49,105.28,105.43,18275.0,92.3636,92.3724,92.1885,92.3198,18275.0
2021-12-08 14:50:00,105.47,105.59,105.27,105.27,20963.0,92.3549,92.4599,92.1797,92.1797,20963.0
2021-12-08 15:00:00,105.32,105.36,105.06,105.25,25111.0,92.2235,92.2586,91.9959,92.1622,25111.0
2021-12-08 15:10:00,105.2,105.42,105.17,105.26,21677.0,92.1184,92.3111,92.0922,92.171,21677.0
2021-12-08 15:20:00,105.26,105.42,105.25,105.32,40439.0,92.171,92.3111,92.1622,92.2235,40439.0
2021-12-08 15:30:00,105.3,105.69,105.28,105.61,59193.0,92.206,92.5475,92.1885,92.4775,59193.0
2021-12-08 15:40:00,105.61,105.82,105.51,105.74,41289.0,92.4775,92.6613,92.3899,92.5913,41289.0
2021-12-08 15:50:00,105.7,105.79,105.29,105.7,241344.0,92.5563,92.6351,92.1973,92.5563,241344.0
2021-12-09 09:30:00,105.36,106.01,105.28,105.69,20018.0,92.2586,92.8277,92.1885,92.5475,20018.0
2021-12-09 09:40:00,105.73,106.18,105.18,105.18,16362.0,92.5825,92.9766,92.1009,92.1009,16362.0
2021-12-09 09:50:00,105.08,105.16,104.68,105.03,17967.0,92.0134,92.0834,91.6631,91.9696,17967.0
2021-12-09 10:00:00,105.05,105.17,104.73,104.97,35544.0,91.9871,92.0922,91.7069,91.917,35544.0
2021-12-09 10:10:00,105.01,105.15,104.86,104.86,7569.0,91.9521,92.0747,91.8207,91.8207,7569.0
2021-12-09 10:20:00,104.91,105.16,104.72,104.72,21445.0,91.8645,92.0834,91.6981,91.6981,21445.0
2021-12-09 10:30:00,104.75,105.12,104.69,104.98,11632.0,91.7244,92.0484,91.6719,91.9258,11632.0
2021-12-09 10:40:00,104.96,105.11,104.85,105.05,15311.0,91.9083,92.0396,91.812,91.9871,15311.0
2021-12-09 10:50:00,105.11,105.11,104.48,104.51,10951.0,92.0396,92.0396,91.488,91.5142,10951.0
2021-12-09 11:00:00,104.49,104.88,104.47,104.88,23234.0,91.4967,91.8382,91.4792,91.8382,23234.0
2021-12-09 11:10:00,104.89,104.92,104.46,104.69,26124.0,91.847,91.8733,91.4705,91.6719,26124.0
2021-12-09 11:20:00,104.69,104.77,104.04,104.09,19310.0,91.6719,91.7419,91.1027,91.1465,19310.0
2021-12-09 11:30:00,104.11,104.4,104.01,104.01,13971.0,91.164,91.4179,91.0764,91.0764,13971.0
2021-12-09 11:40:00,104.02,104.09,103.59,103.61,28677.0,91.0852,91.1465,90.7086,90.7262,28677.0
2021-12-09 11:50:00,103.63,103.7,103.28,103.5,22829.0,90.7437,90.805,90.4372,90.6298,22829.0
2021-12-09 12:00:00,103.5,103.5,103.16,103.33,30496.0,90.6298,90.6298,90.3321,90.481,30496.0
2021-12-09 12:10:00,103.33,103.38,103.17,103.17,23642.0,90.481,90.5248,90.3409,90.3409,23642.0
2021-12-09 12:20:00,103.13,103.24,102.93,103.08,36250.0,90.3058,90.4022,90.1307,90.2621,36250.0
2021-12-09 12:30:00,103.0,103.13,102.89,103.02,37459.0,90.192,90.3058,90.0957,90.2095,37459.0
2021-12-09 12:40:00,103.03,103.5,102.96,103.37,38641.0,90.2183,90.6298,90.157,90.516,38641.0
2021-12-09 12:50:00,103.32,103.45,103.13,103.41,13380.0,90.4722,90.5861,90.3058,90.551,13380.0
2021-12-09 13:00:00,103.4,103.56,103.21,103.26,15016.0,90.5423,90.6824,90.3759,90.4197,15016.0
2021-12-09 13:10:00,103.29,103.39,103.13,103.36,10754.0,90.446,90.5335,90.3058,90.5072,10754.0
2021-12-09 13:20:00,103.36,103.36,103.01,103.11,10270.0,90.5072,90.5072,90.2008,90.2883,10270.0
2021-12-09 13:30:00,103.09,103.42,103.08,103.39,10965.0,90.2708,90.5598,90.2621,90.5335,10965.0
2021-12-09 13:40:00,103.44,103.44,103.13,103.23,12078.0,90.5773,90.5773,90.3058,90.3934,12078.0
2021-12-09 13:50:00,103.17,103.37,103.1,103.36,12586.0,90.3409,90.516,90.2796,90.5072,12586.0
2021-12-09 14:00:00,103.34,103.5,103.29,103.29,11474.0,90.4897,90.6298,90.446,90.446,11474.0
2021-12-09 14:10:00,103.26,103.29,102.89,102.94,18781.0,90.4197,90.446,90.0957,90.1395,18781.0
2021-12-09 14:20:00,102.9,103.16,102.86,102.94,27583.0,90.1044,90.3321,90.0694,90.1395,27583.0
2021-12-09 14:30:00,102.97,103.15,102.93,103.03,15134.0,90.1657,90.3234,90.1307,90.2183,15134.0
2021-12-09 14:40:00,103.07,103.38,103.03,103.27,20968.0,90.2533,90.5248,90.2183,90.4284,20968.0
2021-12-09 14:50:00,103.32,103.34,103.03,103.23,12034.0,90.4722,90.4897,90.2183,90.3934,12034.0
2021-12-09 15:00:00,103.23,103.4,103.12,103.12,14109.0,90.3934,90.5423,90.2971,90.2971,14109.0
2021-12-09 15:10:00,103.1,103.31,103.05,103.22,19012.0,90.2796,90.4635,90.2358,90.3847,19012.0
2021-12-09 15:20:00,103.24,103.24,102.84,103.09,31796.0,90.4022,90.4022,90.0519,90.2708,31796.0
2021-12-09 15:30:00,103.09,103.56,102.98,103.53,56481.0,90.2708,90.6824,90.1745,90.6561,56481.0
2021-12-09 15:40:00,103.53,103.63,103.3,103.48,40339.0,90.6561,90.7437,90.4547,90.6123,40339.0
2021-12-09 15:50:00,103.51,103.53,102.83,102.85,151840.0,90.6386,90.6561,90.0432,90.0607,151840.0
2021-12-10 09:30:00,103.51,103.8,102.95,103.61,41453.0,90.6386,90.8925,90.1482,90.7262,41453.0
2021-12-10 09:40:00,103.63,103.77,102.93,102.93,9227.0,90.7437,90.8663,90.1307,90.1307,9227.0
2021-12-10 09:50:00,102.87,103.09,102.06,102.23,62441.0,90.0782,90.2708,89.3689,89.5178,62441.0
2021-12-10 10:00:00,102.19,102.78,102.19,102.75,8424.0,89.4827,89.9994,89.4827,89.9731,8424.0
2021-12-10 10:10:00,102.73,103.14,102.45,103.1,34182.0,89.9556,90.3146,89.7104,90.2796,34182.0
2021-12-10 10:20:00,103.05,103.25,102.9,103.23,19242.0,90.2358,90.4109,90.1044,90.3934,19242.0
2021-12-10 10:30:00,103.26,103.26,102.12,102.12,36606.0,90.4197,90.4197,89.4214,89.4214,36606.0
2021-12-10 10:40:00,102.22,102.5,102.07,102.29,22700.0,89.509,89.7542,89.3777,89.5703,22700.0
2021-12-10 10:50:00,102.24,102.47,102.06,102.4,12468.0,89.5265,89.7279,89.3689,89.6666,12468.0
2021-12-10 11:00:00,102.4,102.71,102.02,102.2,13636.0,89.6666,89.9381,89.3339,89.4915,13636.0
2021-12-10 11:10:00,102.2,102.24,101.68,101.85,19497.0,89.4915,89.5265,89.0362,89.185,19497.0
2021-12-10 11:20:00,102.06,102.1,101.8,102.06,12582.0,89.3689,89.4039,89.1412,89.3689,12582.0
2021-12-10 11:30:00,101.99,102.06,101.65,101.95,17255.0,89.3076,89.3689,89.0099,89.2726,17255.0
2021-12-10 11:40:00,101.9,102.35,101.9,102.3,8096.0,89.2288,89.6228,89.2288,89.5791,8096.0
2021-12-10 11:50:00,102.29,102.29,101.95,102.08,9731.0,89.5703,89.5703,89.2726,89.3864,9731.0
2021-12-10 12:00:00,102.18,102.43,102.11,102.26,7208.0,89.474,89.6929,89.4127,89.544,7208.0
2021-12-10 12:10:00,102.29,102.39,102.12,102.27,7251.0,89.5703,89.6579,89.4214,89.5528,7251.0
2021-12-10 12:20:00,102.21,102.56,102.21,102.47,10871.0,89.5003,89.8067,89.5003,89.7279,10871.0
2021-12-10 12:30:00,102.43,102.61,102.38,102.59,9798.0,89.6929,89.8505,89.6491,89.833,9798.0
2021-12-10 12:40:00,102.55,102.81,102.54,102.79,19278.0,89.798,90.0256,89.7892,90.0081,19278.0
2021-12-10 12:50:00,102.81,102.96,102.8,102.87,13348.0,90.0256,90.157,90.0169,90.0782,13348.0
2021-12-10 13:00:00,102.83,102.85,102.75,102.75,1500.0,90.0432,90.0607,89.9731,89.9731,1500.0
2021-12-10 13:10:00,102.73,102.76,102.59,102.64,3996.0,89.9556,89.9819,89.833,89.8768,3996.0
2021-12-10 13:20:00,102.58,102.66,102.43,102.48,6832.0,89.8242,89.8943,89.6929,89.7367,6832.0
2021-12-10 13:30:00,102.48,102.55,102.37,102.47,13889.0,89.7367,89.798,89.6404,89.7279,13889.0
2021-12-10 13:40:00,102.49,102.51,102.29,102.4,7081.0,89.7454,89.7629,89.5703,89.6666,7081.0
2021-12-10 13:50:00,102.37,102.6,102.2,102.21,9046.0,89.6404,89.8418,89.4915,89.5003,9046.0
2021-12-10 14:00:00,102.27,102.43,102.18,102.19,7725.0,89.5528,89.6929,89.474,89.4827,7725.0
2021-12-10 14:10:00,102.19,102.46,102.13,102.38,11757.0,89.4827,89.7192,89.4302,89.6491,11757.0
2021-12-10 14:20:00,102.36,102.46,102.31,102.38,11170.0,89.6316,89.7192,89.5878,89.6491,11170.0
2021-12-10 14:30:00,102.4,102.56,102.24,102.46,8625.0,89.6666,89.8067,89.5265,89.7192,8625.0
2021-12-10 14:40:00,102.54,102.68,102.48,102.68,6603.0,89.7892,89.9118,89.7367,89.9118,6603.0
2021-12-10 14:50:00,102.7,102.8,102.41,102.47,5302.0,89.9293,90.0169,89.6754,89.7279,5302.0
2021-12-10 15:00:00,102.48,102.84,102.4,102.77,11807.0,89.7367,90.0519,89.6666,89.9906,11807.0
2021-12-10 15:10:00,102.73,103.11,102.59,103.07,18549.0,89.9556,90.2883,89.833,90.2533,18549.0
2021-12-10 15:20:00,103.07,103.56,103.04,103.54,45695.0,90.2533,90.6824,90.227,90.6649,45695.0
2021-12-10 15:30:00,103.51,103.65,103.37,103.55,42513.0,90.6386,90.7612,90.516,90.6736,42513.0
2021-12-10 15:40:00,103.53,103.76,103.48,103.76,40512.0,90.6561,90.8575,90.6123,90.8575,40512.0
2021-12-10 15:50:00,103.78,103.98,103.67,103.92,103489.0,90.875,91.0502,90.7787,90.9976,103489.0
2021-12-13 09:30:00,103.51,103.78,101.85,101.85,62419.0,90.6386,90.875,89.185,89.185,62419.0
2021-12-13 09:40:00,101.86,102.2,101.68,102.13,58631.0,89.1938,89.4915,89.0362,89.4302,58631.0
2021-12-13 09:50:00,102.09,102.09,101.14,101.22,26178.0,89.3952,89.3952,88.5633,88.6334,26178.0
2021-12-13 10:00:00,101.14,101.42,100.89,101.26,32849.0,88.5633,88.8085,88.3444,88.6684,32849.0
2021-12-13 10:10:00,101.33,101.43,100.86,101.1,22883.0,88.7297,88.8172,88.3181,88.5283,22883.0
2021-12-13 10:20:00,101.13,101.21,100.75,101.08,18764.0,88.5545,88.6246,88.2218,88.5108,18764.0
2021-12-13 10:30:00,101.15,101.49,100.8,101.23,33563.0,88.5721,88.8698,88.2656,88.6421,33563.0
2021-12-13 10:40:00,101.17,101.5,101.03,101.08,22195.0,88.5896,88.8785,88.467,88.5108,22195.0
2021-12-13 10:50:00,101.09,101.34,100.85,101.27,15332.0,88.5195,88.7384,88.3094,88.6771,15332.0
2021-12-13 11:00:00,101.25,101.5,101.11,101.39,12761.0,88.6596,88.8785,88.537,88.7822,12761.0
2021-12-13 11:10:00,101.44,101.67,101.37,101.44,12543.0,88.826,89.0274,88.7647,88.826,12543.0
2021-12-13 11:20:00,101.47,101.47,101.1,101.15,13478.0,88.8523,88.8523,88.5283,88.5721,13478.0
2021-12-13 11:30:00,101.16,101.51,101.16,101.32,12714.0,88.5808,88.8873,88.5808,88.7209,12714.0
2021-12-13 11:40:00,101.36,101.47,101.28,101.28,10928.0,88.7559,88.8523,88.6859,88.6859,10928.0
2021-12-13 11:50:00,101.34,101.43,101.07,101.43,12335.0,88.7384,88.8172,88.502,88.8172,12335.0
2021-12-13 12:00:00,101.48,101.84,101.31,101.78,17910.0,88.861,89.1763,88.7122,89.1237,17910.0
2021-12-13 12:10:00,101.81,101.95,101.75,101.9,11515.0,89.15,89.2726,89.0975,89.2288,11515.0
2021-12-13 12:20:00,101.92,102.26,101.82,102.19,13120.0,89.2463,89.544,89.1587,89.4827,13120.0
2021-12-13 12:30:00,102.17,102.29,102.09,102.14,17835.0,89.4652,89.5703,89.3952,89.439,17835.0
2021-12-13 12:40:00,102.14,102.22,101.96,102.06,15145.0,89.439,89.509,89.2813,89.3689,15145.0
2021-12-13 12:50:00,102.09,102.11,101.81,101.83,12595.0,89.3952,89.4127,89.15,89.1675,12595.0
2021-12-13 13:00:00,101.81,102.0,101.72,101.92,8170.0,89.15,89.3164,89.0712,89.2463,8170.0
2021-12-13 13:10:00,101.95,102.0,101.77,101.97,10555.0,89.2726,89.3164,89.115,89.2901,10555.0
2021-12-13 13:20:00,101.93,101.98,101.72,101.91,10941.0,89.2551,89.2989,89.0712,89.2376,10941.0
2021-12-13 13:30:00,101.91,101.92,101.7,101.82,10824.0,89.2376,89.2463,89.0537,89.1587,10824.0
2021-12-13 13:40:00,101.84,102.08,101.79,101.81,9181.0,89.1763,89.3864,89.1325,89.15,9181.0
2021-12-13 13:50:00,101.82,102.0,101.76,101.8,9328.0,89.1587,89.3164,89.1062,89.1412,9328.0
2021-12-13 14:00:00,101.83,102.11,101.64,102.03,13078.0,89.1675,89.4127,89.0011,89.3426,13078.0
2021-12-13 14:10:00,102.02,102.14,101.76,101.95,11446.0,89.3339,89.439,89.1062,89.2726,11446.0
2021-12-13 14:20:00,101.93,102.17,101.83,101.83,13027.0,89.2551,89.4652,89.1675,89.1675,13027.0
2021-12-13 14:30:00,101.89,101.99,101.79,101.89,10941.0,89.22,89.3076,89.1325,89.22,10941.0
2021-12-13 14:40:00,101.91,101.95,101.86,101.87,8455.0,89.2376,89.2726,89.1938,89.2025,8455.0
2021-12-13 14:50:00,101.9,102.39,101.85,102.35,14370.0,89.2288,89.6579,89.185,89.6228,14370.0
2021-12-13 15:00:00,102.35,102.38,102.26,102.32,11884.0,89.6228,89.6491,89.544,89.5966,11884.0
2021-12-13 15:10:00,102.35,102.46,102.2,102.29,15231.0,89.6228,89.7192,89.4915,89.5703,15231.0
2021-12-13 15:20:00,102.34,102.34,102.15,102.2,33473.0,89.6141,89.6141,89.4477,89.4915,33473.0
2021-12-13 15:30:00,102.2,102.27,102.08,102.23,22611.0,89.4915,89.5528,89.3864,89.5178,22611.0
2021-12-13 15:40:00,102.22,102.38,102.14,102.27,47071.0,89.509,89.6491,89.439,89.5528,47071.0
2021-12-13 15:50:00,102.25,102.28,101.59,101.66,86469.0,89.5353,89.5615,88.9573,89.0186,86469.0
2021-12-14 09:30:00,101.05,101.33,100.07,100.89,36677.0,88.4845,88.7297,87.6264,88.3444,36677.0
2021-12-14 09:40:00,100.94,102.19,100.92,101.49,22310.0,88.3882,89.4827,88.3707,88.8698,22310.0
2021-12-14 09:50:00,101.59,102.53,101.52,102.42,29113.0,88.9573,89.7805,88.8961,89.6841,29113.0
2021-12-14 10:00:00,102.43,102.62,102.01,102.26,29183.0,89.6929,89.8593,89.3251,89.544,29183.0
2021-12-14 10:10:00,102.28,102.28,101.64,101.77,17951.0,89.5615,89.5615,89.0011,89.115,17951.0
2021-12-14 10:20:00,101.73,102.13,101.72,102.07,15217.0,89.0799,89.4302,89.0712,89.3777,15217.0
2021-12-14 10:30:00,102.07,102.43,102.06,102.28,52975.0,89.3777,89.6929,89.3689,89.5615,52975.0
2021-12-14 10:40:00,102.31,102.38,101.8,101.93,27816.0,89.5878,89.6491,89.1412,89.2551,27816.0
2021-12-14 10:50:00,101.95,102.16,101.73,101.81,21745.0,89.2726,89.4565,89.0799,89.15,21745.0
2021-12-14 11:00:00,101.78,101.78,101.46,101.52,16778.0,89.1237,89.1237,88.8435,88.8961,16778.0
2021-12-14 11:10:00,101.46,101.69,101.26,101.52,17109.0,88.8435,89.0449,88.6684,88.8961,17109.0
2021-12-14 11:20:00,101.61,101.88,101.48,101.64,17176.0,88.9749,89.2113,88.861,89.0011,17176.0
2021-12-14 11:30:00,101.62,101.75,101.23,101.39,27287.0,88.9836,89.0975,88.6421,88.7822,27287.0
2021-12-14 11:40:00,101.51,102.03,101.51,102.01,20062.0,88.8873,89.3426,88.8873,89.3251,20062.0
2021-12-14 11:50:00,102.03,102.27,101.69,101.69,11963.0,89.3426,89.5528,89.0449,89.0449,11963.0
2021-12-14 12:00:00,101.61,101.61,101.36,101.53,8298.0,88.9749,88.9749,88.7559,88.9048,8298.0
2021-12-14 12:10:00,101.59,101.68,101.44,101.63,11122.0,88.9573,89.0362,88.826,88.9924,11122.0
2021-12-14 12:20:00,101.61,101.82,101.5,101.7,12577.0,88.9749,89.1587,88.8785,89.0537,12577.0
2021-12-14 12:30:00,101.66,101.79,101.56,101.78,9656.0,89.0186,89.1325,88.9311,89.1237,9656.0
2021-12-14 12:40:00,101.77,101.77,101.57,101.71,12833.0,89.115,89.115,88.9398,89.0624,12833.0
2021-12-14 12:50:00,101.71,101.89,101.53,101.57,15391.0,89.0624,89.22,88.9048,88.9398,15391.0
2021-12-14 13:00:00,101.57,101.9,101.54,101.9,10128.0,88.9398,89.2288,88.9136,89.2288,10128.0
2021-12-14 13:10:00,101.89,102.13,101.86,102.09,15456.0,89.22,89.4302,89.1938,89.3952,15456.0
2021-12-14 13:20:00,102.1,102.35,102.02,102.32,11356.0,89.4039,89.6228,89.3339,89.5966,11356.0
2021-12-14 13:30:00,102.32,102.47,102.25,102.34,13230.0,89.5966,89.7279,89.5353,89.6141,13230.0
2021-12-14 13:40:00,102.33,102.37,101.89,101.93,18536.0,89.6053,89.6404,89.22,89.2551,18536.0
2021-12-14 13:50:00,101.93,102.08,101.72,101.81,36794.0,89.2551,89.3864,89.0712,89.15,36794.0
2021-12-14 14:00:00,101.78,102.17,101.62,102.17,18342.0,89.1237,89.4652,88.9836,89.4652,18342.0
2021-12-14 14:10:00,102.2,102.2,102.04,102.09,12179.0,89.4915,89.4915,89.3514,89.3952,12179.0
2021-12-14 14:20:00,102.17,102.21,102.01,102.16,14752.0,89.4652,89.5003,89.3251,89.4565,14752.0
2021-12-14 14:30:00,102.11,102.19,101.69,101.93,42281.0,89.4127,89.4827,89.0449,89.2551,42281.0
2021-12-14 14:40:00,101.97,102.06,101.89,101.89,9713.0,89.2901,89.3689,89.22,89.22,9713.0
2021-12-14 14:50:00,101.92,101.93,101.75,101.81,15604.0,89.2463,89.2551,89.0975,89.15,15604.0
2021-12-14 15:00:00,101.8,101.91,101.73,101.9,20046.0,89.1412,89.2376,89.0799,89.2288,20046.0
2021-12-14 15:10:00,101.95,102.08,101.81,102.08,15026.0,89.2726,89.3864,89.15,89.3864,15026.0
2021-12-14 15:20:00,102.11,102.15,102.0,102.14,19170.0,89.4127,89.4477,89.3164,89.439,19170.0
2021-12-14 15:30:00,102.14,102.25,101.99,102.1,22305.0,89.439,89.5353,89.3076,89.4039,22305.0
2021-12-14 15:40:00,102.08,102.08,101.7,101.85,59550.0,89.3864,89.3864,89.0537,89.185,59550.0
2021-12-14 15:50:00,101.89,102.46,101.85,102.44,222629.0,89.22,89.7192,89.185,89.7017,222629.0
2021-12-15 09:30:00,102.72,102.9,101.2,101.2,27030.0,89.9468,90.1044,88.6158,88.6158,27030.0
2021-12-15 09:40:00,101.19,101.48,100.93,100.96,15014.0,88.6071,88.861,88.3794,88.4057,15014.0
2021-12-15 09:50:00,100.95,101.31,100.6,101.11,25400.0,88.3969,88.7122,88.0905,88.537,25400.0
2021-12-15 10:00:00,101.26,101.71,101.26,101.5,14618.0,88.6684,89.0624,88.6684,88.8785,14618.0
2021-12-15 10:10:00,101.42,102.09,101.42,101.64,45920.0,88.8085,89.3952,88.8085,89.0011,45920.0
2021-12-15 10:20:00,101.63,101.91,101.59,101.91,8611.0,88.9924,89.2376,88.9573,89.2376,8611.0
2021-12-15 10:30:00,101.93,102.17,101.91,102.17,21431.0,89.2551,89.4652,89.2376,89.4652,21431.0
2021-12-15 10:40:00,102.17,102.22,102.0,102.01,19328.0,89.4652,89.509,89.3164,89.3251,19328.0
2021-12-15 10:50:00,102.0,102.22,102.0,102.22,18213.0,89.3164,89.509,89.3164,89.509,18213.0
2021-12-15 11:00:00,102.16,102.35,102.0,102.27,17105.0,89.4565,89.6228,89.3164,89.5528,17105.0
2021-12-15 11:10:00,102.28,102.45,102.09,102.12,19458.0,89.5615,89.7104,89.3952,89.4214,19458.0
2021-12-15 11:20:00,102.05,102.39,102.04,102.17,11944.0,89.3601,89.6579,89.3514,89.4652,11944.0
2021-12-15 11:30:00,102.17,102.38,102.03,102.38,63747.0,89.4652,89.6491,89.3426,89.6491,63747.0
2021-12-15 11:40:00,102.33,102.33,101.93,102.3,14081.0,89.6053,89.6053,89.2551,89.5791,14081.0
2021-12-15 11:50:00,102.28,102.41,102.21,102.28,31619.0,89.5615,89.6754,89.5003,89.5615,31619.0
2021-12-15 12:00:00,102.29,102.56,102.29,102.49,9916.0,89.5703,89.8067,89.5703,89.7454,9916.0
2021-12-15 12:10:00,102.51,102.52,102.14,102.17,7155.0,89.7629,89.7717,89.439,89.4652,7155.0
2021-12-15 12:20:00,102.16,102.45,101.99,102.45,14563.0,89.4565,89.7104,89.3076,89.7104,14563.0
2021-12-15 12:30:00,102.48,102.62,102.33,102.52,14983.0,89.7367,89.8593,89.6053,89.7717,14983.0
2021-12-15 12:40:00,102.46,102.48,102.29,102.37,5913.0,89.7192,89.7367,89.5703,89.6404,5913.0
2021-12-15 12:50:00,102.35,102.37,102.21,102.26,8529.0,89.6228,89.6404,89.5003,89.544,8529.0
2021-12-15 13:00:00,102.29,102.5,102.25,102.47,8236.0,89.5703,89.7542,89.5353,89.7279,8236.0
2021-12-15 13:10:00,102.52,102.66,102.42,102.66,7149.0,89.7717,89.8943,89.6841,89.8943,7149.0
2021-12-15 13:20:00,102.6,102.6,102.43,102.43,9999.0,89.8418,89.8418,89.6929,89.6929,9999.0
2021-12-15 13:30:00,102.43,102.7,102.43,102.49,10714.0,89.6929,89.9293,89.6929,89.7454,10714.0
2021-12-15 13:40:00,102.56,102.66,102.51,102.56,8354.0,89.8067,89.8943,89.7629,89.8067,8354.0
2021-12-15 13:50:00,102.55,102.65,102.34,102.61,12885.0,89.798,89.8855,89.6141,89.8505,12885.0
2021-12-15 14:00:00,102.58,103.16,102.14,102.91,27364.0,89.8242,90.3321,89.439,90.1132,27364.0
2021-12-15 14:10:00,102.89,103.29,102.87,103.17,13441.0,90.0957,90.446,90.0782,90.3409,13441.0
2021-12-15 14:20:00,103.15,103.22,102.64,102.81,15053.0,90.3234,90.3847,89.8768,90.0256,15053.0
2021-12-15 14:30:00,102.84,103.3,102.66,103.16,26218.0,90.0519,90.4547,89.8943,90.3321,26218.0
2021-12-15 14:40:00,103.15,103.48,103.14,103.39,22767.0,90.3234,90.6123,90.3146,90.5335,22767.0
2021-12-15 14:50:00,103.43,103.58,103.07,103.19,22871.0,90.5685,90.6999,90.2533,90.3584,22871.0
2021-12-15 15:00:00,103.19,103.77,103.11,103.72,23831.0,90.3584,90.8663,90.2883,90.8225,23831.0
2021-12-15 15:10:00,103.71,104.21,103.6,104.11,26148.0,90.8137,91.2516,90.7174,91.164,26148.0
2021-12-15 15:20:00,104.13,104.37,104.08,104.3,24554.0,91.1815,91.3917,91.1377,91.3304,24554.0
2021-12-15 15:30:00,104.33,104.44,104.2,104.37,32354.0,91.3566,91.453,91.2428,91.3917,32354.0
2021-12-15 15:40:00,104.38,104.41,103.96,104.12,42487.0,91.4004,91.4267,91.0326,91.1727,42487.0
2021-12-15 15:50:00,104.08,104.7,103.94,104.54,122042.0,91.1377,91.6806,91.0151,91.5405,122042.0
2021-12-16 09:30:00,105.43,105.77,103.99,104.57,48514.0,92.3198,92.6176,91.0589,91.5668,48514.0
2021-12-16 09:40:00,104.57,105.73,104.22,105.73,95127.0,91.5668,92.5825,91.2603,92.5825,95127.0
2021-12-16 09:50:00,105.75,105.96,105.19,105.28,26329.0,92.6001,92.7839,92.1097,92.1885,26329.0
2021-12-16 10:00:00,105.3,105.38,104.8,105.08,23446.0,92.206,92.2761,91.7682,92.0134,23446.0
2021-12-16 10:10:00,105.1,106.07,105.1,105.98,19620.0,92.0309,92.8803,92.0309,92.8015,19620.0
2021-12-16 10:20:00,105.92,106.55,105.92,106.46,25403.0,92.7489,93.3006,92.7489,93.2218,25403.0
2021-12-16 10:30:00,106.43,106.53,105.94,106.18,101200.0,93.1955,93.2831,92.7664,92.9766,101200.0
2021-12-16 10:40:00,106.11,106.49,105.88,106.49,19954.0,92.9153,93.248,92.7139,93.248,19954.0
2021-12-16 10:50:00,106.43,106.65,106.29,106.42,22222.0,93.1955,93.3881,93.0729,93.1867,22222.0
2021-12-16 11:00:00,106.38,106.43,105.99,106.16,21718.0,93.1517,93.1955,92.8102,92.9591,21718.0
2021-12-16 11:10:00,106.09,106.59,106.01,106.5,30469.0,92.8978,93.3356,92.8277,93.2568,30469.0
2021-12-16 11:20:00,106.5,106.74,106.41,106.61,18460.0,93.2568,93.4669,93.178,93.3531,18460.0
2021-12-16 11:30:00,106.59,106.72,106.34,106.4,18604.0,93.3356,93.4494,93.1167,93.1692,18604.0
2021-12-16 11:40:00,106.37,106.53,106.16,106.26,15492.0,93.143,93.2831,92.9591,93.0466,15492.0
2021-12-16 11:50:00,106.26,106.4,106.1,106.17,13448.0,93.0466,93.1692,92.9065,92.9678,13448.0
2021-12-16 12:00:00,106.17,106.42,105.96,106.17,29757.0,92.9678,93.1867,92.7839,92.9678,29757.0
2021-12-16 12:10:00,106.21,106.5,106.16,106.3,17459.0,93.0029,93.2568,92.9591,93.0817,17459.0
2021-12-16 12:20:00,106.36,106.47,106.08,106.15,27494.0,93.1342,93.2305,92.889,92.9503,27494.0
2021-12-16 12:30:00,106.17,106.43,106.08,106.3,16819.0,92.9678,93.1955,92.889,93.0817,16819.0
2021-12-16 12:40:00,106.31,106.42,105.95,106.06,29710.0,93.0904,93.1867,92.7752,92.8715,29710.0
2021-12-16 12:50:00,106.06,106.19,105.53,105.61,25153.0,92.8715,92.9853,92.4074,92.4775,25153.0
2021-12-16 13:00:00,105.65,105.93,105.57,105.78,17413.0,92.5125,92.7577,92.4424,92.6263,17413.0
2021-12-16 13:10:00,105.74,105.78,105.55,105.67,16444.0,92.5913,92.6263,92.4249,92.53,16444.0
2021-12-16 13:20:00,105.65,105.96,105.58,105.84,22943.0,92.5125,92.7839,92.4512,92.6789,22943.0
2021-12-16 13:30:00,105.86,105.96,105.54,105.67,20208.0,92.6964,92.7839,92.4162,92.53,20208.0
2021-12-16 13:40:00,105.68,106.02,105.63,105.95,18138.0,92.5388,92.8365,92.495,92.7752,18138.0
2021-12-16 13:50:00,106.01,106.04,105.73,105.78,20064.0,92.8277,92.854,92.5825,92.6263,20064.0
2021-12-16 14:00:00,105.78,105.83,105.53,105.6,22094.0,92.6263,92.6701,92.4074,92.4687,22094.0
2021-12-16 14:10:00,105.6,105.78,105.02,105.06,24302.0,92.4687,92.6263,91.9608,91.9959,24302.0
2021-12-16 14:20:00,105.06,105.13,104.73,104.74,30724.0,91.9959,92.0572,91.7069,91.7156,30724.0
2021-12-16 14:30:00,104.74,104.87,104.44,104.87,15442.0,91.7156,91.8295,91.453,91.8295,15442.0
2021-12-16 14:40:00,104.94,104.94,104.53,104.69,23568.0,91.8908,91.8908,91.5318,91.6719,23568.0
2021-12-16 14:50:00,104.68,105.04,104.65,105.0,22645.0,91.6631,91.9783,91.6368,91.9433,22645.0
2021-12-16 15:00:00,105.01,105.06,104.83,104.92,21828.0,91.9521,91.9959,91.7945,91.8733,21828.0
2021-12-16 15:10:00,104.93,105.15,104.88,105.12,23658.0,91.882,92.0747,91.8382,92.0484,23658.0
2021-12-16 15:20:00,105.1,105.33,105.06,105.26,32769.0,92.0309,92.2323,91.9959,92.171,32769.0
2021-12-16 15:30:00,105.29,105.51,105.05,105.26,35630.0,92.1973,92.3899,91.9871,92.171,35630.0
2021-12-16 15:40:00,105.23,105.39,104.62,104.62,70645.0,92.1447,92.2848,91.6106,91.6106,70645.0
2021-12-16 15:50:00,104.58,105.02,104.56,104.58,85840.0,91.5755,91.9608,91.558,91.5755,85840.0
2021-12-17 09:30:00,103.94,104.5,102.85,103.01,132986.0,91.0151,91.5055,90.0607,90.2008,132986.0
2021-12-17 09:40:00,102.99,103.48,102.54,103.48,21356.0,90.1833,90.6123,89.7892,90.6123,21356.0
2021-12-17 09:50:00,103.54,104.19,103.52,104.05,35282.0,90.6649,91.234,90.6474,91.1114,35282.0
2021-12-17 10:00:00,104.01,104.39,103.68,103.82,51938.0,91.0764,91.4092,90.7875,90.91,51938.0
2021-12-17 10:10:00,103.8,104.02,103.1,103.32,40116.0,90.8925,91.0852,90.2796,90.4722,40116.0
2021-12-17 10:20:00,103.38,103.87,103.2,103.86,23613.0,90.5248,90.9538,90.3671,90.9451,23613.0
2021-12-17 10:30:00,103.89,104.67,103.74,104.53,19623.0,90.9713,91.6544,90.84,91.5318,19623.0
2021-12-17 10:40:00,104.57,104.72,104.31,104.45,12919.0,91.5668,91.6981,91.3391,91.4617,12919.0
2021-12-17 10:50:00,104.47,104.67,104.22,104.33,29320.0,91.4792,91.6544,91.2603,91.3566,29320.0
2021-12-17 11:00:00,104.32,104.56,104.24,104.44,30947.0,91.3479,91.558,91.2778,91.453,30947.0
2021-12-17 11:10:00,104.3,105.12,104.3,105.1,36193.0,91.3304,92.0484,91.3304,92.0309,36193.0
2021-12-17 11:20:00,105.12,105.12,104.8,105.05,34384.0,92.0484,92.0484,91.7682,91.9871,34384.0
2021-12-17 11:30:00,105.02,105.02,104.38,104.56,19306.0,91.9608,91.9608,91.4004,91.558,19306.0
2021-12-17 11:40:00,104.56,104.72,104.47,104.49,19015.0,91.558,91.6981,91.4792,91.4967,19015.0
2021-12-17 11:50:00,104.5,104.74,104.41,104.73,17666.0,91.5055,91.7156,91.4267,91.7069,17666.0
2021-12-17 12:00:00,104.72,104.72,104.42,104.5,20917.0,91.6981,91.6981,91.4354,91.5055,20917.0
2021-12-17 12:10:00,104.46,104.9,104.46,104.73,11048.0,91.4705,91.8558,91.4705,91.7069,11048.0
2021-12-17 12:20:00,104.75,104.92,104.56,104.85,13469.0,91.7244,91.8733,91.558,91.812,13469.0
2021-12-17 12:30:00,104.8,105.08,104.8,105.0,13251.0,91.7682,92.0134,91.7682,91.9433,13251.0
2021-12-17 12:40:00,104.96,105.05,104.69,104.73,12764.0,91.9083,91.9871,91.6719,91.7069,12764.0
2021-12-17 12:50:00,104.74,105.03,104.62,104.86,11522.0,91.7156,91.9696,91.6106,91.8207,11522.0
2021-12-17 13:00:00,104.74,104.93,104.67,104.8,13526.0,91.7156,91.882,91.6544,91.7682,13526.0
2021-12-17 13:10:00,104.8,105.04,104.8,104.9,14613.0,91.7682,91.9783,91.7682,91.8558,14613.0
2021-12-17 13:20:00,104.93,104.99,104.68,104.95,10260.0,91.882,91.9346,91.6631,91.8995,10260.0
2021-12-17 13:30:00,104.98,105.14,104.87,104.87,10105.0,91.9258,92.0659,91.8295,91.8295,10105.0
2021-12-17 13:40:00,104.89,105.04,104.79,105.04,11286.0,91.847,91.9783,91.7594,91.9783,11286.0
2021-12-17 13:50:00,105.04,105.06,104.84,105.02,12128.0,91.9783,91.9959,91.8032,91.9608,12128.0
2021-12-17 14:00:00,105.04,105.06,104.83,104.91,10283.0,91.9783,91.9959,91.7945,91.8645,10283.0
2021-12-17 14:10:00,104.96,105.04,104.9,104.96,12264.0,91.9083,91.9783,91.8558,91.9083,12264.0
2021-12-17 14:20:00,104.95,105.1,104.62,104.74,14580.0,91.8995,92.0309,91.6106,91.7156,14580.0
2021-12-17 14:30:00,104.79,104.86,104.6,104.69,11247.0,91.7594,91.8207,91.5931,91.6719,11247.0
2021-12-17 14:40:00,104.66,104.94,104.66,104.9,27234.0,91.6456,91.8908,91.6456,91.8558,27234.0
2021-12-17 14:50:00,104.87,104.98,104.81,104.94,34872.0,91.8295,91.9258,91.7769,91.8908,34872.0
2021-12-17 15:00:00,104.96,105.24,104.96,105.19,41621.0,91.9083,92.1535,91.9083,92.1097,41621.0
2021-12-17 15:10:00,105.19,105.23,104.96,105.22,36100.0,92.1097,92.1447,91.9083,92.136,36100.0
2021-12-17 15:20:00,105.16,105.31,104.75,104.98,77978.0,92.0834,92.2148,91.7244,91.9258,77978.0
2021-12-17 15:30:00,104.98,105.06,104.73,104.84,52694.0,91.9258,91.9959,91.7069,91.8032,52694.0
2021-12-17 15:40:00,104.86,105.04,104.6,104.6,35226.0,91.8207,91.9783,91.5931,91.5931,35226.0
2021-12-17 15:50:00,104.6,104.96,104.32,104.48,191831.0,91.5931,91.9083,91.3479,91.488,191831.0
2021-12-20 09:30:00,103.89,105.68,103.15,105.45,90446.0,90.9713,92.5388,90.3234,92.3374,90446.0
2021-12-20 09:40:00,105.45,105.55,104.78,104.87,105396.0,92.3374,92.4249,91.7507,91.8295,105396.0
2021-12-20 09:50:00,104.87,105.17,104.46,105.14,72689.0,91.8295,92.0922,91.4705,92.0659,72689.0
2021-12-20 10:00:00,105.2,105.5,105.06,105.26,24479.0,92.1184,92.3811,91.9959,92.171,24479.0
2021-12-20 10:10:00,105.28,105.99,105.27,105.84,48587.0,92.1885,92.8102,92.1797,92.6789,48587.0
2021-12-20 10:20:00,105.83,105.88,104.81,104.95,54341.0,92.6701,92.7139,91.7769,91.8995,54341.0
2021-12-20 10:30:00,104.95,105.22,104.85,105.09,32756.0,91.8995,92.136,91.812,92.0221,32756.0
2021-12-20 10:40:00,105.05,105.15,104.7,104.74,23165.0,91.9871,92.0747,91.6806,91.7156,23165.0
2021-12-20 10:50:00,104.7,104.86,103.64,103.75,27096.0,91.6806,91.8207,90.7524,90.8488,27096.0
2021-12-20 11:00:00,103.8,103.97,103.48,103.96,17224.0,90.8925,91.0414,90.6123,91.0326,17224.0
2021-12-20 11:10:00,103.91,104.05,103.5,103.74,41666.0,90.9889,91.1114,90.6298,90.84,41666.0
2021-12-20 11:20:00,103.83,103.97,103.57,103.62,13240.0,90.9188,91.0414,90.6911,90.7349,13240.0
2021-12-20 11:30:00,103.59,103.76,103.39,103.52,26580.0,90.7086,90.8575,90.5335,90.6474,26580.0
2021-12-20 11:40:00,103.43,103.55,103.24,103.29,6655.0,90.5685,90.6736,90.4022,90.446,6655.0
2021-12-20 11:50:00,103.33,104.23,103.33,104.16,20963.0,90.481,91.2691,90.481,91.2078,20963.0
2021-12-20 12:00:00,104.2,104.2,103.58,103.63,18435.0,91.2428,91.2428,90.6999,90.7437,18435.0
2021-12-20 12:10:00,103.63,103.87,103.57,103.85,8188.0,90.7437,90.9538,90.6911,90.9363,8188.0
2021-12-20 12:20:00,103.8,103.8,103.58,103.77,7817.0,90.8925,90.8925,90.6999,90.8663,7817.0
2021-12-20 12:30:00,103.74,103.77,103.49,103.61,11104.0,90.84,90.8663,90.6211,90.7262,11104.0
2021-12-20 12:40:00,103.62,103.72,103.56,103.64,6907.0,90.7349,90.8225,90.6824,90.7524,6907.0
2021-12-20 12:50:00,103.63,103.65,103.3,103.35,9759.0,90.7437,90.7612,90.4547,90.4985,9759.0
2021-12-20 13:00:00,103.27,103.46,103.21,103.45,9133.0,90.4284,90.5948,90.3759,90.5861,9133.0
2021-12-20 13:10:00,103.46,103.5,103.27,103.42,16079.0,90.5948,90.6298,90.4284,90.5598,16079.0
2021-12-20 13:20:00,103.43,103.66,103.39,103.65,13319.0,90.5685,90.7699,90.5335,90.7612,13319.0
2021-12-20 13:30:00,103.63,103.92,103.63,103.92,7984.0,90.7437,90.9976,90.7437,90.9976,7984.0
2021-12-20 13:40:00,104.0,104.16,103.97,104.15,24769.0,91.0677,91.2078,91.0414,91.199,24769.0
2021-12-20 13:50:00,104.19,104.38,103.94,104.19,15058.0,91.234,91.4004,91.0151,91.234,15058.0
2021-12-20 14:00:00,104.13,104.17,103.94,104.17,9134.0,91.1815,91.2165,91.0151,91.2165,9134.0
2021-12-20 14:10:00,104.18,104.38,104.09,104.35,8242.0,91.2253,91.4004,91.1465,91.3741,8242.0
2021-12-20 14:20:00,104.35,104.46,104.18,104.2,11942.0,91.3741,91.4705,91.2253,91.2428,11942.0
2021-12-20 14:30:00,104.17,104.24,104.0,104.09,7779.0,91.2165,91.2778,91.0677,91.1465,7779.0
2021-12-20 14:40:00,104.11,104.21,104.03,104.15,3759.0,91.164,91.2516,91.0939,91.199,3759.0
2021-12-20 14:50:00,104.18,104.38,104.18,104.27,9221.0,91.2253,91.4004,91.2253,91.3041,9221.0
2021-12-20 15:00:00,104.34,104.56,104.3,104.33,27929.0,91.3654,91.558,91.3304,91.3566,27929.0
2021-12-20 15:10:00,104.3,104.46,104.11,104.44,16717.0,91.3304,91.4705,91.164,91.453,16717.0
2021-12-20 15:20:00,104.47,105.15,104.47,105.08,61848.0,91.4792,92.0747,91.4792,92.0134,61848.0
2021-12-20 15:30:00,105.0,105.03,104.66,104.9,27621.0,91.9433,91.9696,91.6456,91.8558,27621.0
2021-12-20 15:40:00,104.87,105.09,104.73,105.01,39208.0,91.8295,92.0221,91.7069,91.9521,39208.0
2021-12-20 15:50:00,105.01,105.37,105.0,105.12,95356.0,91.9521,92.2673,91.9433,92.0484,95356.0
2021-12-21 09:30:00,107.36,107.65,106.01,106.67,80317.0,94.6124,94.8679,93.4227,94.0043,80317.0
2021-12-21 09:40:00,106.75,107.28,106.39,106.4,55527.0,94.0748,94.5419,93.7575,93.7664,55527.0
2021-12-21 09:50:00,106.4,106.65,105.79,106.62,68097.0,93.7664,93.9867,93.2288,93.9602,68097.0
2021-12-21 10:00:00,106.62,106.84,106.44,106.62,41719.0,93.9602,94.1541,93.8016,93.9602,41719.0
2021-12-21 10:10:00,106.58,106.76,106.36,106.67,27095.0,93.925,94.0836,93.7311,94.0043,27095.0
2021-12-21 10:20:00,106.7,106.9,106.34,106.56,32628.0,94.0307,94.207,93.7135,93.9074,32628.0
2021-12-21 10:30:00,106.58,106.61,106.25,106.54,47787.0,93.925,93.9514,93.6342,93.8897,47787.0
2021-12-21 10:40:00,106.49,106.94,106.27,106.86,26657.0,93.8457,94.2422,93.6518,94.1717,26657.0
2021-12-21 10:50:00,106.87,107.1,106.38,106.45,23217.0,94.1805,94.3832,93.7487,93.8104,23217.0
2021-12-21 11:00:00,106.46,106.84,106.33,106.8,28479.0,93.8192,94.1541,93.7047,94.1189,28479.0
2021-12-21 11:10:00,106.81,106.95,106.74,106.84,25786.0,94.1277,94.2511,94.066,94.1541,25786.0
2021-12-21 11:20:00,106.86,107.06,106.82,107.03,21170.0,94.1717,94.348,94.1365,94.3216,21170.0
2021-12-21 11:30:00,106.98,107.46,106.94,107.29,17052.0,94.2775,94.7005,94.2422,94.5507,17052.0
2021-12-21 11:40:00,107.36,107.78,107.27,107.41,20211.0,94.6124,94.9825,94.5331,94.6564,20211.0
2021-12-21 11:50:00,107.42,107.61,107.4,107.42,18559.0,94.6652,94.8327,94.6476,94.6652,18559.0
2021-12-21 12:00:00,107.43,107.8,107.41,107.8,17443.0,94.6741,95.0001,94.6564,95.0001,17443.0
2021-12-21 12:10:00,107.8,107.93,107.63,107.7,20869.0,95.0001,95.1147,94.8503,94.912,20869.0
2021-12-21 12:20:00,107.7,107.72,107.46,107.59,9339.0,94.912,94.9296,94.7005,94.8151,9339.0
2021-12-21 12:30:00,107.55,107.56,107.36,107.48,11762.0,94.7798,94.7886,94.6124,94.7181,11762.0
2021-12-21 12:40:00,107.5,107.6,107.31,107.45,39901.0,94.7357,94.8239,94.5683,94.6917,39901.0
2021-12-21 12:50:00,107.5,107.8,107.42,107.8,17027.0,94.7357,95.0001,94.6652,95.0001,17027.0
2021-12-21 13:00:00,107.77,107.92,107.63,107.86,18278.0,94.9737,95.1059,94.8503,95.053,18278.0
2021-12-21 13:10:00,107.84,108.01,107.68,107.96,16656.0,95.0354,95.1852,94.8944,95.1411,16656.0
2021-12-21 13:20:00,107.95,108.06,107.91,108.02,17941.0,95.1323,95.2293,95.0971,95.194,17941.0
2021-12-21 13:30:00,108.02,108.49,108.02,108.39,33536.0,95.194,95.6082,95.194,95.5201,33536.0
2021-12-21 13:40:00,108.35,108.59,108.28,108.43,34720.0,95.4848,95.6963,95.4231,95.5553,34720.0
2021-12-21 13:50:00,108.45,108.61,108.39,108.54,17643.0,95.5729,95.7139,95.5201,95.6523,17643.0
2021-12-21 14:00:00,108.55,108.83,108.44,108.56,87493.0,95.6611,95.9078,95.5641,95.6699,87493.0
2021-12-21 14:10:00,108.53,108.56,108.14,108.28,32008.0,95.6434,95.6699,95.2998,95.4231,32008.0
2021-12-21 14:20:00,108.28,108.39,108.26,108.29,13908.0,95.4231,95.5201,95.4055,95.4319,13908.0
2021-12-21 14:30:00,108.33,108.39,108.23,108.34,20271.0,95.4672,95.5201,95.3791,95.476,20271.0
2021-12-21 14:40:00,108.37,108.66,108.33,108.62,20942.0,95.5024,95.758,95.4672,95.7228,20942.0
2021-12-21 14:50:00,108.65,108.97,108.62,108.95,53718.0,95.7492,96.0312,95.7228,96.0136,53718.0
2021-12-21 15:00:00,108.93,109.14,108.87,109.11,32121.0,95.996,96.181,95.9431,96.1546,32121.0
2021-12-21 15:10:00,109.11,109.18,108.71,108.94,48548.0,96.1546,96.2163,95.8021,96.0048,48548.0
2021-12-21 15:20:00,108.93,109.14,108.87,109.09,25066.0,95.996,96.181,95.9431,96.137,25066.0
2021-12-21 15:30:00,109.08,109.17,108.62,108.75,34871.0,96.1281,96.2075,95.7228,95.8373,34871.0
2021-12-21 15:40:00,108.73,108.97,108.73,108.79,48143.0,95.8197,96.0312,95.8197,95.8726,48143.0
2021-12-21 15:50:00,108.71,109.28,108.71,109.24,102564.0,95.8021,96.3044,95.8021,96.2691,102564.0
2021-12-22 09:30:00,108.36,108.67,107.57,108.21,56729.0,95.4936,95.7668,94.7974,95.3614,56729.0
2021-12-22 09:40:00,108.26,108.26,107.25,108.11,22186.0,95.4055,95.4055,94.5154,95.2733,22186.0
2021-12-22 09:50:00,107.95,108.1,107.64,107.87,14283.0,95.1323,95.2645,94.8591,95.0618,14283.0
2021-12-22 10:00:00,107.96,108.16,107.79,107.98,8828.0,95.1411,95.3174,94.9913,95.1588,8828.0
2021-12-22 10:10:00,108.06,109.09,108.06,108.73,20705.0,95.2293,96.137,95.2293,95.8197,20705.0
2021-12-22 10:20:00,108.66,108.86,108.61,108.67,22085.0,95.758,95.9343,95.7139,95.7668,22085.0
2021-12-22 10:30:00,108.72,108.83,108.51,108.78,9412.0,95.8109,95.9078,95.6258,95.8638,9412.0
2021-12-22 10:40:00,108.79,109.16,108.78,109.14,14241.0,95.8726,96.1986,95.8638,96.181,14241.0
2021-12-22 10:50:00,109.19,109.44,108.91,109.34,14961.0,96.2251,96.4454,95.9783,96.3573,14961.0
2021-12-22 11:00:00,109.41,109.55,109.09,109.27,17571.0,96.419,96.5423,96.137,96.2956,17571.0
2021-12-22 11:10:00,109.2,109.92,109.2,109.91,15776.0,96.2339,96.8684,96.2339,96.8596,15776.0
2021-12-22 11:20:00,109.81,109.87,109.49,109.57,24984.0,96.7715,96.8243,96.4895,96.56,24984.0
2021-12-22 11:30:00,109.58,109.77,109.37,109.37,18486.0,96.5688,96.7362,96.3837,96.3837,18486.0
2021-12-22 11:40:00,109.34,109.43,109.0,109.17,8466.0,96.3573,96.4366,96.0576,96.2075,8466.0
2021-12-22 11:50:00,109.22,109.45,109.17,109.45,6955.0,96.2515,96.4542,96.2075,96.4542,6955.0
2021-12-22 12:00:00,109.44,109.6,109.27,109.29,8655.0,96.4454,96.5864,96.2956,96.3132,8655.0
2021-12-22 12:10:00,109.25,109.31,108.87,109.08,16373.0,96.278,96.3308,95.9431,96.1281,16373.0
2021-12-22 12:20:00,109.08,109.28,109.01,109.12,13130.0,96.1281,96.3044,96.0665,96.1634,13130.0
2021-12-22 12:30:00,109.17,109.22,109.01,109.12,9640.0,96.2075,96.2515,96.0665,96.1634,9640.0
2021-12-22 12:40:00,109.16,109.28,109.16,109.2,7362.0,96.1986,96.3044,96.1986,96.2339,7362.0
2021-12-22 12:50:00,109.2,109.62,109.2,109.61,19071.0,96.2339,96.604,96.2339,96.5952,19071.0
2021-12-22 13:00:00,109.59,109.7,109.51,109.63,7008.0,96.5776,96.6745,96.5071,96.6128,7008.0
2021-12-22 13:10:00,109.69,109.96,109.67,109.95,20944.0,96.6657,96.9037,96.6481,96.8948,20944.0
2021-12-22 13:20:00,109.97,110.0,109.66,109.78,63769.0,96.9125,96.9389,96.6393,96.745,63769.0
2021-12-22 13:30:00,109.77,109.96,109.24,109.33,34436.0,96.7362,96.9037,96.2691,96.3485,34436.0
2021-12-22 13:40:00,109.3,109.33,108.85,108.92,17785.0,96.322,96.3485,95.9254,95.9871,17785.0
2021-12-22 13:50:00,108.92,109.25,108.85,109.01,14896.0,95.9871,96.278,95.9254,96.0665,14896.0
2021-12-22 14:00:00,108.95,109.05,108.84,108.85,10005.0,96.0136,96.1017,95.9166,95.9254,10005.0
2021-12-22 14:10:00,108.84,109.08,108.83,108.94,13791.0,95.9166,96.1281,95.9078,96.0048,13791.0
2021-12-22 14:20:00,108.91,109.45,108.86,109.28,18749.0,95.9783,96.4542,95.9343,96.3044,18749.0
2021-12-22 14:30:00,109.28,109.49,109.12,109.39,6849.0,96.3044,96.4895,96.1634,96.4013,6849.0
2021-12-22 14:40:00,109.32,109.4,109.24,109.37,8272.0,96.3396,96.4101,96.2691,96.3837,8272.0
2021-12-22 14:50:00,109.34,109.59,109.34,109.55,9406.0,96.3573,96.5776,96.3573,96.5423,9406.0
2021-12-22 15:00:00,109.56,109.74,109.56,109.71,12894.0,96.5511,96.7098,96.5511,96.6833,12894.0
2021-12-22 15:10:00,109.71,109.82,109.53,109.55,16985.0,96.6833,96.7803,96.5247,96.5423,16985.0
2021-12-22 15:20:00,109.55,109.91,109.5,109.87,12476.0,96.5423,96.8596,96.4983,96.8243,12476.0
2021-12-22 15:30:00,109.83,109.87,109.64,109.81,21583.0,96.7891,96.8243,96.6216,96.7715,21583.0
2021-12-22 15:40:00,109.81,109.99,109.74,109.89,46470.0,96.7715,96.9301,96.7098,96.842,46470.0
2021-12-22 15:50:00,109.92,110.35,109.91,110.31,119910.0,96.8684,97.2473,96.8596,97.2121,119910.0
2021-12-23 09:30:00,110.65,111.47,110.5,111.0,33560.0,97.5117,98.2344,97.3795,97.8202,33560.0
2021-12-23 09:40:00,110.93,111.6,110.78,111.29,16297.0,97.7585,98.3489,97.6263,98.0757,16297.0
2021-12-23 09:50:00,111.32,111.57,111.0,111.1,19878.0,98.1022,98.3225,97.8202,97.9083,19878.0
2021-12-23 10:00:00,111.06,111.32,110.91,111.28,11652.0,97.873,98.1022,97.7409,98.0669,11652.0
2021-12-23 10:10:00,111.26,111.46,111.15,111.35,9784.0,98.0493,98.2255,97.9524,98.1286,9784.0
2021-12-23 10:20:00,111.28,111.84,111.2,111.56,20206.0,98.0669,98.5604,97.9964,98.3137,20206.0
2021-12-23 10:30:00,111.58,111.6,111.25,111.29,15302.0,98.3313,98.3489,98.0405,98.0757,15302.0
2021-12-23 10:40:00,111.27,111.53,111.27,111.52,9156.0,98.0581,98.2872,98.0581,98.2784,9156.0
2021-12-23 10:50:00,111.52,111.62,111.35,111.62,8608.0,98.2784,98.3665,98.1286,98.3665,8608.0
2021-12-23 11:00:00,111.6,112.0,111.5,111.87,19875.0,98.3489,98.7014,98.2608,98.5869,19875.0
2021-12-23 11:10:00,111.92,112.0,111.78,111.95,33761.0,98.6309,98.7014,98.5075,98.6574,33761.0
2021-12-23 11:20:00,111.94,112.0,111.85,111.94,15009.0,98.6486,98.7014,98.5692,98.6486,15009.0
2021-12-23 11:30:00,111.9,112.06,111.86,112.04,9336.0,98.6133,98.7543,98.5781,98.7367,9336.0
2021-12-23 11:40:00,112.06,112.1,111.81,111.85,27927.0,98.7543,98.7896,98.534,98.5692,27927.0
2021-12-23 11:50:00,111.85,111.98,111.79,111.94,8249.0,98.5692,98.6838,98.5164,98.6486,8249.0
2021-12-23 12:00:00,111.92,112.0,111.87,111.97,13176.0,98.6309,98.7014,98.5869,98.675,13176.0
2021-12-23 12:10:00,111.93,111.95,111.87,111.89,19751.0,98.6397,98.6574,98.5869,98.6045,19751.0
2021-12-23 12:20:00,111.92,112.11,111.92,111.98,14168.0,98.6309,98.7984,98.6309,98.6838,14168.0
2021-12-23 12:30:00,112.01,112.1,111.94,112.07,8935.0,98.7102,98.7896,98.6486,98.7631,8935.0
2021-12-23 12:40:00,112.08,112.19,112.02,112.06,10436.0,98.7719,98.8689,98.7191,98.7543,10436.0
2021-12-23 12:50:00,112.04,112.04,111.82,111.83,10932.0,98.7367,98.7367,98.5428,98.5516,10932.0
2021-12-23 13:00:00,111.87,111.94,111.81,111.81,8073.0,98.5869,98.6486,98.534,98.534,8073.0
2021-12-23 13:10:00,111.85,111.88,111.62,111.73,11568.0,98.5692,98.5957,98.3665,98.4635,11568.0
2021-12-23 13:20:00,111.77,111.98,111.68,111.94,15433.0,98.4987,98.6838,98.4194,98.6486,15433.0
2021-12-23 13:30:00,111.94,111.94,111.76,111.84,14712.0,98.6486,98.6486,98.4899,98.5604,14712.0
2021-12-23 13:40:00,111.83,111.83,111.65,111.79,7539.0,98.5516,98.5516,98.393,98.5164,7539.0
2021-12-23 13:50:00,111.78,111.88,111.77,111.84,9903.0,98.5075,98.5957,98.4987,98.5604,9903.0
2021-12-23 14:00:00,111.86,111.87,111.74,111.78,6851.0,98.5781,98.5869,98.4723,98.5075,6851.0
2021-12-23 14:10:00,111.74,111.79,111.66,111.78,8168.0,98.4723,98.5164,98.4018,98.5075,8168.0
2021-12-23 14:20:00,111.83,111.87,111.71,111.8,19974.0,98.5516,98.5869,98.4459,98.5252,19974.0
2021-12-23 14:30:00,111.81,111.83,111.31,111.31,12538.0,98.534,98.5516,98.0934,98.0934,12538.0
2021-12-23 14:40:00,111.33,111.55,111.3,111.37,6832.0,98.111,98.3049,98.0845,98.1462,6832.0
2021-12-23 14:50:00,111.34,111.44,111.33,111.36,7439.0,98.1198,98.2079,98.111,98.1374,7439.0
2021-12-23 15:00:00,111.33,111.43,111.12,111.37,9397.0,98.111,98.1991,97.9259,98.1462,9397.0
2021-12-23 15:10:00,111.41,111.6,111.23,111.24,12318.0,98.1815,98.3489,98.0229,98.0317,12318.0
2021-12-23 15:20:00,111.23,111.34,111.19,111.31,16319.0,98.0229,98.1198,97.9876,98.0934,16319.0
2021-12-23 15:30:00,111.29,111.52,111.19,111.47,25997.0,98.0757,98.2784,97.9876,98.2344,25997.0
2021-12-23 15:40:00,111.48,111.62,111.36,111.57,24363.0,98.2432,98.3665,98.1374,98.3225,24363.0
2021-12-23 15:50:00,111.55,111.69,111.38,111.42,101000.0,98.3049,98.4282,98.155,98.1903,101000.0
2021-12-27 09:30:00,111.58,112.17,111.51,112.07,21856.0,98.3313,98.8512,98.2696,98.7631,21856.0
2021-12-27 09:40:00,112.07,113.36,112.07,112.89,25277.0,98.7631,99.8999,98.7631,99.4858,25277.0
2021-12-27 09:50:00,112.93,112.94,112.12,112.26,4196.0,99.521,99.5298,98.8072,98.9306,4196.0
2021-12-27 10:00:00,112.23,112.92,112.17,112.77,8237.0,98.9041,99.5122,98.8512,99.38,8237.0
2021-12-27 10:10:00,112.81,112.87,112.62,112.78,14349.0,99.4153,99.4681,99.2478,99.3888,14349.0
2021-12-27 10:20:00,112.85,112.98,112.66,112.98,6805.0,99.4505,99.5651,99.2831,99.5651,6805.0
2021-12-27 10:30:00,112.91,113.37,112.87,113.25,7731.0,99.5034,99.9088,99.4681,99.803,7731.0
2021-12-27 10:40:00,113.24,113.89,113.21,113.89,16544.0,99.7942,100.367,99.7678,100.367,16544.0
2021-12-27 10:50:00,113.92,113.95,113.34,113.45,15924.0,100.3935,100.4199,99.8823,99.9793,15924.0
2021-12-27 11:00:00,113.42,113.6,113.23,113.59,15985.0,99.9528,100.1114,99.7854,100.1026,15985.0
2021-12-27 11:10:00,113.59,113.84,113.43,113.46,8404.0,100.1026,100.323,99.9616,99.9881,8404.0
2021-12-27 11:20:00,113.41,113.58,113.39,113.4,11569.0,99.944,100.0938,99.9264,99.9352,11569.0
2021-12-27 11:30:00,113.38,113.48,113.31,113.44,10991.0,99.9176,100.0057,99.8559,99.9704,10991.0
2021-12-27 11:40:00,113.4,113.45,113.11,113.17,3246.0,99.9352,99.9793,99.6796,99.7325,3246.0
2021-12-27 11:50:00,113.14,113.15,112.99,112.99,6499.0,99.7061,99.7149,99.5739,99.5739,6499.0
2021-12-27 12:00:00,113.0,113.18,112.99,113.03,7984.0,99.5827,99.7413,99.5739,99.6091,7984.0
2021-12-27 12:10:00,112.98,113.22,112.98,113.06,7788.0,99.5651,99.7766,99.5651,99.6356,7788.0
2021-12-27 12:20:00,113.1,113.33,113.04,113.28,14100.0,99.6708,99.8735,99.6179,99.8294,14100.0
2021-12-27 12:30:00,113.28,113.46,113.05,113.13,11823.0,99.8294,99.9881,99.6268,99.6973,11823.0
2021-12-27 12:40:00,113.05,113.12,113.0,113.12,11309.0,99.6268,99.6884,99.5827,99.6884,11309.0
2021-12-27 12:50:00,113.16,113.17,112.91,112.93,5980.0,99.7237,99.7325,99.5034,99.521,5980.0
2021-12-27 13:00:00,112.9,113.02,112.9,113.0,4500.0,99.4946,99.6003,99.4946,99.5827,4500.0
2021-12-27 13:10:00,112.97,113.09,112.84,113.07,8422.0,99.5563,99.662,99.4417,99.6444,8422.0
2021-12-27 13:20:00,113.05,113.28,113.04,113.26,5968.0,99.6268,99.8294,99.6179,99.8118,5968.0
2021-12-27 13:30:00,113.22,113.25,113.14,113.19,4229.0,99.7766,99.803,99.7061,99.7501,4229.0
2021-12-27 13:40:00,113.17,113.22,112.99,113.21,7840.0,99.7325,99.7766,99.5739,99.7678,7840.0
2021-12-27 13:50:00,113.17,113.24,113.08,113.08,5816.0,99.7325,99.7942,99.6532,99.6532,5816.0
2021-12-27 14:00:00,113.07,113.19,113.02,113.07,8253.0,99.6444,99.7501,99.6003,99.6444,8253.0
2021-12-27 14:10:00,113.14,113.3,113.08,113.26,6518.0,99.7061,99.8471,99.6532,99.8118,6518.0
2021-12-27 14:20:00,113.24,113.37,113.22,113.37,6735.0,99.7942,99.9088,99.7766,99.9088,6735.0
2021-12-27 14:30:00,113.4,113.49,113.34,113.35,5136.0,99.9352,100.0145,99.8823,99.8911,5136.0
2021-12-27 14:40:00,113.35,113.38,113.15,113.15,8065.0,99.8911,99.9176,99.7149,99.7149,8065.0
2021-12-27 14:50:00,113.19,113.2,113.05,113.1,7948.0,99.7501,99.7589,99.6268,99.6708,7948.0
2021-12-27 15:00:00,113.08,113.18,112.93,113.05,8056.0,99.6532,99.7413,99.521,99.6268,8056.0
2021-12-27 15:10:00,113.05,113.08,112.86,112.91,22542.0,99.6268,99.6532,99.4593,99.5034,22542.0
2021-12-27 15:20:00,112.89,113.12,112.84,113.04,12542.0,99.4858,99.6884,99.4417,99.6179,12542.0
2021-12-27 15:30:00,113.09,113.26,113.07,113.07,15620.0,99.662,99.8118,99.6444,99.6444,15620.0
2021-12-27 15:40:00,113.05,113.24,113.0,113.08,17738.0,99.6268,99.7942,99.5827,99.6532,17738.0
2021-12-27 15:50:00,113.13,113.65,113.12,113.6,77770.0,99.6973,100.1555,99.6884,100.1114,77770.0
2021-12-28 09:30:00,113.82,114.0,113.0,113.59,18144.0,100.3053,100.464,99.5827,100.1026,18144.0
2021-12-28 09:40:00,113.61,113.93,113.07,113.34,8156.0,100.1203,100.4023,99.6444,99.8823,8156.0
2021-12-28 09:50:00,113.32,113.85,113.28,113.71,7001.0,99.8647,100.3318,99.8294,100.2084,7001.0
2021-12-28 10:00:00,113.71,114.15,113.56,113.66,13673.0,100.2084,100.5961,100.0762,100.1643,13673.0
2021-12-28 10:10:00,113.6,114.29,113.51,113.63,18322.0,100.1114,100.7195,100.0321,100.1379,18322.0
2021-12-28 10:20:00,113.66,113.7,113.26,113.55,9083.0,100.1643,100.1996,99.8118,100.0674,9083.0
2021-12-28 10:30:00,113.62,113.81,113.41,113.72,10494.0,100.1291,100.2965,99.944,100.2172,10494.0
2021-12-28 10:40:00,113.71,113.91,113.57,113.61,10186.0,100.2084,100.3846,100.085,100.1203,10186.0
2021-12-28 10:50:00,113.65,113.85,113.64,113.7,5639.0,100.1555,100.3318,100.1467,100.1996,5639.0
2021-12-28 11:00:00,113.74,113.9,113.63,113.68,7710.0,100.2348,100.3758,100.1379,100.1819,7710.0
2021-12-28 11:10:00,113.73,113.87,113.43,113.45,11607.0,100.226,100.3494,99.9616,99.9793,11607.0
2021-12-28 11:20:00,113.45,113.64,113.43,113.5,3969.0,99.9793,100.1467,99.9616,100.0233,3969.0
2021-12-28 11:30:00,113.52,113.9,113.47,113.9,6168.0,100.0409,100.3758,99.9969,100.3758,6168.0
2021-12-28 11:40:00,113.89,113.9,113.77,113.89,3640.0,100.367,100.3758,100.2613,100.367,3640.0
2021-12-28 11:50:00,113.86,114.0,113.73,113.73,5930.0,100.3406,100.464,100.226,100.226,5930.0
2021-12-28 12:00:00,113.73,113.73,113.52,113.52,3548.0,100.226,100.226,100.0409,100.0409,3548.0
2021-12-28 12:10:00,113.46,113.56,113.42,113.52,6851.0,99.9881,100.0762,99.9528,100.0409,6851.0
2021-12-28 12:20:00,113.47,113.53,113.29,113.29,9541.0,99.9969,100.0498,99.8383,99.8383,9541.0
2021-12-28 12:30:00,113.28,113.37,113.08,113.34,13803.0,99.8294,99.9088,99.6532,99.8823,13803.0
2021-12-28 12:40:00,113.34,113.45,113.17,113.21,5387.0,99.8823,99.9793,99.7325,99.7678,5387.0
2021-12-28 12:50:00,113.23,113.38,113.23,113.33,3963.0,99.7854,99.9176,99.7854,99.8735,3963.0
2021-12-28 13:00:00,113.34,113.44,113.31,113.43,1709.0,99.8823,99.9704,99.8559,99.9616,1709.0
2021-12-28 13:10:00,113.44,113.49,113.4,113.46,9882.0,99.9704,100.0145,99.9352,99.9881,9882.0
2021-12-28 13:20:00,113.51,113.7,113.48,113.7,3894.0,100.0321,100.1996,100.0057,100.1996,3894.0
2021-12-28 13:30:00,113.68,113.69,113.33,113.37,5720.0,100.1819,100.1908,99.8735,99.9088,5720.0
2021-12-28 13:40:00,113.34,113.43,113.32,113.41,6249.0,99.8823,99.9616,99.8647,99.944,6249.0
2021-12-28 13:50:00,113.4,113.65,113.32,113.63,5822.0,99.9352,100.1555,99.8647,100.1379,5822.0
2021-12-28 14:00:00,113.59,113.59,113.24,113.25,5489.0,100.1026,100.1026,99.7942,99.803,5489.0
2021-12-28 14:10:00,113.26,113.37,113.13,113.27,10215.0,99.8118,99.9088,99.6973,99.8206,10215.0
2021-12-28 14:20:00,113.29,113.42,113.27,113.42,5615.0,99.8383,99.9528,99.8206,99.9528,5615.0
2021-12-28 14:30:00,113.44,113.54,113.41,113.48,5499.0,99.9704,100.0586,99.944,100.0057,5499.0
2021-12-28 14:40:00,113.51,113.55,113.4,113.55,6295.0,100.0321,100.0674,99.9352,100.0674,6295.0
2021-12-28 14:50:00,113.55,113.59,113.46,113.56,6862.0,100.0674,100.1026,99.9881,100.0762,6862.0
2021-12-28 15:00:00,113.55,113.73,113.52,113.72,5279.0,100.0674,100.226,100.0409,100.2172,5279.0
2021-12-28 15:10:00,113.71,113.78,113.7,113.76,8454.0,100.2084,100.2701,100.1996,100.2524,8454.0
2021-12-28 15:20:00,113.77,113.87,113.68,113.71,13876.0,100.2613,100.3494,100.1819,100.2084,13876.0
2021-12-28 15:30:00,113.75,113.93,113.58,113.85,10728.0,100.2436,100.4023,100.0938,100.3318,10728.0
2021-12-28 15:40:00,113.88,114.02,113.84,113.86,12646.0,100.3582,100.4816,100.323,100.3406,12646.0
2021-12-28 15:50:00,113.78,113.88,113.49,113.87,86898.0,100.2701,100.3582,100.0145,100.3494,86898.0
2021-12-29 09:30:00,114.1,114.96,114.1,114.59,48536.0,100.5521,101.31,100.5521,100.9839,48536.0
2021-12-29 09:40:00,114.59,115.8,114.58,115.72,44520.0,100.9839,102.0502,100.9751,101.9797,44520.0
2021-12-29 09:50:00,115.55,116.35,115.45,115.92,41363.0,101.8299,102.5349,101.7418,102.156,41363.0
2021-12-29 10:00:00,115.87,116.08,115.65,115.93,16717.0,102.1119,102.297,101.918,102.1648,16717.0
2021-12-29 10:10:00,116.0,116.0,115.12,115.55,44783.0,102.2265,102.2265,101.451,101.8299,44783.0
2021-12-29 10:20:00,115.41,115.89,115.4,115.71,16458.0,101.7065,102.1295,101.6977,101.9709,16458.0
2021-12-29 10:30:00,115.78,115.89,115.54,115.89,26459.0,102.0326,102.1295,101.8211,102.1295,26459.0
2021-12-29 10:40:00,115.92,116.15,115.76,115.9,12640.0,102.156,102.3587,102.015,102.1384,12640.0
2021-12-29 10:50:00,115.8,115.8,115.51,115.55,9370.0,102.0502,102.0502,101.7947,101.8299,9370.0
2021-12-29 11:00:00,115.6,115.6,115.36,115.36,7233.0,101.874,101.874,101.6625,101.6625,7233.0
2021-12-29 11:10:00,115.45,115.57,115.28,115.46,10260.0,101.7418,101.8475,101.592,101.7506,10260.0
2021-12-29 11:20:00,115.46,115.64,115.28,115.36,8898.0,101.7506,101.9092,101.592,101.6625,8898.0
2021-12-29 11:30:00,115.32,115.37,114.92,115.01,26470.0,101.6272,101.6713,101.2747,101.354,26470.0
2021-12-29 11:40:00,114.97,115.15,114.91,115.0,10646.0,101.3188,101.4774,101.2659,101.3452,10646.0
2021-12-29 11:50:00,115.07,115.07,114.77,114.93,4372.0,101.4069,101.4069,101.1425,101.2835,4372.0
2021-12-29 12:00:00,114.85,114.97,114.84,114.93,10934.0,101.213,101.3188,101.2042,101.2835,10934.0
2021-12-29 12:10:00,114.95,115.02,114.9,114.99,7753.0,101.3012,101.3628,101.2571,101.3364,7753.0
2021-12-29 12:20:00,115.01,115.07,114.92,115.06,7186.0,101.354,101.4069,101.2747,101.3981,7186.0
2021-12-29 12:30:00,115.07,115.28,115.0,115.14,7397.0,101.4069,101.592,101.3452,101.4686,7397.0
2021-12-29 12:40:00,115.11,115.33,115.11,115.25,5026.0,101.4422,101.636,101.4422,101.5655,5026.0
2021-12-29 12:50:00,115.22,115.46,115.21,115.27,40953.0,101.5391,101.7506,101.5303,101.5832,40953.0
2021-12-29 13:00:00,115.26,115.36,115.21,115.29,32279.0,101.5743,101.6625,101.5303,101.6008,32279.0
2021-12-29 13:10:00,115.26,115.45,115.26,115.45,6978.0,101.5743,101.7418,101.5743,101.7418,6978.0
2021-12-29 13:20:00,115.45,115.45,114.93,114.99,7589.0,101.7418,101.7418,101.2835,101.3364,7589.0
2021-12-29 13:30:00,115.0,115.0,114.49,114.69,33795.0,101.3452,101.3452,100.8958,101.072,33795.0
2021-12-29 13:40:00,114.65,114.8,114.59,114.65,6960.0,101.0368,101.169,100.9839,101.0368,6960.0
2021-12-29 13:50:00,114.6,114.63,114.45,114.45,3267.0,100.9927,101.0191,100.8605,100.8605,3267.0
2021-12-29 14:00:00,114.42,114.63,114.41,114.63,5315.0,100.8341,101.0191,100.8253,101.0191,5315.0
2021-12-29 14:10:00,114.59,114.78,114.45,114.45,3113.0,100.9839,101.1513,100.8605,100.8605,3113.0
2021-12-29 14:20:00,114.43,114.65,114.4,114.63,53446.0,100.8429,101.0368,100.8165,101.0191,53446.0
2021-12-29 14:30:00,114.66,114.93,114.66,114.9,9011.0,101.0456,101.2835,101.0456,101.2571,9011.0
2021-12-29 14:40:00,114.92,114.97,114.65,114.65,10111.0,101.2747,101.3188,101.0368,101.0368,10111.0
2021-12-29 14:50:00,114.68,115.04,114.68,114.96,30967.0,101.0632,101.3805,101.0632,101.31,30967.0
2021-12-29 15:00:00,114.95,115.02,114.83,115.0,24194.0,101.3012,101.3628,101.1954,101.3452,24194.0
2021-12-29 15:10:00,115.02,115.16,115.0,115.16,8267.0,101.3628,101.4862,101.3452,101.4862,8267.0
2021-12-29 15:20:00,115.15,115.16,114.87,114.97,21444.0,101.4774,101.4862,101.2307,101.3188,21444.0
2021-12-29 15:30:00,114.99,115.33,114.99,115.2,33085.0,101.3364,101.636,101.3364,101.5215,33085.0
2021-12-29 15:40:00,115.18,115.28,115.1,115.17,56337.0,101.5038,101.592,101.4333,101.495,56337.0
2021-12-29 15:50:00,115.18,115.26,114.98,115.04,137499.0,101.5038,101.5743,101.3276,101.3805,137499.0
2021-12-30 09:30:00,114.81,115.88,114.71,115.66,24675.0,101.1778,102.1207,101.0896,101.9268,24675.0
2021-12-30 09:40:00,115.57,115.76,115.01,115.47,6004.0,101.8475,102.015,101.354,101.7594,6004.0
2021-12-30 09:50:00,115.57,115.57,114.91,114.95,16833.0,101.8475,101.8475,101.2659,101.3012,16833.0
2021-12-30 10:00:00,114.95,115.33,114.76,115.23,13230.0,101.3012,101.636,101.1337,101.5479,13230.0
2021-12-30 10:10:00,115.2,115.46,114.95,114.97,27097.0,101.5215,101.7506,101.3012,101.3188,27097.0
2021-12-30 10:20:00,114.9,115.38,114.66,114.83,114388.0,101.2571,101.6801,101.0456,101.1954,114388.0
2021-12-30 10:30:00,114.89,114.98,114.63,114.71,23307.0,101.2483,101.3276,101.0191,101.0896,23307.0
2021-12-30 10:40:00,114.65,114.89,114.56,114.69,6466.0,101.0368,101.2483,100.9575,101.072,6466.0
2021-12-30 10:50:00,114.68,114.96,114.56,114.96,21270.0,101.0632,101.31,100.9575,101.31,21270.0
2021-12-30 11:00:00,114.97,115.0,114.69,114.9,52627.0,101.3188,101.3452,101.072,101.2571,52627.0
2021-12-30 11:10:00,114.85,115.13,114.81,114.94,14432.0,101.213,101.4598,101.1778,101.2923,14432.0
2021-12-30 11:20:00,114.9,115.15,114.9,115.12,5714.0,101.2571,101.4774,101.2571,101.451,5714.0
2021-12-30 11:30:00,115.16,115.49,115.15,115.33,10812.0,101.4862,101.777,101.4774,101.636,10812.0
2021-12-30 11:40:00,115.33,115.33,115.04,115.18,10040.0,101.636,101.636,101.3805,101.5038,10040.0
2021-12-30 11:50:00,115.17,115.31,115.1,115.16,5925.0,101.495,101.6184,101.4333,101.4862,5925.0
2021-12-30 12:00:00,115.17,115.2,115.09,115.09,3225.0,101.495,101.5215,101.4245,101.4245,3225.0
2021-12-30 12:10:00,115.1,115.11,114.9,114.97,13081.0,101.4333,101.4422,101.2571,101.3188,13081.0
2021-12-30 12:20:00,114.96,115.03,114.93,114.96,5564.0,101.31,101.3717,101.2835,101.31,5564.0
2021-12-30 12:30:00,114.97,115.02,114.91,114.95,9795.0,101.3188,101.3628,101.2659,101.3012,9795.0
2021-12-30 12:40:00,114.97,115.14,114.94,115.13,5548.0,101.3188,101.4686,101.2923,101.4598,5548.0
2021-12-30 12:50:00,115.23,115.35,115.16,115.35,10183.0,101.5479,101.6537,101.4862,101.6537,10183.0
2021-12-30 13:00:00,115.27,115.32,115.23,115.28,3343.0,101.5832,101.6272,101.5479,101.592,3343.0
2021-12-30 13:10:00,115.24,115.24,114.87,114.94,14897.0,101.5567,101.5567,101.2307,101.2923,14897.0
2021-12-30 13:20:00,114.99,114.99,114.86,114.99,12499.0,101.3364,101.3364,101.2218,101.3364,12499.0
2021-12-30 13:30:00,114.96,115.02,114.89,115.0,8488.0,101.31,101.3628,101.2483,101.3452,8488.0
2021-12-30 13:40:00,114.99,115.08,114.9,114.93,29780.0,101.3364,101.4157,101.2571,101.2835,29780.0
2021-12-30 13:50:00,114.91,115.03,114.91,114.98,7261.0,101.2659,101.3717,101.2659,101.3276,7261.0
2021-12-30 14:00:00,114.96,114.96,114.44,114.85,53358.0,101.31,101.31,100.8517,101.213,53358.0
2021-12-30 14:10:00,114.8,114.85,114.49,114.63,40043.0,101.169,101.213,100.8958,101.0191,40043.0
2021-12-30 14:20:00,114.64,114.66,114.43,114.62,22526.0,101.028,101.0456,100.8429,101.0103,22526.0
2021-12-30 14:30:00,114.62,114.74,114.53,114.57,9343.0,101.0103,101.1161,100.931,100.9663,9343.0
2021-12-30 14:40:00,114.62,114.77,114.57,114.66,8115.0,101.0103,101.1425,100.9663,101.0456,8115.0
2021-12-30 14:50:00,114.66,114.81,114.59,114.81,11117.0,101.0456,101.1778,100.9839,101.1778,11117.0
2021-12-30 15:00:00,114.8,114.8,114.16,114.16,15816.0,101.169,101.169,100.605,100.605,15816.0
2021-12-30 15:10:00,114.18,114.6,114.18,114.6,88960.0,100.6226,100.9927,100.6226,100.9927,88960.0
2021-12-30 15:20:00,114.58,114.59,114.45,114.51,28171.0,100.9751,100.9839,100.8605,100.9134,28171.0
2021-12-30 15:30:00,114.54,114.59,114.17,114.2,72824.0,100.9398,100.9839,100.6138,100.6402,72824.0
2021-12-30 15:40:00,114.2,114.44,113.99,114.09,83075.0,100.6402,100.8517,100.4551,100.5433,83075.0
2021-12-30 15:50:00,114.08,114.23,113.67,113.85,119564.0,100.5345,100.6666,100.1731,100.3318,119564.0
2021-12-31 09:30:00,113.69,115.12,113.25,115.08,24731.0,100.1908,101.451,99.803,101.4157,24731.0
2021-12-31 09:40:00,114.98,115.13,114.55,114.94,49724.0,101.3276,101.4598,100.9486,101.2923,49724.0
2021-12-31 09:50:00,114.91,114.97,114.25,114.25,13733.0,101.2659,101.3188,100.6843,100.6843,13733.0
2021-12-31 10:00:00,114.11,114.68,113.7,114.6,8514.0,100.5609,101.0632,100.1996,100.9927,8514.0
2021-12-31 10:10:00,114.45,114.66,114.32,114.43,10657.0,100.8605,101.0456,100.746,100.8429,10657.0
2021-12-31 10:20:00,114.42,114.51,114.14,114.19,5628.0,100.8341,100.9134,100.5873,100.6314,5628.0
2021-12-31 10:30:00,114.15,114.23,113.85,114.0,6855.0,100.5961,100.6666,100.3318,100.464,6855.0
2021-12-31 10:40:00,113.92,114.24,113.88,113.93,6340.0,100.3935,100.6755,100.3582,100.4023,6340.0
2021-12-31 10:50:00,113.97,114.14,113.73,114.08,5795.0,100.4375,100.5873,100.226,100.5345,5795.0
2021-12-31 11:00:00,114.14,114.14,113.83,113.97,7127.0,100.5873,100.5873,100.3141,100.4375,7127.0
2021-12-31 11:10:00,113.97,114.03,113.87,114.0,3873.0,100.4375,100.4904,100.3494,100.464,3873.0
2021-12-31 11:20:00,114.04,114.1,113.98,114.01,10644.0,100.4992,100.5521,100.4463,100.4728,10644.0
2021-12-31 11:30:00,113.96,113.96,113.78,113.84,8118.0,100.4287,100.4287,100.2701,100.323,8118.0
2021-12-31 11:40:00,113.88,113.9,113.8,113.84,4406.0,100.3582,100.3758,100.2877,100.323,4406.0
2021-12-31 11:50:00,113.78,113.78,113.4,113.5,8268.0,100.2701,100.2701,99.9352,100.0233,8268.0
2021-12-31 12:00:00,113.49,113.73,113.47,113.61,5936.0,100.0145,100.226,99.9969,100.1203,5936.0
2021-12-31 12:10:00,113.65,113.65,113.39,113.42,8129.0,100.1555,100.1555,99.9264,99.9528,8129.0
2021-12-31 12:20:00,113.44,113.61,113.36,113.61,10778.0,99.9704,100.1203,99.8999,100.1203,10778.0
2021-12-31 12:30:00,113.56,113.58,113.39,113.55,3760.0,100.0762,100.0938,99.9264,100.0674,3760.0
2021-12-31 12:40:00,113.57,113.61,113.41,113.42,8612.0,100.085,100.1203,99.944,99.9528,8612.0
2021-12-31 12:50:00,113.45,113.79,113.44,113.75,9760.0,99.9793,100.2789,99.9704,100.2436,9760.0
2021-12-31 13:00:00,113.77,113.79,113.68,113.71,6813.0,100.2613,100.2789,100.1819,100.2084,6813.0
2021-12-31 13:10:00,113.68,113.68,113.56,113.61,4001.0,100.1819,100.1819,100.0762,100.1203,4001.0
2021-12-31 13:20:00,113.56,113.63,113.55,113.6,4522.0,100.0762,100.1379,100.0674,100.1114,4522.0
2021-12-31 13:30:00,113.61,113.7,113.5,113.6,9331.0,100.1203,100.1996,100.0233,100.1114,9331.0
2021-12-31 13:40:00,113.6,113.6,113.34,113.4,11111.0,100.1114,100.1114,99.8823,99.9352,11111.0
2021-12-31 13:50:00,113.36,113.65,113.35,113.59,4926.0,99.8999,100.1555,99.8911,100.1026,4926.0
2021-12-31 14:00:00,113.59,113.65,113.54,113.56,3822.0,100.1026,100.1555,100.0586,100.0762,3822.0
2021-12-31 14:10:00,113.54,113.62,113.47,113.5,4666.0,100.0586,100.1291,99.9969,100.0233,4666.0
2021-12-31 14:20:00,113.49,113.54,113.36,113.47,5805.0,100.0145,100.0586,99.8999,99.9969,5805.0
2021-12-31 14:30:00,113.47,113.52,113.25,113.29,7224.0,99.9969,100.0409,99.803,99.8383,7224.0
2021-12-31 14:40:00,113.29,113.32,113.16,113.26,5926.0,99.8383,99.8647,99.7237,99.8118,5926.0
2021-12-31 14:50:00,113.22,113.32,112.93,113.23,43260.0,99.7766,99.8647,99.521,99.7854,43260.0
2021-12-31 15:00:00,113.28,113.53,113.27,113.48,6006.0,99.8294,100.0498,99.8206,100.0057,6006.0
2021-12-31 15:10:00,113.51,113.56,113.44,113.55,7588.0,100.0321,100.0762,99.9704,100.0674,7588.0
2021-12-31 15:20:00,113.54,113.64,113.49,113.56,10100.0,100.0586,100.1467,100.0145,100.0762,10100.0
2021-12-31 15:30:00,113.53,113.57,113.43,113.57,10834.0,100.0498,100.085,99.9616,100.085,10834.0
2021-12-31 15:40:00,113.54,113.64,113.33,113.34,17346.0,100.0586,100.1467,99.8735,99.8823,17346.0
2021-12-31 15:50:00,113.27,113.32,112.75,112.98,72371.0,99.8206,99.8647,99.3624,99.5651,72371.0
2022-01-03 09:30:00,113.09,114.41,113.03,113.77,53772.0,99.662,100.8253,99.6091,100.2613,53772.0
2022-01-03 09:40:00,113.77,113.96,112.37,112.62,27416.0,100.2613,100.4287,99.0275,99.2478,27416.0
2022-01-03 09:50:00,112.5,113.11,112.35,113.01,17958.0,99.1421,99.6796,99.0099,99.5915,17958.0
2022-01-03 10:00:00,113.01,113.37,112.7,113.15,37499.0,99.5915,99.9088,99.3183,99.7149,37499.0
2022-01-03 10:10:00,113.29,113.79,113.07,113.39,22874.0,99.8383,100.2789,99.6444,99.9264,22874.0
2022-01-03 10:20:00,113.25,113.85,113.21,113.73,39325.0,99.803,100.3318,99.7678,100.226,39325.0
2022-01-03 10:30:00,113.77,113.9,112.62,112.87,35092.0,100.2613,100.3758,99.2478,99.4681,35092.0
2022-01-03 10:40:00,112.78,112.91,112.42,112.5,15142.0,99.3888,99.5034,99.0716,99.1421,15142.0
2022-01-03 10:50:00,112.56,112.8,111.92,112.26,16587.0,99.1949,99.4064,98.6309,98.9306,16587.0
2022-01-03 11:00:00,112.25,112.36,111.9,112.01,16015.0,98.9217,99.0187,98.6133,98.7102,16015.0
2022-01-03 11:10:00,111.94,112.19,111.88,112.12,9453.0,98.6486,98.8689,98.5957,98.8072,9453.0
2022-01-03 11:20:00,112.07,112.43,111.89,111.91,18876.0,98.7631,99.0804,98.6045,98.6221,18876.0
2022-01-03 11:30:00,111.82,111.83,111.58,111.68,57674.0,98.5428,98.5516,98.3313,98.4194,57674.0
2022-01-03 11:40:00,111.72,112.71,111.69,112.64,25895.0,98.4547,99.3271,98.4282,99.2654,25895.0
2022-01-03 11:50:00,112.66,112.96,112.48,112.83,18805.0,99.2831,99.5474,99.1244,99.4329,18805.0
2022-01-03 12:00:00,112.86,113.0,112.75,112.99,7338.0,99.4593,99.5827,99.3624,99.5739,7338.0
2022-01-03 12:10:00,112.92,113.29,112.92,113.22,33934.0,99.5122,99.8383,99.5122,99.7766,33934.0
2022-01-03 12:20:00,113.23,113.28,113.12,113.18,13134.0,99.7854,99.8294,99.6884,99.7413,13134.0
2022-01-03 12:30:00,113.15,113.15,112.82,112.89,10875.0,99.7149,99.7149,99.4241,99.4858,10875.0
2022-01-03 12:40:00,112.99,112.99,112.85,112.89,7927.0,99.5739,99.5739,99.4505,99.4858,7927.0
2022-01-03 12:50:00,112.89,113.05,112.73,112.87,9916.0,99.4858,99.6268,99.3447,99.4681,9916.0
2022-01-03 13:00:00,112.87,112.89,112.5,112.5,10804.0,99.4681,99.4858,99.1421,99.1421,10804.0
2022-01-03 13:10:00,112.52,112.6,112.4,112.53,16261.0,99.1597,99.2302,99.0539,99.1685,16261.0
2022-01-03 13:20:00,112.52,112.58,112.45,112.45,4735.0,99.1597,99.2126,99.098,99.098,4735.0
2022-01-03 13:30:00,112.45,112.81,112.4,112.74,10813.0,99.098,99.4153,99.0539,99.3536,10813.0
2022-01-03 13:40:00,112.72,112.75,112.47,112.48,12429.0,99.3359,99.3624,99.1156,99.1244,12429.0
2022-01-03 13:50:00,112.45,112.7,112.43,112.7,9233.0,99.098,99.3183,99.0804,99.3183,9233.0
2022-01-03 14:00:00,112.62,112.72,112.57,112.67,9999.0,99.2478,99.3359,99.2037,99.2919,9999.0
2022-01-03 14:10:00,112.65,112.82,112.62,112.68,13403.0,99.2742,99.4241,99.2478,99.3007,13403.0
2022-01-03 14:20:00,112.68,112.68,112.53,112.62,13831.0,99.3007,99.3007,99.1685,99.2478,13831.0
2022-01-03 14:30:00,112.66,112.75,112.59,112.73,17875.0,99.2831,99.3624,99.2214,99.3447,17875.0
2022-01-03 14:40:00,112.77,113.01,112.77,112.88,15102.0,99.38,99.5915,99.38,99.4769,15102.0
2022-01-03 14:50:00,112.88,113.0,112.8,112.84,15076.0,99.4769,99.5827,99.4064,99.4417,15076.0
2022-01-03 15:00:00,112.82,112.93,112.71,112.9,15930.0,99.4241,99.521,99.3271,99.4946,15930.0
2022-01-03 15:10:00,112.91,113.12,112.9,113.11,16642.0,99.5034,99.6884,99.4946,99.6796,16642.0
2022-01-03 15:20:00,113.17,113.21,112.97,113.08,20158.0,99.7325,99.7678,99.5563,99.6532,20158.0
2022-01-03 15:30:00,113.12,113.43,113.02,113.29,42253.0,99.6884,99.9616,99.6003,99.8383,42253.0
2022-01-03 15:40:00,113.35,113.4,113.09,113.22,43379.0,99.8911,99.9352,99.662,99.7766,43379.0
2022-01-03 15:50:00,113.25,113.27,112.84,113.08,132878.0,99.803,99.8206,99.4417,99.6532,132878.0
2022-01-04 09:30:00,113.6,115.19,113.3,114.88,35449.0,100.1114,101.5127,99.8471,101.2395,35449.0
2022-01-04 09:40:00,114.73,115.41,114.72,114.81,22247.0,101.1073,101.7065,101.0985,101.1778,22247.0
2022-01-04 09:50:00,114.76,115.1,114.36,114.64,23731.0,101.1337,101.4333,100.7812,101.028,23731.0
2022-01-04 10:00:00,114.59,115.5,114.39,115.42,30568.0,100.9839,101.7858,100.8076,101.7153,30568.0
2022-01-04 10:10:00,115.42,115.6,115.22,115.43,21236.0,101.7153,101.874,101.5391,101.7242,21236.0
2022-01-04 10:20:00,115.37,115.55,115.14,115.49,38708.0,101.6713,101.8299,101.4686,101.777,38708.0
2022-01-04 10:30:00,115.48,115.75,115.0,115.06,24248.0,101.7682,102.0062,101.3452,101.3981,24248.0
2022-01-04 10:40:00,115.12,115.19,114.34,114.78,30091.0,101.451,101.5127,100.7636,101.1513,30091.0
2022-01-04 10:50:00,114.79,114.79,114.13,114.18,15451.0,101.1602,101.1602,100.5785,100.6226,15451.0
2022-01-04 11:00:00,114.2,114.2,113.65,113.87,38068.0,100.6402,100.6402,100.1555,100.3494,38068.0
2022-01-04 11:10:00,113.81,114.29,113.59,114.19,14484.0,100.2965,100.7195,100.1026,100.6314,14484.0
2022-01-04 11:20:00,114.24,114.45,113.93,114.13,16205.0,100.6755,100.8605,100.4023,100.5785,16205.0
2022-01-04 11:30:00,114.2,114.58,114.11,114.52,12154.0,100.6402,100.9751,100.5609,100.9222,12154.0
2022-01-04 11:40:00,114.59,115.0,114.47,114.84,14577.0,100.9839,101.3452,100.8781,101.2042,14577.0
2022-01-04 11:50:00,114.96,115.0,114.72,114.84,15189.0,101.31,101.3452,101.0985,101.2042,15189.0
2022-01-04 12:00:00,114.8,115.0,114.72,114.94,12127.0,101.169,101.3452,101.0985,101.2923,12127.0
2022-01-04 12:10:00,114.98,115.5,114.75,115.41,26470.0,101.3276,101.7858,101.1249,101.7065,26470.0
2022-01-04 12:20:00,115.46,115.57,115.31,115.42,13831.0,101.7506,101.8475,101.6184,101.7153,13831.0
2022-01-04 12:30:00,115.37,115.72,115.28,115.67,52765.0,101.6713,101.9797,101.592,101.9357,52765.0
2022-01-04 12:40:00,115.64,115.94,115.64,115.76,12539.0,101.9092,102.1736,101.9092,102.015,12539.0
2022-01-04 12:50:00,115.76,115.89,115.72,115.85,12422.0,102.015,102.1295,101.9797,102.0943,12422.0
2022-01-04 13:00:00,115.83,116.23,115.81,116.02,44911.0,102.0767,102.4292,102.059,102.2441,44911.0
2022-01-04 13:10:00,115.92,116.01,115.78,115.92,8744.0,102.156,102.2353,102.0326,102.156,8744.0
2022-01-04 13:20:00,115.9,115.97,115.57,115.7,9363.0,102.1384,102.2,101.8475,101.9621,9363.0
2022-01-04 13:30:00,115.62,115.71,115.29,115.66,9225.0,101.8916,101.9709,101.6008,101.9268,9225.0
2022-01-04 13:40:00,115.61,115.96,115.59,115.86,15464.0,101.8828,102.1912,101.8652,102.1031,15464.0
2022-01-04 13:50:00,115.86,115.86,115.59,115.66,13027.0,102.1031,102.1031,101.8652,101.9268,13027.0
2022-01-04 14:00:00,115.71,115.93,115.69,115.72,13754.0,101.9709,102.1648,101.9533,101.9797,13754.0
2022-01-04 14:10:00,115.73,115.81,115.69,115.73,11198.0,101.9885,102.059,101.9533,101.9885,11198.0
2022-01-04 14:20:00,115.74,115.94,115.59,115.59,15759.0,101.9973,102.1736,101.8652,101.8652,15759.0
2022-01-04 14:30:00,115.62,115.87,115.61,115.79,13533.0,101.8916,102.1119,101.8828,102.0414,13533.0
2022-01-04 14:40:00,115.79,115.83,115.46,115.52,21658.0,102.0414,102.0767,101.7506,101.8035,21658.0
2022-01-04 14:50:00,115.48,115.69,115.42,115.5,15252.0,101.7682,101.9533,101.7153,101.7858,15252.0
2022-01-04 15:00:00,115.5,115.57,115.17,115.24,18859.0,101.7858,101.8475,101.495,101.5567,18859.0
2022-01-04 15:10:00,115.24,115.39,115.19,115.29,21236.0,101.5567,101.6889,101.5127,101.6008,21236.0
2022-01-04 15:20:00,115.29,115.46,115.19,115.45,15827.0,101.6008,101.7506,101.5127,101.7418,15827.0
2022-01-04 15:30:00,115.45,115.78,115.44,115.65,31080.0,101.7418,102.0326,101.733,101.918,31080.0
2022-01-04 15:40:00,115.68,116.16,115.67,116.09,65977.0,101.9445,102.3675,101.9357,102.3058,65977.0
2022-01-04 15:50:00,116.08,116.5,115.89,116.02,126340.0,102.297,102.6671,102.1295,102.2441,126340.0
2022-01-05 09:30:00,115.97,116.28,114.3,114.36,77118.0,102.2,102.4732,100.7283,100.7812,77118.0
2022-01-05 09:40:00,114.34,115.83,114.34,115.33,41716.0,100.7636,102.0767,100.7636,101.636,41716.0
2022-01-05 09:50:00,115.54,115.71,115.1,115.24,23165.0,101.8211,101.9709,101.4333,101.5567,23165.0
2022-01-05 10:00:00,115.24,116.25,115.1,116.04,55824.0,101.5567,102.4468,101.4333,102.2617,55824.0
2022-01-05 10:10:00,116.24,116.32,115.79,116.17,21182.0,102.438,102.5085,102.0414,102.3763,21182.0
2022-01-05 10:20:00,116.16,116.47,115.87,115.97,29454.0,102.3675,102.6407,102.1119,102.2,29454.0
2022-01-05 10:30:00,115.9,115.91,115.35,115.35,68485.0,102.1384,102.1472,101.6537,101.6537,68485.0
2022-01-05 10:40:00,115.42,116.01,115.35,115.96,55689.0,101.7153,102.2353,101.6537,102.1912,55689.0
2022-01-05 10:50:00,115.93,116.24,115.71,116.07,35985.0,102.1648,102.438,101.9709,102.2882,35985.0
2022-01-05 11:00:00,116.04,116.29,115.83,116.1,37450.0,102.2617,102.482,102.0767,102.3146,37450.0
2022-01-05 11:10:00,116.14,116.37,115.88,116.33,23214.0,102.3499,102.5525,102.1207,102.5173,23214.0
2022-01-05 11:20:00,116.32,116.73,116.32,116.69,31088.0,102.5085,102.8698,102.5085,102.8345,31088.0
2022-01-05 11:30:00,116.67,116.89,116.52,116.88,38070.0,102.8169,103.0108,102.6847,103.002,38070.0
2022-01-05 11:40:00,116.88,117.0,116.36,116.55,25700.0,103.002,103.1077,102.5437,102.7112,25700.0
2022-01-05 11:50:00,116.66,116.73,116.51,116.57,11646.0,102.8081,102.8698,102.6759,102.7288,11646.0
2022-01-05 12:00:00,116.54,116.54,116.06,116.07,16671.0,102.7024,102.7024,102.2794,102.2882,16671.0
2022-01-05 12:10:00,116.07,116.68,116.03,116.52,64112.0,102.2882,102.8257,102.2529,102.6847,64112.0
2022-01-05 12:20:00,116.52,116.8,116.48,116.77,25321.0,102.6847,102.9315,102.6495,102.9051,25321.0
2022-01-05 12:30:00,116.8,117.34,116.76,117.19,34185.0,102.9315,103.4074,102.8962,103.2752,34185.0
2022-01-05 12:40:00,117.16,117.25,116.98,117.06,29177.0,103.2487,103.3281,103.0901,103.1606,29177.0
2022-01-05 12:50:00,117.02,117.25,116.81,117.19,29797.0,103.1254,103.3281,102.9403,103.2752,29797.0
2022-01-05 13:00:00,117.23,117.41,117.04,117.09,15385.0,103.3104,103.4691,103.143,103.1871,15385.0
2022-01-05 13:10:00,117.09,117.22,116.83,116.94,20263.0,103.1871,103.3016,102.9579,103.0549,20263.0
2022-01-05 13:20:00,116.98,117.53,116.98,117.43,35596.0,103.0901,103.5748,103.0901,103.4867,35596.0
2022-01-05 13:30:00,117.43,117.67,117.18,117.59,27606.0,103.4867,103.6982,103.2664,103.6277,27606.0
2022-01-05 13:40:00,117.61,117.65,117.2,117.25,19545.0,103.6453,103.6806,103.284,103.3281,19545.0
2022-01-05 13:50:00,117.3,117.42,117.22,117.31,21177.0,103.3721,103.4779,103.3016,103.3809,21177.0
2022-01-05 14:00:00,117.33,117.58,116.62,116.84,30113.0,103.3986,103.6189,102.7729,102.9667,30113.0
2022-01-05 14:10:00,116.84,116.92,116.46,116.52,23425.0,102.9667,103.0372,102.6319,102.6847,23425.0
2022-01-05 14:20:00,116.52,116.73,116.36,116.44,33909.0,102.6847,102.8698,102.5437,102.6142,33909.0
2022-01-05 14:30:00,116.5,116.62,116.05,116.22,25767.0,102.6671,102.7729,102.2705,102.4204,25767.0
2022-01-05 14:40:00,116.2,116.23,115.8,115.83,43839.0,102.4027,102.4292,102.0502,102.0767,43839.0
2022-01-05 14:50:00,115.8,116.03,115.65,115.94,43937.0,102.0502,102.2529,101.918,102.1736,43937.0
2022-01-05 15:00:00,115.9,115.95,115.59,115.92,113066.0,102.1384,102.1824,101.8652,102.156,113066.0
2022-01-05 15:10:00,115.83,116.28,115.8,116.16,24930.0,102.0767,102.4732,102.0502,102.3675,24930.0
2022-01-05 15:20:00,116.25,116.37,115.88,115.97,30947.0,102.4468,102.5525,102.1207,102.2,30947.0
2022-01-05 15:30:00,115.95,115.99,115.59,115.77,63825.0,102.1824,102.2177,101.8652,102.0238,63825.0
2022-01-05 15:40:00,115.77,115.8,114.99,114.99,41041.0,102.0238,102.0502,101.3364,101.3364,41041.0
2022-01-05 15:50:00,114.95,115.19,114.67,114.7,103718.0,101.3012,101.5127,101.0544,101.0808,103718.0
2022-01-06 09:30:00,114.67,115.09,113.45,114.8,40996.0,101.0544,101.4245,99.9793,101.169,40996.0
2022-01-06 09:40:00,114.8,115.5,114.6,114.94,15845.0,101.169,101.7858,100.9927,101.2923,15845.0
2022-01-06 09:50:00,114.94,115.1,114.22,114.43,15717.0,101.2923,101.4333,100.6578,100.8429,15717.0
2022-01-06 10:00:00,114.58,114.58,113.49,113.54,12785.0,100.9751,100.9751,100.0145,100.0586,12785.0
2022-01-06 10:10:00,113.51,114.22,113.1,113.1,57473.0,100.0321,100.6578,99.6708,99.6708,57473.0
2022-01-06 10:20:00,113.07,113.5,112.81,113.21,23930.0,99.6444,100.0233,99.4153,99.7678,23930.0
2022-01-06 10:30:00,113.32,114.5,113.32,114.49,40109.0,99.8647,100.9046,99.8647,100.8958,40109.0
2022-01-06 10:40:00,114.54,114.55,113.78,113.91,11427.0,100.9398,100.9486,100.2701,100.3846,11427.0
2022-01-06 10:50:00,113.73,114.02,113.53,113.66,7257.0,100.226,100.4816,100.0498,100.1643,7257.0
2022-01-06 11:00:00,113.66,113.66,113.09,113.09,18075.0,100.1643,100.1643,99.662,99.662,18075.0
2022-01-06 11:10:00,113.08,113.51,113.01,113.16,13396.0,99.6532,100.0321,99.5915,99.7237,13396.0
2022-01-06 11:20:00,113.13,113.21,112.83,112.86,7752.0,99.6973,99.7678,99.4329,99.4593,7752.0
2022-01-06 11:30:00,112.87,113.04,112.61,112.86,22413.0,99.4681,99.6179,99.239,99.4593,22413.0
2022-01-06 11:40:00,112.74,113.0,112.69,112.97,12327.0,99.3536,99.5827,99.3095,99.5563,12327.0
2022-01-06 11:50:00,112.97,113.07,112.67,112.74,77747.0,99.5563,99.6444,99.2919,99.3536,77747.0
2022-01-06 12:00:00,112.72,113.09,112.72,113.09,18873.0,99.3359,99.662,99.3359,99.662,18873.0
2022-01-06 12:10:00,113.08,113.29,112.98,113.0,26849.0,99.6532,99.8383,99.5651,99.5827,26849.0
2022-01-06 12:20:00,113.05,113.16,112.91,113.03,18389.0,99.6268,99.7237,99.5034,99.6091,18389.0
2022-01-06 12:30:00,113.03,113.3,112.98,113.03,15948.0,99.6091,99.8471,99.5651,99.6091,15948.0
2022-01-06 12:40:00,113.02,113.26,112.97,113.04,35654.0,99.6003,99.8118,99.5563,99.6179,35654.0
2022-01-06 12:50:00,113.02,113.11,112.87,112.93,23306.0,99.6003,99.6796,99.4681,99.521,23306.0
2022-01-06 13:00:00,112.96,113.0,112.81,112.9,16778.0,99.5474,99.5827,99.4153,99.4946,16778.0
2022-01-06 13:10:00,112.89,112.96,112.69,112.96,16060.0,99.4858,99.5474,99.3095,99.5474,16060.0
2022-01-06 13:20:00,112.92,112.92,112.54,112.58,13882.0,99.5122,99.5122,99.1773,99.2126,13882.0
2022-01-06 13:30:00,112.56,112.8,112.55,112.8,10935.0,99.1949,99.4064,99.1861,99.4064,10935.0
2022-01-06 13:40:00,112.81,112.96,112.67,112.9,11514.0,99.4153,99.5474,99.2919,99.4946,11514.0
2022-01-06 13:50:00,112.87,112.96,112.72,112.94,10594.0,99.4681,99.5474,99.3359,99.5298,10594.0
2022-01-06 14:00:00,112.9,113.0,112.64,112.82,15668.0,99.4946,99.5827,99.2654,99.4241,15668.0
2022-01-06 14:10:00,112.87,113.01,112.68,112.76,13850.0,99.4681,99.5915,99.3007,99.3712,13850.0
2022-01-06 14:20:00,112.83,113.16,112.77,113.05,10146.0,99.4329,99.7237,99.38,99.6268,10146.0
2022-01-06 14:30:00,113.11,113.98,112.81,113.85,40561.0,99.6796,100.4463,99.4153,100.3318,40561.0
2022-01-06 14:40:00,113.85,113.96,113.45,113.55,37588.0,100.3318,100.4287,99.9793,100.0674,37588.0
2022-01-06 14:50:00,113.5,113.57,113.21,113.21,41578.0,100.0233,100.085,99.7678,99.7678,41578.0
2022-01-06 15:00:00,113.19,113.31,112.97,113.01,21140.0,99.7501,99.8559,99.5563,99.5915,21140.0
2022-01-06 15:10:00,112.97,113.06,112.56,112.62,16888.0,99.5563,99.6356,99.1949,99.2478,16888.0
2022-01-06 15:20:00,112.57,112.66,112.43,112.59,15813.0,99.2037,99.2831,99.0804,99.2214,15813.0
2022-01-06 15:30:00,112.49,112.58,112.32,112.37,19770.0,99.1332,99.2126,98.9834,99.0275,19770.0
2022-01-06 15:40:00,112.33,112.43,112.14,112.16,33465.0,98.9922,99.0804,98.8248,98.8424,33465.0
2022-01-06 15:50:00,112.12,112.38,112.02,112.38,101545.0,98.8072,99.0363,98.7191,99.0363,101545.0
2022-01-07 09:30:00,112.0,112.65,111.31,111.96,35217.0,98.7014,99.2742,98.0934,98.6662,35217.0
2022-01-07 09:40:00,111.91,112.13,111.3,111.71,24843.0,98.6221,98.816,98.0845,98.4459,24843.0
2022-01-07 09:50:00,111.69,112.02,111.54,111.7,12019.0,98.4282,98.7191,98.296,98.437,12019.0
2022-01-07 10:00:00,111.84,112.06,111.16,111.31,61764.0,98.5604,98.7543,97.9612,98.0934,61764.0
2022-01-07 10:10:00,111.29,111.78,110.83,110.83,51924.0,98.0757,98.5075,97.6703,97.6703,51924.0
2022-01-07 10:20:00,110.92,111.16,110.63,110.89,26260.0,97.7497,97.9612,97.4941,97.7232,26260.0
2022-01-07 10:30:00,110.89,111.0,110.6,110.65,16125.0,97.7232,97.8202,97.4677,97.5117,16125.0
2022-01-07 10:40:00,110.67,110.85,110.25,110.25,21085.0,97.5293,97.688,97.1592,97.1592,21085.0
2022-01-07 10:50:00,110.21,110.57,110.02,110.48,18841.0,97.124,97.4412,96.9565,97.3619,18841.0
2022-01-07 11:00:00,110.53,110.83,110.25,110.36,41704.0,97.406,97.6703,97.1592,97.2562,41704.0
2022-01-07 11:10:00,110.34,110.49,110.15,110.2,12553.0,97.2385,97.3707,97.0711,97.1152,12553.0
2022-01-07 11:20:00,110.21,110.89,110.21,110.84,12872.0,97.124,97.7232,97.124,97.6792,12872.0
2022-01-07 11:30:00,110.78,111.14,110.69,111.07,11660.0,97.6263,97.9435,97.547,97.8819,11660.0
2022-01-07 11:40:00,111.11,111.44,111.01,111.28,12842.0,97.9171,98.2079,97.829,98.0669,12842.0
2022-01-07 11:50:00,111.38,111.56,111.33,111.38,6372.0,98.155,98.3137,98.111,98.155,6372.0
2022-01-07 12:00:00,111.39,111.48,111.0,111.18,14219.0,98.1639,98.2432,97.8202,97.9788,14219.0
2022-01-07 12:10:00,111.22,111.37,111.08,111.18,16014.0,98.014,98.1462,97.8907,97.9788,16014.0
2022-01-07 12:20:00,111.16,111.35,111.12,111.34,10436.0,97.9612,98.1286,97.9259,98.1198,10436.0
2022-01-07 12:30:00,111.38,111.38,111.14,111.25,7173.0,98.155,98.155,97.9435,98.0405,7173.0
2022-01-07 12:40:00,111.18,111.34,111.17,111.17,17303.0,97.9788,98.1198,97.97,97.97,17303.0
2022-01-07 12:50:00,111.23,111.26,111.08,111.26,16999.0,98.0229,98.0493,97.8907,98.0493,16999.0
2022-01-07 13:00:00,111.18,111.18,110.88,111.07,16070.0,97.9788,97.9788,97.7144,97.8819,16070.0
2022-01-07 13:10:00,111.02,111.3,111.02,111.09,9672.0,97.8378,98.0845,97.8378,97.8995,9672.0
2022-01-07 13:20:00,111.13,111.15,110.95,110.95,11724.0,97.9347,97.9524,97.7761,97.7761,11724.0
2022-01-07 13:30:00,110.94,111.13,110.94,110.96,8025.0,97.7673,97.9347,97.7673,97.7849,8025.0
2022-01-07 13:40:00,110.98,111.11,110.86,111.1,9841.0,97.8025,97.9171,97.6968,97.9083,9841.0
2022-01-07 13:50:00,111.06,111.14,110.91,111.01,12701.0,97.873,97.9435,97.7409,97.829,12701.0
2022-01-07 14:00:00,111.02,111.04,110.72,110.83,14370.0,97.8378,97.8554,97.5734,97.6703,14370.0
2022-01-07 14:10:00,110.86,111.01,110.83,110.96,7954.0,97.6968,97.829,97.6703,97.7849,7954.0
2022-01-07 14:20:00,110.95,111.04,110.79,110.96,28358.0,97.7761,97.8554,97.6351,97.7849,28358.0
2022-01-07 14:30:00,111.04,111.45,110.99,111.45,14434.0,97.8554,98.2167,97.8114,98.2167,14434.0
2022-01-07 14:40:00,111.5,111.65,111.45,111.58,9243.0,98.2608,98.393,98.2167,98.3313,9243.0
2022-01-07 14:50:00,111.62,111.86,111.62,111.72,7525.0,98.3665,98.5781,98.3665,98.4547,7525.0
2022-01-07 15:00:00,111.8,111.87,111.71,111.73,12495.0,98.5252,98.5869,98.4459,98.4635,12495.0
2022-01-07 15:10:00,111.73,111.85,111.69,111.76,14790.0,98.4635,98.5692,98.4282,98.4899,14790.0
2022-01-07 15:20:00,111.76,111.84,111.53,111.57,15621.0,98.4899,98.5604,98.2872,98.3225,15621.0
2022-01-07 15:30:00,111.57,111.71,111.36,111.71,23200.0,98.3225,98.4459,98.1374,98.4459,23200.0
2022-01-07 15:40:00,111.68,111.68,111.15,111.31,41797.0,98.4194,98.4194,97.9524,98.0934,41797.0
2022-01-07 15:50:00,111.34,111.45,110.91,110.96,121851.0,98.1198,98.2167,97.7409,97.7849,121851.0
2022-01-10 09:30:00,110.0,110.78,109.33,110.54,45868.0,96.9389,97.6263,96.3485,97.4148,45868.0
2022-01-10 09:40:00,110.5,111.7,110.34,111.19,39437.0,97.3795,98.437,97.2385,97.9876,39437.0
2022-01-10 09:50:00,111.31,111.75,110.96,110.99,20919.0,98.0934,98.4811,97.7849,97.8114,20919.0
2022-01-10 10:00:00,111.15,112.01,110.75,111.84,32335.0,97.9524,98.7102,97.5998,98.5604,32335.0
2022-01-10 10:10:00,111.91,111.91,110.97,111.2,65512.0,98.6221,98.6221,97.7937,97.9964,65512.0
2022-01-10 10:20:00,111.23,112.16,111.22,112.16,77298.0,98.0229,98.8424,98.014,98.8424,77298.0
2022-01-10 10:30:00,112.12,112.64,111.64,111.64,32420.0,98.8072,99.2654,98.3842,98.3842,32420.0
2022-01-10 10:40:00,111.68,112.03,111.53,112.03,73011.0,98.4194,98.7279,98.2872,98.7279,73011.0
2022-01-10 10:50:00,112.06,112.08,111.16,111.5,164151.0,98.7543,98.7719,97.9612,98.2608,164151.0
2022-01-10 11:00:00,111.5,111.74,111.18,111.57,58068.0,98.2608,98.4723,97.9788,98.3225,58068.0
2022-01-10 11:10:00,111.53,111.68,111.41,111.61,21337.0,98.2872,98.4194,98.1815,98.3577,21337.0
2022-01-10 11:20:00,111.61,112.69,111.56,112.49,35010.0,98.3577,99.3095,98.3137,99.1332,35010.0
2022-01-10 11:30:00,112.5,112.5,111.7,111.85,17978.0,99.1421,99.1421,98.437,98.5692,17978.0
2022-01-10 11:40:00,111.73,112.1,111.6,112.03,16510.0,98.4635,98.7896,98.3489,98.7279,16510.0
2022-01-10 11:50:00,111.99,112.3,111.9,112.3,17400.0,98.6926,98.9658,98.6133,98.9658,17400.0
2022-01-10 12:00:00,112.26,112.5,112.19,112.4,42455.0,98.9306,99.1421,98.8689,99.0539,42455.0
2022-01-10 12:10:00,112.48,112.59,112.33,112.35,23638.0,99.1244,99.2214,98.9922,99.0099,23638.0
2022-01-10 12:20:00,112.35,112.36,111.78,111.78,137991.0,99.0099,99.0187,98.5075,98.5075,137991.0
2022-01-10 12:30:00,111.74,112.0,111.54,111.83,70305.0,98.4723,98.7014,98.296,98.5516,70305.0
2022-01-10 12:40:00,111.79,111.85,111.6,111.65,25855.0,98.5164,98.5692,98.3489,98.393,25855.0
2022-01-10 12:50:00,111.65,112.0,111.65,112.0,78308.0,98.393,98.7014,98.393,98.7014,78308.0
2022-01-10 13:00:00,111.83,111.87,111.26,111.39,23214.0,98.5516,98.5869,98.0493,98.1639,23214.0
2022-01-10 13:10:00,111.36,111.5,111.12,111.25,54168.0,98.1374,98.2608,97.9259,98.0405,54168.0
2022-01-10 13:20:00,111.27,111.76,111.24,111.59,18610.0,98.0581,98.4899,98.0317,98.3401,18610.0
2022-01-10 13:30:00,111.65,111.86,111.55,111.55,15714.0,98.393,98.5781,98.3049,98.3049,15714.0
2022-01-10 13:40:00,111.5,111.82,111.5,111.75,35904.0,98.2608,98.5428,98.2608,98.4811,35904.0
2022-01-10 13:50:00,111.76,112.11,111.69,112.1,19454.0,98.4899,98.7984,98.4282,98.7896,19454.0
2022-01-10 14:00:00,112.09,112.5,112.06,112.5,10637.0,98.7807,99.1421,98.7543,99.1421,10637.0
2022-01-10 14:10:00,112.53,112.7,112.44,112.64,16490.0,99.1685,99.3183,99.0892,99.2654,16490.0
2022-01-10 14:20:00,112.63,112.82,112.6,112.76,14004.0,99.2566,99.4241,99.2302,99.3712,14004.0
2022-01-10 14:30:00,112.73,112.8,112.59,112.66,10862.0,99.3447,99.4064,99.2214,99.2831,10862.0
2022-01-10 14:40:00,112.65,112.83,112.47,112.47,8443.0,99.2742,99.4329,99.1156,99.1156,8443.0
2022-01-10 14:50:00,112.58,112.75,112.5,112.7,66347.0,99.2126,99.3624,99.1421,99.3183,66347.0
2022-01-10 15:00:00,112.73,112.8,112.39,112.45,14378.0,99.3447,99.4064,99.0451,99.098,14378.0
2022-01-10 15:10:00,112.53,112.78,112.48,112.63,21378.0,99.1685,99.3888,99.1244,99.2566,21378.0
2022-01-10 15:20:00,112.59,112.82,112.5,112.81,21825.0,99.2214,99.4241,99.1421,99.4153,21825.0
2022-01-10 15:30:00,112.77,113.22,112.62,113.18,47519.0,99.38,99.7766,99.2478,99.7413,47519.0
2022-01-10 15:40:00,113.18,113.61,113.16,113.38,79649.0,99.7413,100.1203,99.7237,99.9176,79649.0
2022-01-10 15:50:00,113.44,114.58,113.35,114.43,267948.0,99.9704,100.9751,99.8911,100.8429,267948.0
2022-01-11 09:30:00,114.25,115.0,112.55,112.81,55319.0,100.6843,101.3452,99.1861,99.4153,55319.0
2022-01-11 09:40:00,112.6,112.99,111.15,111.37,74348.0,99.2302,99.5739,97.9524,98.1462,74348.0
2022-01-11 09:50:00,111.54,111.76,110.13,110.22,56872.0,98.296,98.4899,97.0535,97.1328,56872.0
2022-01-11 10:00:00,110.18,110.89,109.45,109.45,154125.0,97.0975,97.7232,96.4542,96.4542,154125.0
2022-01-11 10:10:00,109.5,110.0,109.0,110.0,156586.0,96.4983,96.9389,96.0576,96.9389,156586.0
2022-01-11 10:20:00,109.93,110.15,109.48,109.58,29381.0,96.8772,97.0711,96.4806,96.5688,29381.0
2022-01-11 10:30:00,109.58,109.75,109.28,109.6,48379.0,96.5688,96.7186,96.3044,96.5864,48379.0
2022-01-11 10:40:00,109.59,109.6,108.89,109.0,29536.0,96.5776,96.5864,95.9607,96.0576,29536.0
2022-01-11 10:50:00,108.96,109.21,108.63,109.15,54266.0,96.0224,96.2427,95.7316,96.1898,54266.0
2022-01-11 11:00:00,109.21,110.15,109.16,109.95,58080.0,96.2427,97.0711,96.1986,96.8948,58080.0
2022-01-11 11:10:00,110.06,110.74,109.94,110.61,70313.0,96.9918,97.591,96.886,97.4765,70313.0
2022-01-11 11:20:00,110.61,110.74,110.51,110.72,16333.0,97.4765,97.591,97.3883,97.5734,16333.0
2022-01-11 11:30:00,110.72,110.9,110.53,110.7,15079.0,97.5734,97.732,97.406,97.5558,15079.0
2022-01-11 11:40:00,110.67,110.84,110.43,110.61,22316.0,97.5293,97.6792,97.3178,97.4765,22316.0
2022-01-11 11:50:00,110.6,110.95,110.3,110.76,35133.0,97.4677,97.7761,97.2033,97.6087,35133.0
2022-01-11 12:00:00,110.8,110.91,110.66,110.81,16713.0,97.6439,97.7409,97.5205,97.6527,16713.0
2022-01-11 12:10:00,110.81,111.28,110.76,111.23,34570.0,97.6527,98.0669,97.6087,98.0229,34570.0
2022-01-11 12:20:00,111.25,111.39,111.11,111.3,28902.0,98.0405,98.1639,97.9171,98.0845,28902.0
2022-01-11 12:30:00,111.34,111.45,111.18,111.34,16362.0,98.1198,98.2167,97.9788,98.1198,16362.0
2022-01-11 12:40:00,111.38,111.46,111.16,111.21,12078.0,98.155,98.2255,97.9612,98.0052,12078.0
2022-01-11 12:50:00,111.21,111.32,110.93,111.14,15229.0,98.0052,98.1022,97.7585,97.9435,15229.0
2022-01-11 13:00:00,111.14,111.14,110.76,110.77,16789.0,97.9435,97.9435,97.6087,97.6175,16789.0
2022-01-11 13:10:00,110.77,110.95,110.7,110.76,19968.0,97.6175,97.7761,97.5558,97.6087,19968.0
2022-01-11 13:20:00,110.8,110.95,110.66,110.66,22580.0,97.6439,97.7761,97.5205,97.5205,22580.0
2022-01-11 13:30:00,110.66,110.77,110.6,110.7,16137.0,97.5205,97.6175,97.4677,97.5558,16137.0
2022-01-11 13:40:00,110.7,110.98,110.68,110.9,14741.0,97.5558,97.8025,97.5382,97.732,14741.0
2022-01-11 13:50:00,110.91,111.05,110.88,110.98,19315.0,97.7409,97.8642,97.7144,97.8025,19315.0
2022-01-11 14:00:00,110.99,111.01,110.37,110.44,19096.0,97.8114,97.829,97.265,97.3267,19096.0
2022-01-11 14:10:00,110.47,110.71,110.28,110.67,31361.0,97.3531,97.5646,97.1857,97.5293,31361.0
2022-01-11 14:20:00,110.67,110.77,110.53,110.67,23455.0,97.5293,97.6175,97.406,97.5293,23455.0
2022-01-11 14:30:00,110.6,110.82,110.49,110.63,24205.0,97.4677,97.6615,97.3707,97.4941,24205.0
2022-01-11 14:40:00,110.67,110.8,110.52,110.74,51649.0,97.5293,97.6439,97.3972,97.591,51649.0
2022-01-11 14:50:00,110.73,111.18,110.7,110.76,70629.0,97.5822,97.9788,97.5558,97.6087,70629.0
2022-01-11 15:00:00,110.77,111.13,110.76,111.07,29928.0,97.6175,97.9347,97.6087,97.8819,29928.0
2022-01-11 15:10:00,111.07,111.69,111.02,111.38,37865.0,97.8819,98.4282,97.8378,98.155,37865.0
2022-01-11 15:20:00,111.46,111.8,111.45,111.58,35489.0,98.2255,98.5252,98.2167,98.3313,35489.0
2022-01-11 15:30:00,111.58,112.32,111.55,112.14,70419.0,98.3313,98.9834,98.3049,98.8248,70419.0
2022-01-11 15:40:00,112.12,112.12,111.42,111.48,70286.0,98.8072,98.8072,98.1903,98.2432,70286.0
2022-01-11 15:50:00,111.5,111.8,111.34,111.74,130159.0,98.2608,98.5252,98.1198,98.4723,130159.0
2022-01-12 09:30:00,112.69,113.43,112.46,112.87,31350.0,99.3095,99.9616,99.1068,99.4681,31350.0
2022-01-12 09:40:00,113.03,113.69,112.87,113.64,29059.0,99.6091,100.1908,99.4681,100.1467,29059.0
2022-01-12 09:50:00,113.69,114.45,113.69,114.28,17264.0,100.1908,100.8605,100.1908,100.7107,17264.0
2022-01-12 10:00:00,114.3,114.3,113.71,113.92,37284.0,100.7283,100.7283,100.2084,100.3935,37284.0
2022-01-12 10:10:00,113.94,114.18,113.9,114.09,16120.0,100.4111,100.6226,100.3758,100.5433,16120.0
2022-01-12 10:20:00,114.09,114.13,113.72,113.78,37143.0,100.5433,100.5785,100.2172,100.2701,37143.0
2022-01-12 10:30:00,113.82,113.84,112.84,112.84,15357.0,100.3053,100.323,99.4417,99.4417,15357.0
2022-01-12 10:40:00,112.9,112.98,112.43,112.43,27165.0,99.4946,99.5651,99.0804,99.0804,27165.0
2022-01-12 10:50:00,112.48,112.48,111.96,112.11,35773.0,99.1244,99.1244,98.6662,98.7984,35773.0
2022-01-12 11:00:00,112.13,112.65,112.08,112.26,15268.0,98.816,99.2742,98.7719,98.9306,15268.0
2022-01-12 11:10:00,112.32,112.69,112.31,112.6,11153.0,98.9834,99.3095,98.9746,99.2302,11153.0
2022-01-12 11:20:00,112.58,112.7,112.42,112.61,9041.0,99.2126,99.3183,99.0716,99.239,9041.0
2022-01-12 11:30:00,112.62,112.99,112.59,112.73,14093.0,99.2478,99.5739,99.2214,99.3447,14093.0
2022-01-12 11:40:00,112.74,112.87,112.44,112.46,15667.0,99.3536,99.4681,99.0892,99.1068,15667.0
2022-01-12 11:50:00,112.48,112.57,112.12,112.34,13591.0,99.1244,99.2037,98.8072,99.0011,13591.0
2022-01-12 12:00:00,112.34,112.55,112.33,112.4,4718.0,99.0011,99.1861,98.9922,99.0539,4718.0
2022-01-12 12:10:00,112.46,112.49,112.23,112.38,8972.0,99.1068,99.1332,98.9041,99.0363,8972.0
2022-01-12 12:20:00,112.36,112.4,112.18,112.18,5482.0,99.0187,99.0539,98.8601,98.8601,5482.0
2022-01-12 12:30:00,112.23,112.48,112.23,112.47,10433.0,98.9041,99.1244,98.9041,99.1156,10433.0
2022-01-12 12:40:00,112.44,112.55,112.43,112.55,6413.0,99.0892,99.1861,99.0804,99.1861,6413.0
2022-01-12 12:50:00,112.56,112.9,112.53,112.8,11438.0,99.1949,99.4946,99.1685,99.4064,11438.0
2022-01-12 13:00:00,112.83,113.24,112.82,113.24,17358.0,99.4329,99.7942,99.4241,99.7942,17358.0
2022-01-12 13:10:00,113.21,113.4,113.15,113.2,13471.0,99.7678,99.9352,99.7149,99.7589,13471.0
2022-01-12 13:20:00,113.2,113.2,112.86,112.88,8988.0,99.7589,99.7589,99.4593,99.4769,8988.0
2022-01-12 13:30:00,112.93,113.03,112.85,112.85,6519.0,99.521,99.6091,99.4505,99.4505,6519.0
2022-01-12 13:40:00,112.85,112.94,112.8,112.87,13824.0,99.4505,99.5298,99.4064,99.4681,13824.0
2022-01-12 13:50:00,112.86,112.88,112.57,112.74,6871.0,99.4593,99.4769,99.2037,99.3536,6871.0
2022-01-12 14:00:00,112.73,112.81,112.49,112.56,11368.0,99.3447,99.4153,99.1332,99.1949,11368.0
2022-01-12 14:10:00,112.56,112.67,112.4,112.49,9961.0,99.1949,99.2919,99.0539,99.1332,9961.0
2022-01-12 14:20:00,112.52,112.78,112.5,112.68,9978.0,99.1597,99.3888,99.1421,99.3007,9978.0
2022-01-12 14:30:00,112.72,112.78,112.5,112.7,16059.0,99.3359,99.3888,99.1421,99.3183,16059.0
2022-01-12 14:40:00,112.72,112.77,112.51,112.58,9970.0,99.3359,99.38,99.1509,99.2126,9970.0
2022-01-12 14:50:00,112.58,112.75,112.56,112.61,9498.0,99.2126,99.3624,99.1949,99.239,9498.0
2022-01-12 15:00:00,112.57,112.58,112.2,112.25,13802.0,99.2037,99.2126,98.8777,98.9217,13802.0
2022-01-12 15:10:00,112.2,112.49,112.2,112.4,14477.0,98.8777,99.1332,98.8777,99.0539,14477.0
2022-01-12 15:20:00,112.41,112.66,112.38,112.43,18335.0,99.0627,99.2831,99.0363,99.0804,18335.0
2022-01-12 15:30:00,112.45,112.77,112.45,112.67,26540.0,99.098,99.38,99.098,99.2919,26540.0
2022-01-12 15:40:00,112.68,113.08,112.67,113.0,35664.0,99.3007,99.6532,99.2919,99.5827,35664.0
2022-01-12 15:50:00,113.02,113.47,112.99,113.26,111064.0,99.6003,99.9969,99.5739,99.8118,111064.0
2022-01-13 09:30:00,113.82,114.22,113.4,113.82,37543.0,100.3053,100.6578,99.9352,100.3053,37543.0
2022-01-13 09:40:00,113.83,114.0,113.36,113.36,7565.0,100.3141,100.464,99.8999,99.8999,7565.0
2022-01-13 09:50:00,113.32,114.06,113.32,113.84,7539.0,99.8647,100.5168,99.8647,100.323,7539.0
2022-01-13 10:00:00,113.95,114.05,113.63,113.71,7552.0,100.4199,100.508,100.1379,100.2084,7552.0
2022-01-13 10:10:00,113.69,113.69,113.06,113.08,19216.0,100.1908,100.1908,99.6356,99.6532,19216.0
2022-01-13 10:20:00,113.09,113.16,112.75,112.9,13655.0,99.662,99.7237,99.3624,99.4946,13655.0
2022-01-13 10:30:00,112.91,112.99,112.64,112.74,11121.0,99.5034,99.5739,99.2654,99.3536,11121.0
2022-01-13 10:40:00,112.75,112.91,112.59,112.85,12003.0,99.3624,99.5034,99.2214,99.4505,12003.0
2022-01-13 10:50:00,112.81,112.81,112.46,112.72,22154.0,99.4153,99.4153,99.1068,99.3359,22154.0
2022-01-13 11:00:00,112.77,112.88,112.67,112.74,13672.0,99.38,99.4769,99.2919,99.3536,13672.0
2022-01-13 11:10:00,112.74,112.83,112.54,112.56,8414.0,99.3536,99.4329,99.1773,99.1949,8414.0
2022-01-13 11:20:00,112.58,112.96,112.54,112.84,8699.0,99.2126,99.5474,99.1773,99.4417,8699.0
2022-01-13 11:30:00,112.86,113.29,112.81,113.18,14198.0,99.4593,99.8383,99.4153,99.7413,14198.0
2022-01-13 11:40:00,113.17,113.2,113.04,113.14,5080.0,99.7325,99.7589,99.6179,99.7061,5080.0
2022-01-13 11:50:00,113.02,113.2,112.98,113.02,5600.0,99.6003,99.7589,99.5651,99.6003,5600.0
2022-01-13 12:00:00,113.01,113.01,112.75,112.75,5141.0,99.5915,99.5915,99.3624,99.3624,5141.0
2022-01-13 12:10:00,112.9,112.9,112.15,112.15,10707.0,99.4946,99.4946,98.8336,98.8336,10707.0
2022-01-13 12:20:00,112.32,112.32,111.81,111.91,19892.0,98.9834,98.9834,98.534,98.6221,19892.0
2022-01-13 12:30:00,111.85,112.17,111.75,112.16,10583.0,98.5692,98.8512,98.4811,98.8424,10583.0
2022-01-13 12:40:00,112.16,112.16,111.34,111.34,14826.0,98.8424,98.8424,98.1198,98.1198,14826.0
2022-01-13 12:50:00,111.25,111.48,111.0,111.08,25023.0,98.0405,98.2432,97.8202,97.8907,25023.0
2022-01-13 13:00:00,110.97,111.31,110.78,111.09,38846.0,97.7937,98.0934,97.6263,97.8995,38846.0
2022-01-13 13:10:00,111.08,111.18,110.99,111.02,20425.0,97.8907,97.9788,97.8114,97.8378,20425.0
2022-01-13 13:20:00,111.0,111.48,111.0,111.33,11778.0,97.8202,98.2432,97.8202,98.111,11778.0
2022-01-13 13:30:00,111.27,111.64,111.26,111.51,8081.0,98.0581,98.3842,98.0493,98.2696,8081.0
2022-01-13 13:40:00,111.46,111.7,111.44,111.67,4882.0,98.2255,98.437,98.2079,98.4106,4882.0
2022-01-13 13:50:00,111.64,111.81,111.64,111.76,6365.0,98.3842,98.534,98.3842,98.4899,6365.0
2022-01-13 14:00:00,111.73,111.98,111.73,111.91,5037.0,98.4635,98.6838,98.4635,98.6221,5037.0
2022-01-13 14:10:00,111.95,112.02,111.7,111.72,7620.0,98.6574,98.7191,98.437,98.4547,7620.0
2022-01-13 14:20:00,111.71,111.75,111.4,111.4,12975.0,98.4459,98.4811,98.1727,98.1727,12975.0
2022-01-13 14:30:00,111.4,111.4,111.01,111.04,18908.0,98.1727,98.1727,97.829,97.8554,18908.0
2022-01-13 14:40:00,111.07,111.41,111.05,111.35,9395.0,97.8819,98.1815,97.8642,98.1286,9395.0
2022-01-13 14:50:00,111.31,111.65,111.3,111.36,13365.0,98.0934,98.393,98.0845,98.1374,13365.0
2022-01-13 15:00:00,111.35,111.45,111.12,111.12,12869.0,98.1286,98.2167,97.9259,97.9259,12869.0
2022-01-13 15:10:00,111.16,111.19,110.86,110.89,48414.0,97.9612,97.9876,97.6968,97.7232,48414.0
2022-01-13 15:20:00,110.96,111.04,110.89,110.95,17093.0,97.7849,97.8554,97.7232,97.7761,17093.0
2022-01-13 15:30:00,111.03,111.29,110.89,110.89,20350.0,97.8466,98.0757,97.7232,97.7232,20350.0
2022-01-13 15:40:00,110.93,110.98,110.73,110.82,52716.0,97.7585,97.8025,97.5822,97.6615,52716.0
2022-01-13 15:50:00,110.76,110.86,110.43,110.74,116893.0,97.6087,97.6968,97.3178,97.591,116893.0
2022-01-14 09:30:00,110.13,110.39,109.31,110.0,39941.0,97.0535,97.2826,96.3308,96.9389,39941.0
2022-01-14 09:40:00,110.0,110.63,109.81,110.29,17209.0,96.9389,97.4941,96.7715,97.1945,17209.0
2022-01-14 09:50:00,110.2,111.21,110.09,110.96,12844.0,97.1152,98.0052,97.0182,97.7849,12844.0
2022-01-14 10:00:00,110.95,111.27,110.51,111.16,10361.0,97.7761,98.0581,97.3883,97.9612,10361.0
2022-01-14 10:10:00,111.16,111.42,110.91,111.22,16290.0,97.9612,98.1903,97.7409,98.014,16290.0
2022-01-14 10:20:00,111.15,111.15,110.7,110.83,14298.0,97.9524,97.9524,97.5558,97.6703,14298.0
2022-01-14 10:30:00,110.78,110.99,110.45,110.54,17940.0,97.6263,97.8114,97.3355,97.4148,17940.0
2022-01-14 10:40:00,110.53,110.53,110.07,110.39,14283.0,97.406,97.406,97.0006,97.2826,14283.0
2022-01-14 10:50:00,110.42,110.47,109.65,109.73,23661.0,97.309,97.3531,96.6305,96.701,23661.0
2022-01-14 11:00:00,109.81,109.94,109.22,109.23,18820.0,96.7715,96.886,96.2515,96.2603,18820.0
2022-01-14 11:10:00,109.23,109.3,108.95,108.99,17061.0,96.2603,96.322,96.0136,96.0488,17061.0
2022-01-14 11:20:00,108.96,109.42,108.86,109.18,14170.0,96.0224,96.4278,95.9343,96.2163,14170.0
2022-01-14 11:30:00,109.3,109.62,109.19,109.55,16461.0,96.322,96.604,96.2251,96.5423,16461.0
2022-01-14 11:40:00,109.52,109.83,109.51,109.77,25081.0,96.5159,96.7891,96.5071,96.7362,25081.0
2022-01-14 11:50:00,109.76,109.83,109.65,109.67,11925.0,96.7274,96.7891,96.6305,96.6481,11925.0
2022-01-14 12:00:00,109.67,109.67,109.39,109.52,12053.0,96.6481,96.6481,96.4013,96.5159,12053.0
2022-01-14 12:10:00,109.52,109.55,109.13,109.22,19531.0,96.5159,96.5423,96.1722,96.2515,19531.0
2022-01-14 12:20:00,109.22,109.27,108.82,109.03,11390.0,96.2515,96.2956,95.899,96.0841,11390.0
2022-01-14 12:30:00,108.96,109.25,108.94,109.09,23342.0,96.0224,96.278,96.0048,96.137,23342.0
2022-01-14 12:40:00,109.03,109.09,108.8,108.83,8200.0,96.0841,96.137,95.8814,95.9078,8200.0
2022-01-14 12:50:00,108.84,108.99,108.5,108.59,14855.0,95.9166,96.0488,95.617,95.6963,14855.0
2022-01-14 13:00:00,108.58,108.8,108.45,108.75,11062.0,95.6875,95.8814,95.5729,95.8373,11062.0
2022-01-14 13:10:00,108.73,108.93,108.66,108.83,4845.0,95.8197,95.996,95.758,95.9078,4845.0
2022-01-14 13:20:00,108.81,108.83,108.58,108.62,8158.0,95.8902,95.9078,95.6875,95.7228,8158.0
2022-01-14 13:30:00,108.58,108.74,108.3,108.33,12590.0,95.6875,95.8285,95.4408,95.4672,12590.0
2022-01-14 13:40:00,108.29,108.54,108.29,108.33,26816.0,95.4319,95.6523,95.4319,95.4672,26816.0
2022-01-14 13:50:00,108.37,108.6,108.29,108.57,18929.0,95.5024,95.7051,95.4319,95.6787,18929.0
2022-01-14 14:00:00,108.56,108.68,108.37,108.45,12622.0,95.6699,95.7756,95.5024,95.5729,12622.0
2022-01-14 14:10:00,108.42,108.42,108.22,108.37,19796.0,95.5465,95.5465,95.3703,95.5024,19796.0
2022-01-14 14:20:00,108.31,108.45,108.15,108.16,14590.0,95.4496,95.5729,95.3086,95.3174,14590.0
2022-01-14 14:30:00,108.2,108.66,108.16,108.58,13503.0,95.3526,95.758,95.3174,95.6875,13503.0
2022-01-14 14:40:00,108.54,108.69,108.41,108.61,11411.0,95.6523,95.7844,95.5377,95.7139,11411.0
2022-01-14 14:50:00,108.6,108.81,108.52,108.54,11581.0,95.7051,95.8902,95.6346,95.6523,11581.0
2022-01-14 15:00:00,108.57,108.79,108.54,108.54,11436.0,95.6787,95.8726,95.6523,95.6523,11436.0
2022-01-14 15:10:00,108.58,109.0,108.53,108.92,11695.0,95.6875,96.0576,95.6434,95.9871,11695.0
2022-01-14 15:20:00,108.93,109.06,108.91,108.91,13335.0,95.996,96.1105,95.9783,95.9783,13335.0
2022-01-14 15:30:00,108.93,109.49,108.93,109.45,23175.0,95.996,96.4895,95.996,96.4542,23175.0
2022-01-14 15:40:00,109.45,109.46,109.12,109.29,43708.0,96.4542,96.463,96.1634,96.3132,43708.0
2022-01-14 15:50:00,109.29,109.51,109.0,109.25,149824.0,96.3132,96.5071,96.0576,96.278,149824.0
2022-01-18 09:30:00,108.14,108.33,107.33,107.79,38019.0,95.2998,95.4672,94.5859,94.9913,38019.0
2022-01-18 09:40:00,107.87,107.98,107.56,107.68,22783.0,95.0618,95.1588,94.7886,94.8944,22783.0
2022-01-18 09:50:00,107.7,107.71,107.2,107.67,24462.0,94.912,94.9208,94.4714,94.8856,24462.0
2022-01-18 10:00:00,107.63,107.66,107.13,107.29,14990.0,94.8503,94.8767,94.4097,94.5507,14990.0
2022-01-18 10:10:00,107.34,107.35,106.75,107.2,35208.0,94.5947,94.6036,94.0748,94.4714,35208.0
2022-01-18 10:20:00,107.14,107.22,106.91,107.11,12692.0,94.4185,94.489,94.2158,94.3921,12692.0
2022-01-18 10:30:00,107.18,107.18,106.55,106.64,14339.0,94.4537,94.4537,93.8985,93.9779,14339.0
2022-01-18 10:40:00,106.64,106.96,106.5,106.78,14205.0,93.9779,94.2599,93.8545,94.1012,14205.0
2022-01-18 10:50:00,106.78,106.78,106.3,106.51,19346.0,94.1012,94.1012,93.6782,93.8633,19346.0
2022-01-18 11:00:00,106.57,106.69,106.41,106.47,15983.0,93.9162,94.0219,93.7752,93.828,15983.0
2022-01-18 11:10:00,106.48,106.85,106.38,106.78,7993.0,93.8369,94.1629,93.7487,94.1012,7993.0
2022-01-18 11:20:00,106.8,106.8,106.48,106.53,11192.0,94.1189,94.1189,93.8369,93.8809,11192.0
2022-01-18 11:30:00,106.56,106.96,106.38,106.96,16440.0,93.9074,94.2599,93.7487,94.2599,16440.0
2022-01-18 11:40:00,106.98,107.32,106.87,107.32,8983.0,94.2775,94.5771,94.1805,94.5771,8983.0
2022-01-18 11:50:00,107.32,107.38,107.05,107.06,8157.0,94.5771,94.63,94.3392,94.348,8157.0
2022-01-18 12:00:00,107.04,107.06,106.61,106.66,9739.0,94.3304,94.348,93.9514,93.9955,9739.0
2022-01-18 12:10:00,106.63,106.85,106.57,106.74,18101.0,93.969,94.1629,93.9162,94.066,18101.0
2022-01-18 12:20:00,106.77,106.78,106.21,106.4,13436.0,94.0924,94.1012,93.5989,93.7664,13436.0
2022-01-18 12:30:00,106.41,106.41,106.02,106.02,28502.0,93.7752,93.7752,93.4315,93.4315,28502.0
2022-01-18 12:40:00,106.13,106.13,105.68,105.69,21930.0,93.5284,93.5284,93.1318,93.1407,21930.0
2022-01-18 12:50:00,105.67,105.83,105.34,105.34,27408.0,93.123,93.264,92.8322,92.8322,27408.0
2022-01-18 13:00:00,105.39,105.55,105.17,105.54,14851.0,92.8763,93.0173,92.6824,93.0085,14851.0
2022-01-18 13:10:00,105.51,105.65,105.42,105.53,20279.0,92.982,93.1054,92.9027,92.9997,20279.0
2022-01-18 13:20:00,105.53,105.53,105.19,105.37,16193.0,92.9997,92.9997,92.7,92.8587,16193.0
2022-01-18 13:30:00,105.37,105.67,105.33,105.65,15366.0,92.8587,93.123,92.8234,93.1054,15366.0
2022-01-18 13:40:00,105.71,105.93,105.68,105.74,13759.0,93.1583,93.3522,93.1318,93.1847,13759.0
2022-01-18 13:50:00,105.82,105.94,105.76,105.94,6366.0,93.2552,93.361,93.2023,93.361,6366.0
2022-01-18 14:00:00,105.95,106.04,105.68,105.76,11848.0,93.3698,93.4491,93.1318,93.2023,11848.0
2022-01-18 14:10:00,105.81,105.97,105.76,105.94,9699.0,93.2464,93.3874,93.2023,93.361,9699.0
2022-01-18 14:20:00,105.94,105.95,105.8,105.95,10037.0,93.361,93.3698,93.2376,93.3698,10037.0
2022-01-18 14:30:00,105.95,106.18,105.94,106.09,16224.0,93.3698,93.5725,93.361,93.4932,16224.0
2022-01-18 14:40:00,106.09,106.16,105.93,106.15,12198.0,93.4932,93.5549,93.3522,93.546,12198.0
2022-01-18 14:50:00,106.16,106.28,105.99,106.04,16970.0,93.5549,93.6606,93.405,93.4491,16970.0
2022-01-18 15:00:00,106.03,106.03,105.5,105.5,18909.0,93.4403,93.4403,92.9732,92.9732,18909.0
2022-01-18 15:10:00,105.47,105.64,105.05,105.17,31842.0,92.9468,93.0966,92.5767,92.6824,31842.0
2022-01-18 15:20:00,105.23,105.37,105.05,105.3,18924.0,92.7353,92.8587,92.5767,92.797,18924.0
2022-01-18 15:30:00,105.27,105.72,105.21,105.7,37780.0,92.7705,93.1671,92.7177,93.1495,37780.0
2022-01-18 15:40:00,105.67,105.69,105.16,105.24,46149.0,93.123,93.1407,92.6736,92.7441,46149.0
2022-01-18 15:50:00,105.26,105.51,105.02,105.46,173658.0,92.7617,92.982,92.5502,92.938,173658.0
2022-01-19 09:30:00,106.15,106.34,105.46,106.19,39965.0,93.546,93.7135,92.938,93.5813,39965.0
2022-01-19 09:40:00,106.21,106.23,105.36,105.36,17970.0,93.5989,93.6165,92.8498,92.8498,17970.0
2022-01-19 09:50:00,105.29,105.38,104.65,105.38,30837.0,92.7882,92.8675,92.2241,92.8675,30837.0
2022-01-19 10:00:00,105.26,105.5,104.79,104.95,19468.0,92.7617,92.9732,92.3475,92.4885,19468.0
2022-01-19 10:10:00,104.89,105.74,104.8,105.73,14089.0,92.4356,93.1847,92.3563,93.1759,14089.0
2022-01-19 10:20:00,105.84,105.85,104.91,105.07,12859.0,93.2728,93.2817,92.4533,92.5943,12859.0
2022-01-19 10:30:00,105.14,105.16,104.5,104.56,15326.0,92.656,92.6736,92.092,92.1448,15326.0
2022-01-19 10:40:00,104.59,104.59,103.83,104.2,23937.0,92.1713,92.1713,91.5015,91.8276,23937.0
2022-01-19 10:50:00,104.28,104.62,103.9,104.18,19927.0,91.8981,92.1977,91.5632,91.81,19927.0
2022-01-19 11:00:00,104.16,104.48,103.87,104.27,21177.0,91.7923,92.0743,91.5368,91.8893,21177.0
2022-01-19 11:10:00,104.25,104.25,103.58,103.69,25155.0,91.8716,91.8716,91.2812,91.3781,25155.0
2022-01-19 11:20:00,103.67,103.7,102.78,102.88,69739.0,91.3605,91.3869,90.5762,90.6643,69739.0
2022-01-19 11:30:00,102.88,103.06,102.55,103.05,68927.0,90.6643,90.8229,90.3735,90.8141,68927.0
2022-01-19 11:40:00,103.09,103.54,102.79,103.49,80032.0,90.8494,91.2459,90.585,91.2019,80032.0
2022-01-19 11:50:00,103.42,103.8,103.38,103.64,15540.0,91.1402,91.4751,91.1049,91.3341,15540.0
2022-01-19 12:00:00,103.7,104.0,103.68,103.81,15481.0,91.3869,91.6513,91.3693,91.4839,15481.0
2022-01-19 12:10:00,103.76,103.92,103.65,103.73,12137.0,91.4398,91.5808,91.3429,91.4134,12137.0
2022-01-19 12:20:00,103.75,103.83,103.47,103.54,15992.0,91.431,91.5015,91.1843,91.2459,15992.0
2022-01-19 12:30:00,103.55,103.94,103.44,103.86,12338.0,91.2548,91.5984,91.1578,91.5279,12338.0
2022-01-19 12:40:00,103.79,104.1,103.72,104.04,8530.0,91.4663,91.7395,91.4046,91.6866,8530.0
2022-01-19 12:50:00,104.09,104.15,103.8,104.13,11385.0,91.7306,91.7835,91.4751,91.7659,11385.0
2022-01-19 13:00:00,104.1,104.16,103.83,104.06,32581.0,91.7395,91.7923,91.5015,91.7042,32581.0
2022-01-19 13:10:00,104.12,104.2,103.93,104.17,11474.0,91.7571,91.8276,91.5896,91.8011,11474.0
2022-01-19 13:20:00,104.12,104.12,103.81,103.81,26540.0,91.7571,91.7571,91.4839,91.4839,26540.0
2022-01-19 13:30:00,103.84,103.84,103.51,103.59,21351.0,91.5103,91.5103,91.2195,91.29,21351.0
2022-01-19 13:40:00,103.59,103.77,103.51,103.77,13021.0,91.29,91.4486,91.2195,91.4486,13021.0
2022-01-19 13:50:00,103.76,103.97,103.64,103.65,13251.0,91.4398,91.6249,91.3341,91.3429,13251.0
2022-01-19 14:00:00,103.65,103.69,103.23,103.25,13058.0,91.3429,91.3781,90.9728,90.9904,13058.0
2022-01-19 14:10:00,103.3,103.41,103.25,103.25,19916.0,91.0344,91.1314,90.9904,90.9904,19916.0
2022-01-19 14:20:00,103.26,103.28,103.0,103.09,18857.0,90.9992,91.0168,90.7701,90.8494,18857.0
2022-01-19 14:30:00,103.09,103.31,103.0,103.16,19819.0,90.8494,91.0433,90.7701,90.9111,19819.0
2022-01-19 14:40:00,103.18,103.55,103.17,103.41,20821.0,90.9287,91.2548,90.9199,91.1314,20821.0
2022-01-19 14:50:00,103.42,103.52,103.34,103.42,18552.0,91.1402,91.2283,91.0697,91.1402,18552.0
2022-01-19 15:00:00,103.38,103.5,103.14,103.42,16326.0,91.1049,91.2107,90.8934,91.1402,16326.0
2022-01-19 15:10:00,103.38,103.67,103.33,103.44,41836.0,91.1049,91.3605,91.0609,91.1578,41836.0
2022-01-19 15:20:00,103.43,103.43,103.14,103.15,18911.0,91.149,91.149,90.8934,90.9023,18911.0
2022-01-19 15:30:00,103.13,103.13,102.71,102.72,41456.0,90.8846,90.8846,90.5145,90.5233,41456.0
2022-01-19 15:40:00,102.7,102.82,102.46,102.56,105639.0,90.5057,90.6114,90.2942,90.3823,105639.0
2022-01-19 15:50:00,102.54,102.54,102.09,102.36,174158.0,90.3647,90.3647,89.9681,90.2061,174158.0
2022-01-20 09:30:00,103.76,103.99,102.19,102.36,48981.0,91.4398,91.6425,90.0562,90.2061,48981.0
2022-01-20 09:40:00,102.3,102.76,102.0,102.02,23658.0,90.1532,90.5586,89.8888,89.9064,23658.0
2022-01-20 09:50:00,102.15,103.07,102.06,102.84,19685.0,90.021,90.8318,89.9417,90.6291,19685.0
2022-01-20 10:00:00,102.96,103.61,102.82,103.29,51395.0,90.7348,91.3076,90.6114,91.0256,51395.0
2022-01-20 10:10:00,103.23,103.27,102.84,102.88,44059.0,90.9728,91.008,90.6291,90.6643,44059.0
2022-01-20 10:20:00,102.88,103.18,102.47,103.05,38357.0,90.6643,90.9287,90.303,90.8141,38357.0
2022-01-20 10:30:00,103.16,103.72,103.06,103.35,69551.0,90.9111,91.4046,90.8229,91.0785,69551.0
2022-01-20 10:40:00,103.33,103.47,103.14,103.15,34211.0,91.0609,91.1843,90.8934,90.9023,34211.0
2022-01-20 10:50:00,103.18,103.2,102.8,102.94,39075.0,90.9287,90.9463,90.5938,90.7172,39075.0
2022-01-20 11:00:00,102.88,103.43,102.85,103.23,33338.0,90.6643,91.149,90.6379,90.9728,33338.0
2022-01-20 11:10:00,103.23,103.23,102.65,102.74,14205.0,90.9728,90.9728,90.4616,90.5409,14205.0
2022-01-20 11:20:00,102.73,102.95,102.55,102.95,15031.0,90.5321,90.726,90.3735,90.726,15031.0
2022-01-20 11:30:00,102.92,103.25,102.86,103.13,12459.0,90.6996,90.9904,90.6467,90.8846,12459.0
2022-01-20 11:40:00,103.13,103.18,102.83,103.03,61150.0,90.8846,90.9287,90.6202,90.7965,61150.0
2022-01-20 11:50:00,103.03,103.21,102.94,102.98,39235.0,90.7965,90.9551,90.7172,90.7524,39235.0
2022-01-20 12:00:00,103.0,103.5,102.92,103.49,36810.0,90.7701,91.2107,90.6996,91.2019,36810.0
2022-01-20 12:10:00,103.51,103.77,103.38,103.38,29108.0,91.2195,91.4486,91.1049,91.1049,29108.0
2022-01-20 12:20:00,103.35,103.69,103.35,103.69,34239.0,91.0785,91.3781,91.0785,91.3781,34239.0
2022-01-20 12:30:00,103.71,103.83,103.63,103.76,22697.0,91.3958,91.5015,91.3253,91.4398,22697.0
2022-01-20 12:40:00,103.77,103.81,103.55,103.62,13015.0,91.4486,91.4839,91.2548,91.3164,13015.0
2022-01-20 12:50:00,103.66,103.76,103.52,103.67,17128.0,91.3517,91.4398,91.2283,91.3605,17128.0
2022-01-20 13:00:00,103.63,103.65,103.26,103.29,57990.0,91.3253,91.3429,90.9992,91.0256,57990.0
2022-01-20 13:10:00,103.32,103.5,103.19,103.43,18143.0,91.0521,91.2107,90.9375,91.149,18143.0
2022-01-20 13:20:00,103.48,103.64,103.45,103.51,36266.0,91.1931,91.3341,91.1666,91.2195,36266.0
2022-01-20 13:30:00,103.51,103.51,103.07,103.12,40712.0,91.2195,91.2195,90.8318,90.8758,40712.0
2022-01-20 13:40:00,103.18,103.34,102.85,103.05,41563.0,90.9287,91.0697,90.6379,90.8141,41563.0
2022-01-20 13:50:00,103.02,103.1,102.72,102.86,18844.0,90.7877,90.8582,90.5233,90.6467,18844.0
2022-01-20 14:00:00,102.9,103.17,102.69,103.09,16684.0,90.6819,90.9199,90.4969,90.8494,16684.0
2022-01-20 14:10:00,103.15,103.34,102.6,102.77,62805.0,90.9023,91.0697,90.4176,90.5674,62805.0
2022-01-20 14:20:00,102.77,102.9,102.6,102.66,29033.0,90.5674,90.6819,90.4176,90.4704,29033.0
2022-01-20 14:30:00,102.69,102.74,102.54,102.64,67795.0,90.4969,90.5409,90.3647,90.4528,67795.0
2022-01-20 14:40:00,102.63,102.96,102.52,102.77,50492.0,90.444,90.7348,90.3471,90.5674,50492.0
2022-01-20 14:50:00,102.77,102.93,102.61,102.61,31724.0,90.5674,90.7084,90.4264,90.4264,31724.0
2022-01-20 15:00:00,102.65,102.76,102.06,102.08,19442.0,90.4616,90.5586,89.9417,89.9593,19442.0
2022-01-20 15:10:00,102.07,102.15,101.49,101.89,53444.0,89.9505,90.021,89.4394,89.7919,53444.0
2022-01-20 15:20:00,101.91,101.92,101.42,101.59,24651.0,89.8095,89.8183,89.3777,89.5275,24651.0
2022-01-20 15:30:00,101.59,101.84,101.12,101.25,43925.0,89.5275,89.7478,89.1133,89.2279,43925.0
2022-01-20 15:40:00,101.27,101.29,100.57,100.59,45464.0,89.2455,89.2631,88.6286,88.6462,45464.0
2022-01-20 15:50:00,100.57,100.68,100.24,100.42,145437.0,88.6286,88.7255,88.3378,88.4964,145437.0
2022-01-21 09:30:00,99.6,99.6,98.0,98.18,96301.0,87.7738,87.7738,86.3637,86.5224,96301.0
2022-01-21 09:40:00,98.06,98.45,97.34,98.27,44388.0,86.4166,86.7603,85.7821,86.6017,44388.0
2022-01-21 09:50:00,98.22,98.37,97.26,97.66,41275.0,86.5576,86.6898,85.7116,86.0641,41275.0
2022-01-21 10:00:00,97.64,97.8,97.17,97.45,41350.0,86.0465,86.1875,85.6323,85.8791,41350.0
2022-01-21 10:10:00,97.45,97.49,97.08,97.21,40052.0,85.8791,85.9143,85.553,85.6676,40052.0
2022-01-21 10:20:00,97.15,98.3,96.88,98.29,31528.0,85.6147,86.6281,85.3767,86.6193,31528.0
2022-01-21 10:30:00,98.24,99.19,98.07,98.94,45282.0,86.5753,87.4125,86.4254,87.1921,45282.0
2022-01-21 10:40:00,98.89,99.0,98.55,98.71,52876.0,87.1481,87.245,86.8484,86.9894,52876.0
2022-01-21 10:50:00,98.75,99.08,98.35,98.48,33180.0,87.0247,87.3155,86.6722,86.7868,33180.0
2022-01-21 11:00:00,98.46,99.16,98.35,99.16,28508.0,86.7691,87.386,86.6722,87.386,28508.0
2022-01-21 11:10:00,99.09,99.12,98.62,98.75,26065.0,87.3243,87.3508,86.9101,87.0247,26065.0
2022-01-21 11:20:00,98.71,99.04,98.57,98.61,25976.0,86.9894,87.2803,86.8661,86.9013,25976.0
2022-01-21 11:30:00,98.61,98.61,97.66,97.74,33802.0,86.9013,86.9013,86.0641,86.1346,33802.0
2022-01-21 11:40:00,97.75,97.77,97.03,97.18,26904.0,86.1434,86.1611,85.5089,85.6411,26904.0
2022-01-21 11:50:00,97.18,97.41,97.01,97.32,15273.0,85.6411,85.8438,85.4913,85.7645,15273.0
2022-01-21 12:00:00,97.34,97.62,97.26,97.45,15259.0,85.7821,86.0289,85.7116,85.8791,15259.0
2022-01-21 12:10:00,97.31,97.38,96.97,97.0,21893.0,85.7557,85.8174,85.456,85.4825,21893.0
2022-01-21 12:20:00,97.01,97.51,96.95,97.31,39523.0,85.4913,85.9319,85.4384,85.7557,39523.0
2022-01-21 12:30:00,97.26,97.26,96.54,96.69,25324.0,85.7116,85.7116,85.0771,85.2093,25324.0
2022-01-21 12:40:00,96.66,97.19,96.65,96.78,27019.0,85.1829,85.6499,85.174,85.2886,27019.0
2022-01-21 12:50:00,96.77,97.15,96.75,97.04,15077.0,85.2798,85.6147,85.2622,85.5177,15077.0
2022-01-21 13:00:00,97.03,97.29,96.99,97.25,11326.0,85.5089,85.7381,85.4737,85.7028,11326.0
2022-01-21 13:10:00,97.32,97.68,96.7,96.79,49238.0,85.7645,86.0817,85.2181,85.2974,49238.0
2022-01-21 13:20:00,96.78,96.78,96.2,96.53,33910.0,85.2886,85.2886,84.7775,85.0683,33910.0
2022-01-21 13:30:00,96.48,96.76,96.38,96.62,20194.0,85.0242,85.271,84.9361,85.1476,20194.0
2022-01-21 13:40:00,96.61,96.79,96.33,96.51,18219.0,85.1388,85.2974,84.892,85.0507,18219.0
2022-01-21 13:50:00,96.54,96.84,96.34,96.48,19619.0,85.0771,85.3415,84.9009,85.0242,19619.0
2022-01-21 14:00:00,96.52,97.04,96.52,96.84,18793.0,85.0595,85.5177,85.0595,85.3415,18793.0
2022-01-21 14:10:00,96.82,96.94,96.63,96.69,20018.0,85.3239,85.4296,85.1564,85.2093,20018.0
2022-01-21 14:20:00,96.71,96.89,96.37,96.51,37675.0,85.2269,85.3855,84.9273,85.0507,37675.0
2022-01-21 14:30:00,96.56,96.71,96.44,96.7,20599.0,85.0947,85.2269,84.989,85.2181,20599.0
2022-01-21 14:40:00,96.7,96.92,96.43,96.75,46070.0,85.2181,85.412,84.9802,85.2622,46070.0
2022-01-21 14:50:00,96.75,96.75,96.01,96.02,43360.0,85.2622,85.2622,84.61,84.6188,43360.0
2022-01-21 15:00:00,96.06,96.14,95.69,95.83,46146.0,84.6541,84.7246,84.328,84.4514,46146.0
2022-01-21 15:10:00,95.81,96.19,95.74,95.95,64060.0,84.4338,84.7687,84.3721,84.5572,64060.0
2022-01-21 15:20:00,95.95,95.96,95.25,95.31,155996.0,84.5572,84.566,83.9403,83.9932,155996.0
2022-01-21 15:30:00,95.3,95.86,95.3,95.75,58107.0,83.9843,84.4778,83.9843,84.3809,58107.0
2022-01-21 15:40:00,95.76,96.19,95.74,96.05,117539.0,84.3897,84.7687,84.3721,84.6453,117539.0
2022-01-21 15:50:00,96.01,96.01,95.36,95.47,286753.0,84.61,84.61,84.0372,84.1342,286753.0
2022-01-24 09:30:00,93.79,94.91,93.55,94.51,137758.0,82.6536,83.6406,82.4421,83.2881,137758.0
2022-01-24 09:40:00,94.44,94.8,93.27,93.28,91606.0,83.2265,83.5437,82.1954,82.2042,91606.0
2022-01-24 09:50:00,93.27,93.65,92.82,93.05,60094.0,82.1954,82.5303,81.7988,82.0015,60094.0
2022-01-24 10:00:00,93.06,93.32,92.75,92.84,111703.0,82.0103,82.2394,81.7371,81.8164,111703.0
2022-01-24 10:10:00,92.91,93.27,92.38,92.9,79164.0,81.8781,82.1954,81.4111,81.8693,79164.0
2022-01-24 10:20:00,92.86,93.82,92.76,93.47,86690.0,81.8341,82.6801,81.7459,82.3716,86690.0
2022-01-24 10:30:00,93.41,94.03,93.38,93.75,28330.0,82.3188,82.8651,82.2923,82.6184,28330.0
2022-01-24 10:40:00,93.72,93.78,93.0,93.06,23768.0,82.5919,82.6448,81.9574,82.0103,23768.0
2022-01-24 10:50:00,93.04,93.9,92.91,93.4,30999.0,81.9927,82.7506,81.8781,82.3099,30999.0
2022-01-24 11:00:00,93.33,93.39,92.86,92.86,19614.0,82.2483,82.3011,81.8341,81.8341,19614.0
2022-01-24 11:10:00,93.0,93.18,92.72,93.09,89130.0,81.9574,82.1161,81.7107,82.0367,89130.0
2022-01-24 11:20:00,93.13,93.53,92.95,93.31,20432.0,82.072,82.4245,81.9134,82.2306,20432.0
2022-01-24 11:30:00,93.29,93.46,92.53,92.57,15739.0,82.213,82.3628,81.5432,81.5785,15739.0
2022-01-24 11:40:00,92.49,92.68,91.93,92.02,28854.0,81.508,81.6754,81.0145,81.0938,28854.0
2022-01-24 11:50:00,92.0,92.86,91.99,92.78,21690.0,81.0762,81.8341,81.0674,81.7636,21690.0
2022-01-24 12:00:00,92.76,92.94,92.33,92.34,22870.0,81.7459,81.9046,81.367,81.3758,22870.0
2022-01-24 12:10:00,92.42,92.56,91.92,92.25,56453.0,81.4463,81.5697,81.0057,81.2965,56453.0
2022-01-24 12:20:00,92.16,92.51,92.01,92.36,25332.0,81.2172,81.5256,81.085,81.3934,25332.0
2022-01-24 12:30:00,92.41,92.85,92.4,92.65,34582.0,81.4375,81.8252,81.4287,81.649,34582.0
2022-01-24 12:40:00,92.7,93.2,92.44,93.06,26332.0,81.6931,82.1337,81.4639,82.0103,26332.0
2022-01-24 12:50:00,93.06,93.82,93.03,93.59,27998.0,82.0103,82.6801,81.9839,82.4774,27998.0
2022-01-24 13:00:00,93.59,94.39,93.45,94.08,46368.0,82.4774,83.1824,82.354,82.9092,46368.0
2022-01-24 13:10:00,94.14,94.79,94.09,94.63,30542.0,82.9621,83.5349,82.918,83.3939,30542.0
2022-01-24 13:20:00,94.61,94.63,93.9,93.98,29751.0,83.3763,83.3939,82.7506,82.8211,29751.0
2022-01-24 13:30:00,93.98,94.55,93.88,94.34,29155.0,82.8211,83.3234,82.7329,83.1383,29155.0
2022-01-24 13:40:00,94.39,94.77,94.07,94.77,21447.0,83.1824,83.5173,82.9004,83.5173,21447.0
2022-01-24 13:50:00,94.82,95.5,94.74,95.48,32448.0,83.5613,84.1606,83.4908,84.143,32448.0
2022-01-24 14:00:00,95.51,96.03,95.51,95.76,61584.0,84.1694,84.6277,84.1694,84.3897,61584.0
2022-01-24 14:10:00,95.87,96.0,94.93,94.93,26610.0,84.4867,84.6012,83.6583,83.6583,26610.0
2022-01-24 14:20:00,94.98,95.17,94.54,94.63,23576.0,83.7023,83.8698,83.3146,83.3939,23576.0
2022-01-24 14:30:00,94.58,94.95,94.15,94.29,63705.0,83.3498,83.6759,82.9709,83.0943,63705.0
2022-01-24 14:40:00,94.34,94.59,94.04,94.55,33401.0,83.1383,83.3586,82.8739,83.3234,33401.0
2022-01-24 14:50:00,94.54,95.03,94.27,95.03,53947.0,83.3146,83.7464,83.0766,83.7464,53947.0
2022-01-24 15:00:00,95.07,95.58,95.01,95.21,37430.0,83.7816,84.2311,83.7288,83.905,37430.0
2022-01-24 15:10:00,95.21,96.0,95.15,95.45,31973.0,83.905,84.6012,83.8522,84.1165,31973.0
2022-01-24 15:20:00,95.41,96.06,95.41,95.76,40779.0,84.0813,84.6541,84.0813,84.3897,40779.0
2022-01-24 15:30:00,95.71,96.68,95.51,96.53,72877.0,84.3457,85.2005,84.1694,85.0683,72877.0
2022-01-24 15:40:00,96.51,96.87,95.89,96.78,87259.0,85.0507,85.3679,84.5043,85.2886,87259.0
2022-01-24 15:50:00,96.8,97.4,96.76,97.17,220150.0,85.3062,85.835,85.271,85.6323,220150.0
2022-01-25 09:30:00,95.15,96.39,93.61,93.61,76833.0,83.8522,84.9449,82.495,82.495,76833.0
2022-01-25 09:40:00,93.91,94.0,92.42,92.92,36151.0,82.7594,82.8387,81.4463,81.8869,36151.0
2022-01-25 09:50:00,92.85,92.98,92.22,92.33,33178.0,81.8252,81.9398,81.2701,81.367,33178.0
2022-01-25 10:00:00,92.33,92.58,91.89,92.47,57439.0,81.367,81.5873,80.9792,81.4904,57439.0
2022-01-25 10:10:00,92.55,93.25,92.05,93.06,51112.0,81.5609,82.1778,81.1202,82.0103,51112.0
2022-01-25 10:20:00,93.11,93.3,92.4,93.3,66807.0,82.0544,82.2218,81.4287,82.2218,66807.0
2022-01-25 10:30:00,93.5,93.56,92.46,93.01,47136.0,82.3981,82.4509,81.4816,81.9662,47136.0
2022-01-25 10:40:00,92.92,93.75,92.79,93.66,30518.0,81.8869,82.6184,81.7724,82.5391,30518.0
2022-01-25 10:50:00,93.66,93.77,92.44,92.48,48447.0,82.5391,82.636,81.4639,81.4992,48447.0
2022-01-25 11:00:00,92.51,92.89,92.25,92.46,27200.0,81.5256,81.8605,81.2965,81.4816,27200.0
2022-01-25 11:10:00,92.51,93.24,92.5,93.21,27714.0,81.5256,82.1689,81.5168,82.1425,27714.0
2022-01-25 11:20:00,93.21,93.44,93.0,93.09,21443.0,82.1425,82.3452,81.9574,82.0367,21443.0
2022-01-25 11:30:00,93.09,93.18,92.61,92.7,31425.0,82.0367,82.1161,81.6137,81.6931,31425.0
2022-01-25 11:40:00,92.64,93.17,92.56,92.91,18526.0,81.6402,82.1072,81.5697,81.8781,18526.0
2022-01-25 11:50:00,93.0,93.5,92.86,92.9,19466.0,81.9574,82.3981,81.8341,81.8693,19466.0
2022-01-25 12:00:00,92.95,93.63,92.7,93.51,15470.0,81.9134,82.5126,81.6931,82.4069,15470.0
2022-01-25 12:10:00,93.48,93.6,92.98,93.13,19930.0,82.3804,82.4862,81.9398,82.072,19930.0
2022-01-25 12:20:00,93.24,93.68,93.21,93.38,12608.0,82.1689,82.5567,82.1425,82.2923,12608.0
2022-01-25 12:30:00,93.22,93.36,93.1,93.3,31646.0,82.1513,82.2747,82.0456,82.2218,31646.0
2022-01-25 12:40:00,93.27,93.43,93.11,93.3,55124.0,82.1954,82.3364,82.0544,82.2218,55124.0
2022-01-25 12:50:00,93.28,93.32,92.93,93.29,17323.0,82.2042,82.2394,81.8957,82.213,17323.0
2022-01-25 13:00:00,93.32,93.37,93.0,93.2,19049.0,82.2394,82.2835,81.9574,82.1337,19049.0
2022-01-25 13:10:00,93.22,93.57,93.11,93.57,13848.0,82.1513,82.4598,82.0544,82.4598,13848.0
2022-01-25 13:20:00,93.53,93.95,93.33,93.87,20139.0,82.4245,82.7946,82.2483,82.7241,20139.0
2022-01-25 13:30:00,93.92,94.1,93.84,94.08,16795.0,82.7682,82.9268,82.6977,82.9092,16795.0
2022-01-25 13:40:00,94.12,94.33,93.95,94.28,20849.0,82.9444,83.1295,82.7946,83.0855,20849.0
2022-01-25 13:50:00,94.26,94.81,94.23,94.81,18286.0,83.0678,83.5525,83.0414,83.5525,18286.0
2022-01-25 14:00:00,94.81,95.0,94.43,94.43,94182.0,83.5525,83.72,83.2176,83.2176,94182.0
2022-01-25 14:10:00,94.37,94.89,94.35,94.89,20061.0,83.1648,83.623,83.1471,83.623,20061.0
2022-01-25 14:20:00,94.93,95.02,94.71,94.9,20210.0,83.6583,83.7376,83.4644,83.6318,20210.0
2022-01-25 14:30:00,94.89,94.96,94.64,94.96,20087.0,83.623,83.6847,83.4027,83.6847,20087.0
2022-01-25 14:40:00,94.96,95.78,94.96,95.44,26455.0,83.6847,84.4073,83.6847,84.1077,26455.0
2022-01-25 14:50:00,95.47,96.03,95.47,95.99,24232.0,84.1342,84.6277,84.1342,84.5924,24232.0
2022-01-25 15:00:00,95.95,95.95,95.29,95.71,35234.0,84.5572,84.5572,83.9755,84.3457,35234.0
2022-01-25 15:10:00,95.66,96.3,95.59,96.26,38998.0,84.3016,84.8656,84.2399,84.8304,38998.0
2022-01-25 15:20:00,96.23,96.28,95.37,95.43,50932.0,84.8039,84.848,84.046,84.0989,50932.0
2022-01-25 15:30:00,95.4,95.82,95.37,95.77,53655.0,84.0725,84.4426,84.046,84.3985,53655.0
2022-01-25 15:40:00,95.78,96.02,95.38,95.41,70773.0,84.4073,84.6188,84.0548,84.0813,70773.0
2022-01-25 15:50:00,95.34,95.34,94.57,94.79,153665.0,84.0196,84.0196,83.341,83.5349,153665.0
2022-01-26 09:30:00,97.56,97.84,96.81,97.05,108735.0,85.976,86.2227,85.315,85.5265,108735.0
2022-01-26 09:40:00,97.07,97.13,96.07,97.07,44207.0,85.5442,85.5971,84.6629,85.5442,44207.0
2022-01-26 09:50:00,97.03,97.5,96.93,97.29,64585.0,85.5089,85.9231,85.4208,85.7381,64585.0
2022-01-26 10:00:00,97.33,98.0,97.2,97.85,83021.0,85.7733,86.3637,85.6587,86.2316,83021.0
2022-01-26 10:10:00,97.8,97.81,97.13,97.61,36919.0,86.1875,86.1963,85.5971,86.0201,36919.0
2022-01-26 10:20:00,97.64,97.84,97.04,97.16,35208.0,86.0465,86.2227,85.5177,85.6235,35208.0
2022-01-26 10:30:00,97.16,97.5,96.92,97.37,36039.0,85.6235,85.9231,85.412,85.8086,36039.0
2022-01-26 10:40:00,97.37,97.38,96.76,97.06,27140.0,85.8086,85.8174,85.271,85.5354,27140.0
2022-01-26 10:50:00,97.06,97.21,96.84,97.15,31523.0,85.5354,85.6676,85.3415,85.6147,31523.0
2022-01-26 11:00:00,97.06,97.54,96.66,97.4,52330.0,85.5354,85.9584,85.1829,85.835,52330.0
2022-01-26 11:10:00,97.46,97.78,97.4,97.76,30942.0,85.8879,86.1699,85.835,86.1522,30942.0
2022-01-26 11:20:00,97.72,97.9,97.59,97.64,26482.0,86.117,86.2756,86.0024,86.0465,26482.0
2022-01-26 11:30:00,97.67,97.89,97.59,97.83,42815.0,86.0729,86.2668,86.0024,86.2139,42815.0
2022-01-26 11:40:00,97.86,98.23,97.85,98.07,56922.0,86.2404,86.5664,86.2316,86.4254,56922.0
2022-01-26 11:50:00,98.08,98.35,97.91,98.18,71413.0,86.4342,86.6722,86.2844,86.5224,71413.0
2022-01-26 12:00:00,98.19,98.7,98.17,98.42,46262.0,86.5312,86.9806,86.5136,86.7339,46262.0
2022-01-26 12:10:00,98.42,98.56,98.23,98.41,49446.0,86.7339,86.8573,86.5664,86.7251,49446.0
2022-01-26 12:20:00,98.41,98.6,98.22,98.46,38873.0,86.7251,86.8925,86.5576,86.7691,38873.0
2022-01-26 12:30:00,98.46,98.93,98.46,98.7,42158.0,86.7691,87.1833,86.7691,86.9806,42158.0
2022-01-26 12:40:00,98.74,98.95,98.66,98.82,31043.0,87.0159,87.2009,86.9454,87.0864,31043.0
2022-01-26 12:50:00,98.84,98.87,98.65,98.84,37776.0,87.104,87.1304,86.9366,87.104,37776.0
2022-01-26 13:00:00,98.87,98.88,98.16,98.43,58318.0,87.1304,87.1393,86.5048,86.7427,58318.0
2022-01-26 13:10:00,98.43,98.48,98.11,98.14,34027.0,86.7427,86.7868,86.4607,86.4871,34027.0
2022-01-26 13:20:00,98.11,98.25,98.0,98.19,25069.0,86.4607,86.5841,86.3637,86.5312,25069.0
2022-01-26 13:30:00,98.13,98.26,97.9,98.03,20347.0,86.4783,86.5929,86.2756,86.3902,20347.0
2022-01-26 13:40:00,98.01,98.23,97.93,97.93,22914.0,86.3726,86.5664,86.3021,86.3021,22914.0
2022-01-26 13:50:00,97.89,98.34,97.85,98.12,23713.0,86.2668,86.6634,86.2316,86.4695,23713.0
2022-01-26 14:00:00,98.1,98.88,98.09,98.34,41977.0,86.4519,87.1393,86.4431,86.6634,41977.0
2022-01-26 14:10:00,98.34,98.55,97.18,97.59,65359.0,86.6634,86.8484,85.6411,86.0024,65359.0
2022-01-26 14:20:00,97.5,98.33,97.38,98.13,49336.0,85.9231,86.6546,85.8174,86.4783,49336.0
2022-01-26 14:30:00,98.06,98.46,97.21,98.19,119722.0,86.4166,86.7691,85.6676,86.5312,119722.0
2022-01-26 14:40:00,98.18,98.18,96.36,96.47,84623.0,86.5224,86.5224,84.9185,85.0154,84623.0
2022-01-26 14:50:00,96.5,97.09,96.41,96.66,71311.0,85.0419,85.5618,84.9625,85.1829,71311.0
2022-01-26 15:00:00,96.59,96.65,95.18,95.18,51815.0,85.1212,85.174,83.8786,83.8786,51815.0
2022-01-26 15:10:00,95.24,95.73,94.91,94.91,47125.0,83.9315,84.3633,83.6406,83.6406,47125.0
2022-01-26 15:20:00,94.91,95.85,94.5,95.7,98364.0,83.6406,84.469,83.2793,84.3368,98364.0
2022-01-26 15:30:00,95.69,95.91,94.84,95.35,68050.0,84.328,84.5219,83.579,84.0284,68050.0
2022-01-26 15:40:00,95.4,96.13,95.16,95.62,129921.0,84.0725,84.7158,83.861,84.2663,129921.0
2022-01-26 15:50:00,95.6,96.75,95.58,96.31,346265.0,84.2487,85.2622,84.2311,84.8744,346265.0
2022-01-27 09:30:00,107.31,115.34,107.12,114.73,1121333.0,94.5683,101.6448,94.4009,101.1073,1121333.0
2022-01-27 09:40:00,114.83,117.03,114.02,115.42,514169.0,101.1954,103.1342,100.4816,101.7153,514169.0
2022-01-27 09:50:00,115.43,115.74,113.2,113.8,771957.0,101.7242,101.9973,99.7589,100.2877,771957.0
2022-01-27 10:00:00,113.75,116.23,113.55,115.19,385784.0,100.2436,102.4292,100.0674,101.5127,385784.0
2022-01-27 10:10:00,115.03,115.29,112.77,112.86,469842.0,101.3717,101.6008,99.38,99.4593,469842.0
2022-01-27 10:20:00,112.85,113.28,110.77,112.0,493890.0,99.4505,99.8294,97.6175,98.7014,493890.0
2022-01-27 10:30:00,112.0,113.0,111.03,111.11,222993.0,98.7014,99.5827,97.8466,97.9171,222993.0
2022-01-27 10:40:00,111.04,112.25,110.99,111.86,255458.0,97.8554,98.9217,97.8114,98.5781,255458.0
2022-01-27 10:50:00,111.92,112.94,111.89,112.5,181603.0,98.6309,99.5298,98.6045,99.1421,181603.0
2022-01-27 11:00:00,112.46,112.54,111.06,111.32,171854.0,99.1068,99.1773,97.873,98.1022,171854.0
2022-01-27 11:10:00,111.32,111.56,110.25,110.6,230669.0,98.1022,98.3137,97.1592,97.4677,230669.0
2022-01-27 11:20:00,110.58,111.07,110.0,110.11,162759.0,97.45,97.8819,96.9389,97.0358,162759.0
2022-01-27 11:30:00,110.18,111.65,109.94,110.02,213859.0,97.0975,98.393,96.886,96.9565,213859.0
2022-01-27 11:40:00,110.02,110.17,108.24,108.68,186886.0,96.9565,97.0887,95.3879,95.7756,186886.0
2022-01-27 11:50:00,108.53,108.65,107.5,108.1,187124.0,95.6434,95.7492,94.7357,95.2645,187124.0
2022-01-27 12:00:00,108.18,108.18,107.02,107.21,175786.0,95.335,95.335,94.3127,94.4802,175786.0
2022-01-27 12:10:00,107.17,107.6,106.84,107.23,147537.0,94.4449,94.8239,94.1541,94.4978,147537.0
2022-01-27 12:20:00,107.2,107.67,107.06,107.46,117641.0,94.4714,94.8856,94.348,94.7005,117641.0
2022-01-27 12:30:00,107.43,107.74,107.34,107.53,168022.0,94.6741,94.9472,94.5947,94.7622,168022.0
2022-01-27 12:40:00,107.45,107.91,107.42,107.54,145193.0,94.6917,95.0971,94.6652,94.771,145193.0
2022-01-27 12:50:00,107.53,107.86,106.8,106.8,160662.0,94.7622,95.053,94.1189,94.1189,160662.0
2022-01-27 13:00:00,106.81,106.92,105.69,106.14,140110.0,94.1277,94.2246,93.1407,93.5372,140110.0
2022-01-27 13:10:00,106.0,106.14,105.18,105.2,97187.0,93.4139,93.5372,92.6912,92.7088,97187.0
2022-01-27 13:20:00,105.28,105.44,104.91,105.12,92964.0,92.7793,92.9203,92.4533,92.6383,92964.0
2022-01-27 13:30:00,105.1,105.57,104.63,104.7,76584.0,92.6207,93.0349,92.2065,92.2682,76584.0
2022-01-27 13:40:00,104.69,105.0,104.13,104.75,71856.0,92.2594,92.5326,91.7659,92.3123,71856.0
2022-01-27 13:50:00,104.8,105.25,104.25,104.84,49834.0,92.3563,92.7529,91.8716,92.3916,49834.0
2022-01-27 14:00:00,104.75,105.47,104.74,105.16,72438.0,92.3123,92.9468,92.3035,92.6736,72438.0
2022-01-27 14:10:00,105.21,105.22,104.29,104.29,84429.0,92.7177,92.7265,91.9069,91.9069,84429.0
2022-01-27 14:20:00,104.29,104.29,102.52,103.41,129887.0,91.9069,91.9069,90.3471,91.1314,129887.0
2022-01-27 14:30:00,103.46,104.31,103.14,103.5,129150.0,91.1754,91.9245,90.8934,91.2107,129150.0
2022-01-27 14:40:00,103.37,104.9,103.31,104.17,114233.0,91.0961,92.4445,91.0433,91.8011,114233.0
2022-01-27 14:50:00,104.17,104.25,103.21,103.51,89857.0,91.8011,91.8716,90.9551,91.2195,89857.0
2022-01-27 15:00:00,103.56,104.03,103.12,103.14,116548.0,91.2636,91.6778,90.8758,90.8934,116548.0
2022-01-27 15:10:00,103.09,103.26,102.57,103.23,115913.0,90.8494,90.9992,90.3911,90.9728,115913.0
2022-01-27 15:20:00,103.31,103.98,103.08,103.82,70978.0,91.0433,91.6337,90.8406,91.4927,70978.0
2022-01-27 15:30:00,103.86,103.9,102.86,102.98,109085.0,91.5279,91.5632,90.6467,90.7524,109085.0
2022-01-27 15:40:00,102.96,104.13,102.74,103.69,144677.0,90.7348,91.7659,90.5409,91.3781,144677.0
2022-01-27 15:50:00,103.71,104.0,103.43,103.65,372056.0,91.3958,91.6513,91.149,91.3429,372056.0
2022-01-28 09:30:00,102.61,104.51,102.33,102.7,158457.0,90.4264,92.1008,90.1796,90.5057,158457.0
2022-01-28 09:40:00,102.6,103.16,100.8,101.05,68937.0,90.4176,90.9111,88.8313,89.0516,68937.0
2022-01-28 09:50:00,101.02,102.12,100.66,101.33,62786.0,89.0252,89.9946,88.7079,89.2984,62786.0
2022-01-28 10:00:00,101.52,103.0,100.92,102.9,68925.0,89.4658,90.7701,88.937,90.6819,68925.0
2022-01-28 10:10:00,103.01,104.59,102.74,104.59,75704.0,90.7789,92.1713,90.5409,92.1713,75704.0
2022-01-28 10:20:00,104.51,105.4,104.38,104.91,144607.0,92.1008,92.8851,91.9862,92.4533,144607.0
2022-01-28 10:30:00,104.99,105.86,104.69,105.44,94708.0,92.5238,93.2905,92.2594,92.9203,94708.0
2022-01-28 10:40:00,105.44,106.12,105.06,106.04,84358.0,92.9203,93.5196,92.5855,93.4491,84358.0
2022-01-28 10:50:00,106.05,106.66,105.76,106.58,99165.0,93.4579,93.9955,93.2023,93.925,99165.0
2022-01-28 11:00:00,106.58,106.67,105.06,105.24,72015.0,93.925,94.0043,92.5855,92.7441,72015.0
2022-01-28 11:10:00,105.29,106.34,105.24,106.23,55033.0,92.7882,93.7135,92.7441,93.6165,55033.0
2022-01-28 11:20:00,106.23,106.6,106.12,106.44,50303.0,93.6165,93.9426,93.5196,93.8016,50303.0
2022-01-28 11:30:00,106.38,106.43,105.75,106.23,101644.0,93.7487,93.7928,93.1935,93.6165,101644.0
2022-01-28 11:40:00,106.26,106.32,105.75,105.75,31499.0,93.643,93.6959,93.1935,93.1935,31499.0
2022-01-28 11:50:00,105.83,105.96,105.36,105.89,31691.0,93.264,93.3786,92.8498,93.3169,31691.0
2022-01-28 12:00:00,105.84,106.2,105.73,106.09,29455.0,93.2728,93.5901,93.1759,93.4932,29455.0
2022-01-28 12:10:00,105.99,106.02,104.91,105.49,35025.0,93.405,93.4315,92.4533,92.9644,35025.0
2022-01-28 12:20:00,105.5,105.54,104.69,104.83,27275.0,92.9732,93.0085,92.2594,92.3828,27275.0
2022-01-28 12:30:00,104.83,105.18,104.49,104.89,69658.0,92.3828,92.6912,92.0831,92.4356,69658.0
2022-01-28 12:40:00,104.85,105.47,104.85,105.11,32753.0,92.4004,92.9468,92.4004,92.6295,32753.0
2022-01-28 12:50:00,105.04,105.3,104.9,105.02,25571.0,92.5678,92.797,92.4445,92.5502,25571.0
2022-01-28 13:00:00,104.96,105.35,104.78,105.31,21018.0,92.4973,92.841,92.3387,92.8058,21018.0
2022-01-28 13:10:00,105.31,105.33,105.06,105.06,20098.0,92.8058,92.8234,92.5855,92.5855,20098.0
2022-01-28 13:20:00,105.01,105.08,104.5,104.86,18422.0,92.5414,92.6031,92.092,92.4092,18422.0
2022-01-28 13:30:00,104.86,104.96,104.25,104.48,29064.0,92.4092,92.4973,91.8716,92.0743,29064.0
2022-01-28 13:40:00,104.43,104.56,104.07,104.32,26411.0,92.0303,92.1448,91.713,91.9333,26411.0
2022-01-28 13:50:00,104.33,104.78,104.08,104.53,25053.0,91.9421,92.3387,91.7218,92.1184,25053.0
2022-01-28 14:00:00,104.43,104.77,104.01,104.04,28779.0,92.0303,92.3299,91.6601,91.6866,28779.0
2022-01-28 14:10:00,104.11,104.11,103.62,103.67,35193.0,91.7483,91.7483,91.3164,91.3605,35193.0
2022-01-28 14:20:00,103.67,103.67,102.77,103.34,47017.0,91.3605,91.3605,90.5674,91.0697,47017.0
2022-01-28 14:30:00,103.24,103.87,103.05,103.72,45396.0,90.9816,91.5368,90.8141,91.4046,45396.0
2022-01-28 14:40:00,103.81,104.66,103.81,104.64,36970.0,91.4839,92.233,91.4839,92.2153,36970.0
2022-01-28 14:50:00,104.63,104.75,104.2,104.57,23990.0,92.2065,92.3123,91.8276,92.1536,23990.0
2022-01-28 15:00:00,104.58,104.85,104.45,104.59,42425.0,92.1625,92.4004,92.0479,92.1713,42425.0
2022-01-28 15:10:00,104.54,105.07,104.29,105.03,43199.0,92.1272,92.5943,91.9069,92.559,43199.0
2022-01-28 15:20:00,104.98,105.35,104.84,105.09,51754.0,92.515,92.841,92.3916,92.6119,51754.0
2022-01-28 15:30:00,105.05,105.52,104.62,105.52,60101.0,92.5767,92.9908,92.1977,92.9908,60101.0
2022-01-28 15:40:00,105.5,106.32,105.46,106.3,98960.0,92.9732,93.6959,92.938,93.6782,98960.0
2022-01-28 15:50:00,106.37,107.2,106.37,107.06,314146.0,93.7399,94.4714,93.7399,94.348,314146.0
2022-01-31 09:30:00,106.5,107.75,106.22,107.01,54219.0,93.8545,94.9561,93.6077,94.3039,54219.0
2022-01-31 09:40:00,107.17,107.57,106.6,106.63,36808.0,94.4449,94.7974,93.9426,93.969,36808.0
2022-01-31 09:50:00,106.86,108.03,106.86,108.0,36576.0,94.1717,95.2028,94.1717,95.1764,36576.0
2022-01-31 10:00:00,108.03,108.21,107.46,108.05,22009.0,95.2028,95.3614,94.7005,95.2204,22009.0
2022-01-31 10:10:00,107.99,108.87,107.96,108.41,31238.0,95.1676,95.9431,95.1411,95.5377,31238.0
2022-01-31 10:20:00,108.54,109.23,108.44,108.56,28061.0,95.6523,96.2603,95.5641,95.6699,28061.0
2022-01-31 10:30:00,108.66,109.32,108.2,108.88,66831.0,95.758,96.3396,95.3526,95.9519,66831.0
2022-01-31 10:40:00,108.88,108.94,108.4,108.87,55941.0,95.9519,96.0048,95.5289,95.9431,55941.0
2022-01-31 10:50:00,108.87,109.46,108.87,109.15,25972.0,95.9431,96.463,95.9431,96.1898,25972.0
2022-01-31 11:00:00,109.22,109.59,109.21,109.36,25534.0,96.2515,96.5776,96.2427,96.3749,25534.0
2022-01-31 11:10:00,109.33,109.5,108.74,108.8,27418.0,96.3485,96.4983,95.8285,95.8814,27418.0
2022-01-31 11:20:00,108.81,108.89,108.22,108.59,37085.0,95.8902,95.9607,95.3703,95.6963,37085.0
2022-01-31 11:30:00,108.62,108.76,108.22,108.38,19038.0,95.7228,95.8461,95.3703,95.5113,19038.0
2022-01-31 11:40:00,108.39,108.57,108.22,108.33,18865.0,95.5201,95.6787,95.3703,95.4672,18865.0
2022-01-31 11:50:00,108.29,108.48,108.0,108.07,36028.0,95.4319,95.5994,95.1764,95.2381,36028.0
2022-01-31 12:00:00,108.06,108.55,107.96,108.26,26590.0,95.2293,95.6611,95.1411,95.4055,26590.0
2022-01-31 12:10:00,108.27,108.32,107.72,108.05,30919.0,95.4143,95.4584,94.9296,95.2204,30919.0
2022-01-31 12:20:00,108.03,108.09,107.41,107.84,31758.0,95.2028,95.2557,94.6564,95.0354,31758.0
2022-01-31 12:30:00,107.86,107.97,107.56,107.69,21395.0,95.053,95.1499,94.7886,94.9032,21395.0
2022-01-31 12:40:00,107.7,108.06,107.49,108.02,23871.0,94.912,95.2293,94.7269,95.194,23871.0
2022-01-31 12:50:00,107.98,108.02,107.61,107.76,25181.0,95.1588,95.194,94.8327,94.9649,25181.0
2022-01-31 13:00:00,107.76,107.8,107.36,107.38,23668.0,94.9649,95.0001,94.6124,94.63,23668.0
2022-01-31 13:10:00,107.36,107.49,107.17,107.44,17210.0,94.6124,94.7269,94.4449,94.6829,17210.0
2022-01-31 13:20:00,107.48,107.5,107.16,107.17,25839.0,94.7181,94.7357,94.4361,94.4449,25839.0
2022-01-31 13:30:00,107.16,107.64,107.12,107.54,29479.0,94.4361,94.8591,94.4009,94.771,29479.0
2022-01-31 13:40:00,107.54,107.94,107.45,107.85,30413.0,94.771,95.1235,94.6917,95.0442,30413.0
2022-01-31 13:50:00,107.85,107.94,107.53,107.54,16371.0,95.0442,95.1235,94.7622,94.771,16371.0
2022-01-31 14:00:00,107.56,108.13,107.33,107.9,25858.0,94.7886,95.2909,94.5859,95.0883,25858.0
2022-01-31 14:10:00,107.78,107.94,107.64,107.87,12986.0,94.9825,95.1235,94.8591,95.0618,12986.0
2022-01-31 14:20:00,107.84,108.03,107.73,107.93,20403.0,95.0354,95.2028,94.9384,95.1147,20403.0
2022-01-31 14:30:00,107.93,108.18,107.74,108.14,30370.0,95.1147,95.335,94.9472,95.2998,30370.0
2022-01-31 14:40:00,108.18,108.18,107.88,108.04,24557.0,95.335,95.335,95.0706,95.2116,24557.0
2022-01-31 14:50:00,108.05,108.5,107.79,108.5,31404.0,95.2204,95.617,94.9913,95.617,31404.0
2022-01-31 15:00:00,108.46,108.52,107.71,107.71,41512.0,95.5818,95.6346,94.9208,94.9208,41512.0
2022-01-31 15:10:00,107.73,107.82,106.84,106.89,44105.0,94.9384,95.0177,94.1541,94.1982,44105.0
2022-01-31 15:20:00,106.93,107.42,106.93,107.12,50617.0,94.2334,94.6652,94.2334,94.4009,50617.0
2022-01-31 15:30:00,107.05,107.42,106.75,106.75,74776.0,94.3392,94.6652,94.0748,94.0748,74776.0
2022-01-31 15:40:00,106.82,107.33,106.81,107.3,98115.0,94.1365,94.5859,94.1277,94.5595,98115.0
2022-01-31 15:50:00,107.32,107.33,106.42,107.16,360023.0,94.5771,94.5859,93.784,94.4361,360023.0
2022-02-01 09:30:00,107.15,107.63,106.61,106.67,66838.0,94.4273,94.8503,93.9514,94.0043,66838.0
2022-02-01 09:40:00,106.68,106.77,105.5,106.47,59474.0,94.0131,94.0924,92.9732,93.828,59474.0
2022-02-01 09:50:00,106.49,107.09,106.4,107.09,21137.0,93.8457,94.3744,93.7664,94.3744,21137.0
2022-02-01 10:00:00,107.02,107.25,106.32,107.25,34396.0,94.3127,94.5154,93.6959,94.5154,34396.0
2022-02-01 10:10:00,107.13,107.88,106.85,107.68,29552.0,94.4097,95.0706,94.1629,94.8944,29552.0
2022-02-01 10:20:00,107.8,108.59,107.71,108.33,33996.0,95.0001,95.6963,94.9208,95.4672,33996.0
2022-02-01 10:30:00,108.38,108.54,107.9,107.97,21845.0,95.5113,95.6523,95.0883,95.1499,21845.0
2022-02-01 10:40:00,107.93,108.09,107.02,107.32,38742.0,95.1147,95.2557,94.3127,94.5771,38742.0
2022-02-01 10:50:00,107.24,107.9,107.24,107.79,16766.0,94.5066,95.0883,94.5066,94.9913,16766.0
2022-02-01 11:00:00,107.75,107.84,107.21,107.22,17786.0,94.9561,95.0354,94.4802,94.489,17786.0
2022-02-01 11:10:00,107.22,107.58,107.08,107.25,26469.0,94.489,94.8062,94.3656,94.5154,26469.0
2022-02-01 11:20:00,107.25,107.96,107.14,107.93,22164.0,94.5154,95.1411,94.4185,95.1147,22164.0
2022-02-01 11:30:00,107.86,108.37,107.7,108.29,30218.0,95.053,95.5024,94.912,95.4319,30218.0
2022-02-01 11:40:00,108.3,108.74,108.21,108.41,18925.0,95.4408,95.8285,95.3614,95.5377,18925.0
2022-02-01 11:50:00,108.46,108.65,108.19,108.32,19383.0,95.5818,95.7492,95.3438,95.4584,19383.0
2022-02-01 12:00:00,108.31,108.31,107.88,108.07,23824.0,95.4496,95.4496,95.0706,95.2381,23824.0
2022-02-01 12:10:00,108.02,108.02,107.57,107.72,16587.0,95.194,95.194,94.7974,94.9296,16587.0
2022-02-01 12:20:00,107.7,107.71,106.98,107.1,18609.0,94.912,94.9208,94.2775,94.3832,18609.0
2022-02-01 12:30:00,107.07,107.33,106.91,107.28,21173.0,94.3568,94.5859,94.2158,94.5419,21173.0
2022-02-01 12:40:00,107.28,107.55,107.25,107.42,10774.0,94.5419,94.7798,94.5154,94.6652,10774.0
2022-02-01 12:50:00,107.37,107.65,107.3,107.56,10318.0,94.6212,94.8679,94.5595,94.7886,10318.0
2022-02-01 13:00:00,107.55,107.55,106.63,106.65,48520.0,94.7798,94.7798,93.969,93.9867,48520.0
2022-02-01 13:10:00,106.67,106.95,106.41,106.95,53152.0,94.0043,94.2511,93.7752,94.2511,53152.0
2022-02-01 13:20:00,106.95,107.19,106.83,107.06,12871.0,94.2511,94.4626,94.1453,94.348,12871.0
2022-02-01 13:30:00,107.07,107.08,106.71,107.0,8620.0,94.3568,94.3656,94.0395,94.2951,8620.0
2022-02-01 13:40:00,107.06,107.15,106.94,107.04,7045.0,94.348,94.4273,94.2422,94.3304,7045.0
2022-02-01 13:50:00,107.09,107.12,106.91,107.05,12429.0,94.3744,94.4009,94.2158,94.3392,12429.0
2022-02-01 14:00:00,107.02,107.17,106.85,106.98,15185.0,94.3127,94.4449,94.1629,94.2775,15185.0
2022-02-01 14:10:00,107.05,107.13,106.8,106.98,11163.0,94.3392,94.4097,94.1189,94.2775,11163.0
2022-02-01 14:20:00,106.98,107.03,106.74,107.03,12179.0,94.2775,94.3216,94.066,94.3216,12179.0
2022-02-01 14:30:00,107.08,107.11,106.86,106.92,15152.0,94.3656,94.3921,94.1717,94.2246,15152.0
2022-02-01 14:40:00,106.92,107.09,106.87,106.91,18279.0,94.2246,94.3744,94.1805,94.2158,18279.0
2022-02-01 14:50:00,107.02,107.1,106.9,107.03,15205.0,94.3127,94.3832,94.207,94.3216,15205.0
2022-02-01 15:00:00,107.17,107.47,107.17,107.33,15176.0,94.4449,94.7093,94.4449,94.5859,15176.0
2022-02-01 15:10:00,107.38,107.39,107.17,107.35,22847.0,94.63,94.6388,94.4449,94.6036,22847.0
2022-02-01 15:20:00,107.39,107.67,107.36,107.66,14023.0,94.6388,94.8856,94.6124,94.8767,14023.0
2022-02-01 15:30:00,107.65,107.9,107.54,107.59,30616.0,94.8679,95.0883,94.771,94.8151,30616.0
2022-02-01 15:40:00,107.6,107.94,107.56,107.8,44257.0,94.8239,95.1235,94.7886,95.0001,44257.0
2022-02-01 15:50:00,107.82,108.22,107.82,107.97,107286.0,95.0177,95.3703,95.0177,95.1499,107286.0
2022-02-02 09:30:00,108.16,109.26,108.07,108.6,101277.0,95.3174,96.2868,95.2381,95.7051,101277.0
2022-02-02 09:40:00,108.53,108.53,107.5,107.52,80520.0,95.6434,95.6434,94.7357,94.7534,80520.0
2022-02-02 09:50:00,107.62,108.21,107.44,108.02,31682.0,94.8415,95.3614,94.6829,95.194,31682.0
2022-02-02 10:00:00,107.96,108.44,107.9,108.16,31086.0,95.1411,95.5641,95.0883,95.3174,31086.0
2022-02-02 10:10:00,108.14,108.63,107.95,108.2,30826.0,95.2998,95.7316,95.1323,95.3526,30826.0
2022-02-02 10:20:00,108.26,108.58,108.04,108.41,25630.0,95.4055,95.6875,95.2116,95.5377,25630.0
2022-02-02 10:30:00,108.45,108.59,108.02,108.34,25201.0,95.5729,95.6963,95.194,95.476,25201.0
2022-02-02 10:40:00,108.37,108.72,108.14,108.6,13813.0,95.5024,95.8109,95.2998,95.7051,13813.0
2022-02-02 10:50:00,108.64,109.06,108.58,108.99,37895.0,95.7404,96.1105,95.6875,96.0488,37895.0
2022-02-02 11:00:00,109.02,109.05,108.28,108.36,24001.0,96.0753,96.1017,95.4231,95.4936,24001.0
2022-02-02 11:10:00,108.36,108.52,108.13,108.18,18721.0,95.4936,95.6346,95.2909,95.335,18721.0
2022-02-02 11:20:00,108.3,108.72,108.26,108.72,17853.0,95.4408,95.8109,95.4055,95.8109,17853.0
2022-02-02 11:30:00,108.67,108.67,107.94,107.99,24808.0,95.7668,95.7668,95.1235,95.1676,24808.0
2022-02-02 11:40:00,108.02,108.52,107.97,108.42,10653.0,95.194,95.6346,95.1499,95.5465,10653.0
2022-02-02 11:50:00,108.49,108.96,108.49,108.92,19502.0,95.6082,96.0224,95.6082,95.9871,19502.0
2022-02-02 12:00:00,108.88,109.1,108.67,109.05,25667.0,95.9519,96.1458,95.7668,96.1017,25667.0
2022-02-02 12:10:00,109.05,109.27,108.83,108.83,21111.0,96.1017,96.2956,95.9078,95.9078,21111.0
2022-02-02 12:20:00,108.87,109.04,108.76,108.76,12926.0,95.9431,96.0929,95.8461,95.8461,12926.0
2022-02-02 12:30:00,108.66,108.84,108.57,108.77,12976.0,95.758,95.9166,95.6787,95.8549,12976.0
2022-02-02 12:40:00,108.74,108.99,108.65,108.88,14927.0,95.8285,96.0488,95.7492,95.9519,14927.0
2022-02-02 12:50:00,108.93,109.0,108.85,108.95,26688.0,95.996,96.0576,95.9254,96.0136,26688.0
2022-02-02 13:00:00,109.0,109.0,108.73,108.73,21977.0,96.0576,96.0576,95.8197,95.8197,21977.0
2022-02-02 13:10:00,108.7,108.92,108.52,108.72,15787.0,95.7933,95.9871,95.6346,95.8109,15787.0
2022-02-02 13:20:00,108.73,108.74,108.36,108.52,11049.0,95.8197,95.8285,95.4936,95.6346,11049.0
2022-02-02 13:30:00,108.53,108.84,108.51,108.84,16221.0,95.6434,95.9166,95.6258,95.9166,16221.0
2022-02-02 13:40:00,108.84,108.84,108.44,108.54,11977.0,95.9166,95.9166,95.5641,95.6523,11977.0
2022-02-02 13:50:00,108.56,108.61,108.43,108.46,13460.0,95.6699,95.7139,95.5553,95.5818,13460.0
2022-02-02 14:00:00,108.47,108.76,108.47,108.65,20664.0,95.5906,95.8461,95.5906,95.7492,20664.0
2022-02-02 14:10:00,108.67,108.82,108.45,108.78,12836.0,95.7668,95.899,95.5729,95.8638,12836.0
2022-02-02 14:20:00,108.73,108.95,108.55,108.95,14239.0,95.8197,96.0136,95.6611,96.0136,14239.0
2022-02-02 14:30:00,108.95,108.99,108.79,108.85,19733.0,96.0136,96.0488,95.8726,95.9254,19733.0
2022-02-02 14:40:00,108.84,109.14,108.84,109.14,28354.0,95.9166,96.181,95.9166,96.181,28354.0
2022-02-02 14:50:00,109.11,109.45,109.05,109.45,31512.0,96.1546,96.4542,96.1017,96.4542,31512.0
2022-02-02 15:00:00,109.45,109.7,109.26,109.53,25418.0,96.4542,96.6745,96.2868,96.5247,25418.0
2022-02-02 15:10:00,109.5,109.97,109.5,109.9,42303.0,96.4983,96.9125,96.4983,96.8508,42303.0
2022-02-02 15:20:00,109.89,110.19,109.79,110.15,45740.0,96.842,97.1063,96.7538,97.0711,45740.0
2022-02-02 15:30:00,110.15,110.54,110.0,110.33,71315.0,97.0711,97.4148,96.9389,97.2297,71315.0
2022-02-02 15:40:00,110.33,110.51,110.23,110.3,55047.0,97.2297,97.3883,97.1416,97.2033,55047.0
2022-02-02 15:50:00,110.29,110.62,110.13,110.38,168752.0,97.1945,97.4853,97.0535,97.2738,168752.0
2022-02-03 09:30:00,108.61,109.18,108.42,108.98,46477.0,95.7139,96.2163,95.5465,96.04,46477.0
2022-02-03 09:40:00,109.13,109.72,108.69,109.45,28468.0,96.1722,96.6921,95.7844,96.4542,28468.0
2022-02-03 09:50:00,109.43,109.63,109.11,109.22,25990.0,96.4366,96.6128,96.1546,96.2515,25990.0
2022-02-03 10:00:00,109.18,109.69,109.0,109.27,26845.0,96.2163,96.6657,96.0576,96.2956,26845.0
2022-02-03 10:10:00,109.27,109.63,109.09,109.53,16630.0,96.2956,96.6128,96.137,96.5247,16630.0
2022-02-03 10:20:00,109.57,109.74,109.35,109.4,15791.0,96.56,96.7098,96.3661,96.4101,15791.0
2022-02-03 10:30:00,109.46,109.51,109.2,109.35,17269.0,96.463,96.5071,96.2339,96.3661,17269.0
2022-02-03 10:40:00,109.46,109.64,109.2,109.46,21284.0,96.463,96.6216,96.2339,96.463,21284.0
2022-02-03 10:50:00,109.49,109.73,109.26,109.33,23034.0,96.4895,96.701,96.2868,96.3485,23034.0
2022-02-03 11:00:00,109.49,109.9,109.41,109.9,12248.0,96.4895,96.8508,96.419,96.8508,12248.0
2022-02-03 11:10:00,109.8,109.93,109.52,109.52,11930.0,96.7626,96.8772,96.5159,96.5159,11930.0
2022-02-03 11:20:00,109.62,109.95,109.33,109.84,36279.0,96.604,96.8948,96.3485,96.7979,36279.0
2022-02-03 11:30:00,109.86,109.95,109.2,109.39,13808.0,96.8155,96.8948,96.2339,96.4013,13808.0
2022-02-03 11:40:00,109.41,109.56,109.22,109.23,13138.0,96.419,96.5511,96.2515,96.2603,13138.0
2022-02-03 11:50:00,109.26,109.37,109.2,109.23,15388.0,96.2868,96.3837,96.2339,96.2603,15388.0
2022-02-03 12:00:00,109.28,109.37,108.82,108.84,16266.0,96.3044,96.3837,95.899,95.9166,16266.0
2022-02-03 12:10:00,108.88,109.06,108.76,108.76,8883.0,95.9519,96.1105,95.8461,95.8461,8883.0
2022-02-03 12:20:00,108.76,109.26,108.76,109.14,8999.0,95.8461,96.2868,95.8461,96.181,8999.0
2022-02-03 12:30:00,109.15,109.39,108.97,109.33,10704.0,96.1898,96.4013,96.0312,96.3485,10704.0
2022-02-03 12:40:00,109.32,109.33,108.96,109.09,7757.0,96.3396,96.3485,96.0224,96.137,7757.0
2022-02-03 12:50:00,109.11,109.44,109.11,109.42,10658.0,96.1546,96.4454,96.1546,96.4278,10658.0
2022-02-03 13:00:00,109.45,109.45,108.88,108.91,11725.0,96.4542,96.4542,95.9519,95.9783,11725.0
2022-02-03 13:10:00,108.91,109.22,108.9,109.21,14571.0,95.9783,96.2515,95.9695,96.2427,14571.0
2022-02-03 13:20:00,109.21,109.44,109.14,109.28,16177.0,96.2427,96.4454,96.181,96.3044,16177.0
2022-02-03 13:30:00,109.3,109.55,109.27,109.44,17754.0,96.322,96.5423,96.2956,96.4454,17754.0
2022-02-03 13:40:00,109.41,109.45,109.29,109.45,10052.0,96.419,96.4542,96.3132,96.4542,10052.0
2022-02-03 13:50:00,109.41,109.45,109.27,109.34,15260.0,96.419,96.4542,96.2956,96.3573,15260.0
2022-02-03 14:00:00,109.37,109.73,109.33,109.7,21521.0,96.3837,96.701,96.3485,96.6745,21521.0
2022-02-03 14:10:00,109.73,109.79,109.63,109.68,20813.0,96.701,96.7538,96.6128,96.6569,20813.0
2022-02-03 14:20:00,109.67,109.75,109.05,109.15,27481.0,96.6481,96.7186,96.1017,96.1898,27481.0
2022-02-03 14:30:00,109.1,109.23,109.02,109.07,14603.0,96.1458,96.2603,96.0753,96.1193,14603.0
2022-02-03 14:40:00,109.04,109.04,108.8,108.93,15132.0,96.0929,96.0929,95.8814,95.996,15132.0
2022-02-03 14:50:00,108.97,109.04,108.89,108.97,9607.0,96.0312,96.0929,95.9607,96.0312,9607.0
2022-02-03 15:00:00,108.97,109.02,108.5,108.57,30476.0,96.0312,96.0753,95.617,95.6787,30476.0
2022-02-03 15:10:00,108.6,109.06,108.59,109.02,12727.0,95.7051,96.1105,95.6963,96.0753,12727.0
2022-02-03 15:20:00,109.07,109.25,108.84,109.01,14351.0,96.1193,96.278,95.9166,96.0665,14351.0
2022-02-03 15:30:00,109.0,109.01,108.53,108.61,87086.0,96.0576,96.0665,95.6434,95.7139,87086.0
2022-02-03 15:40:00,108.59,108.73,108.32,108.48,49785.0,95.6963,95.8197,95.4584,95.5994,49785.0
2022-02-03 15:50:00,108.38,108.56,108.1,108.16,124161.0,95.5113,95.6699,95.2645,95.3174,124161.0
2022-02-04 09:30:00,107.89,108.03,107.16,107.52,31449.0,95.0794,95.2028,94.4361,94.7534,31449.0
2022-02-04 09:40:00,107.59,108.29,107.46,107.56,15542.0,94.8151,95.4319,94.7005,94.7886,15542.0
2022-02-04 09:50:00,107.65,107.66,107.3,107.45,6984.0,94.8679,94.8767,94.5595,94.6917,6984.0
2022-02-04 10:00:00,107.39,107.88,106.93,106.93,17072.0,94.6388,95.0706,94.2334,94.2334,17072.0
2022-02-04 10:10:00,106.99,107.79,106.92,107.54,19464.0,94.2863,94.9913,94.2246,94.771,19464.0
2022-02-04 10:20:00,107.52,107.9,107.21,107.21,16721.0,94.7534,95.0883,94.4802,94.4802,16721.0
2022-02-04 10:30:00,107.27,107.64,107.15,107.6,46248.0,94.5331,94.8591,94.4273,94.8239,46248.0
2022-02-04 10:40:00,107.47,107.55,107.06,107.23,22335.0,94.7093,94.7798,94.348,94.4978,22335.0
2022-02-04 10:50:00,107.25,107.33,107.04,107.18,20316.0,94.5154,94.5859,94.3304,94.4537,20316.0
2022-02-04 11:00:00,107.07,107.18,106.93,106.98,21077.0,94.3568,94.4537,94.2334,94.2775,21077.0
2022-02-04 11:10:00,106.96,107.11,106.8,107.1,21459.0,94.2599,94.3921,94.1189,94.3832,21459.0
2022-02-04 11:20:00,107.07,107.44,106.9,107.35,12812.0,94.3568,94.6829,94.207,94.6036,12812.0
2022-02-04 11:30:00,107.31,108.0,107.24,107.99,17442.0,94.5683,95.1764,94.5066,95.1676,17442.0
2022-02-04 11:40:00,107.97,108.12,107.89,108.0,9702.0,95.1499,95.2821,95.0794,95.1764,9702.0
2022-02-04 11:50:00,107.91,108.27,107.83,107.99,7934.0,95.0971,95.4143,95.0266,95.1676,7934.0
2022-02-04 12:00:00,107.99,108.07,107.84,108.07,7337.0,95.1676,95.2381,95.0354,95.2381,7337.0
2022-02-04 12:10:00,108.06,108.13,107.9,107.92,10493.0,95.2293,95.2909,95.0883,95.1059,10493.0
2022-02-04 12:20:00,107.92,108.24,107.87,107.95,8811.0,95.1059,95.3879,95.0618,95.1323,8811.0
2022-02-04 12:30:00,107.99,108.04,107.78,108.01,8512.0,95.1676,95.2116,94.9825,95.1852,8512.0
2022-02-04 12:40:00,108.04,108.14,107.84,107.98,11194.0,95.2116,95.2998,95.0354,95.1588,11194.0
2022-02-04 12:50:00,107.96,108.02,107.89,107.94,9976.0,95.1411,95.194,95.0794,95.1235,9976.0
2022-02-04 13:00:00,107.91,108.4,107.91,108.37,10156.0,95.0971,95.5289,95.0971,95.5024,10156.0
2022-02-04 13:10:00,108.32,108.4,108.22,108.27,7287.0,95.4584,95.5289,95.3703,95.4143,7287.0
2022-02-04 13:20:00,108.27,108.52,108.22,108.22,6561.0,95.4143,95.6346,95.3703,95.3703,6561.0
2022-02-04 13:30:00,108.26,108.45,108.21,108.34,8749.0,95.4055,95.5729,95.3614,95.476,8749.0
2022-02-04 13:40:00,108.32,108.55,108.28,108.3,10068.0,95.4584,95.6611,95.4231,95.4408,10068.0
2022-02-04 13:50:00,108.37,108.57,108.32,108.48,15019.0,95.5024,95.6787,95.4584,95.5994,15019.0
2022-02-04 14:00:00,108.5,108.75,108.42,108.75,11805.0,95.617,95.8373,95.5465,95.8373,11805.0
2022-02-04 14:10:00,108.78,108.78,108.3,108.3,11582.0,95.8638,95.8638,95.4408,95.4408,11582.0
2022-02-04 14:20:00,108.33,108.62,108.32,108.55,16945.0,95.4672,95.7228,95.4584,95.6611,16945.0
2022-02-04 14:30:00,108.5,108.93,108.5,108.86,11378.0,95.617,95.996,95.617,95.9343,11378.0
2022-02-04 14:40:00,108.89,109.0,108.79,108.94,23630.0,95.9607,96.0576,95.8726,96.0048,23630.0
2022-02-04 14:50:00,108.98,109.41,108.96,109.28,26966.0,96.04,96.419,96.0224,96.3044,26966.0
2022-02-04 15:00:00,109.3,109.63,109.29,109.56,17414.0,96.322,96.6128,96.3132,96.5511,17414.0
2022-02-04 15:10:00,109.63,109.9,109.61,109.62,30217.0,96.6128,96.8508,96.5952,96.604,30217.0
2022-02-04 15:20:00,109.65,109.81,109.46,109.52,20297.0,96.6305,96.7715,96.463,96.5159,20297.0
2022-02-04 15:30:00,109.61,109.82,109.3,109.36,24736.0,96.5952,96.7803,96.322,96.3749,24736.0
2022-02-04 15:40:00,109.37,109.5,109.04,109.11,38283.0,96.3837,96.4983,96.0929,96.1546,38283.0
2022-02-04 15:50:00,109.12,109.28,108.71,108.76,100317.0,96.1634,96.3044,95.8021,95.8461,100317.0
2022-02-07 09:30:00,109.53,109.79,108.5,108.98,55424.0,96.5247,96.7538,95.617,96.04,55424.0
2022-02-07 09:40:00,108.75,109.39,108.71,108.91,12356.0,95.8373,96.4013,95.8021,95.9783,12356.0
2022-02-07 09:50:00,108.92,109.32,108.64,108.67,26414.0,95.9871,96.3396,95.7404,95.7668,26414.0
2022-02-07 10:00:00,108.72,109.3,108.69,109.15,18884.0,95.8109,96.322,95.7844,96.1898,18884.0
2022-02-07 10:10:00,109.18,109.32,108.68,109.04,13089.0,96.2163,96.3396,95.7756,96.0929,13089.0
2022-02-07 10:20:00,109.12,109.77,109.11,109.63,27595.0,96.1634,96.7362,96.1546,96.6128,27595.0
2022-02-07 10:30:00,109.63,110.04,109.47,109.71,31117.0,96.6128,96.9742,96.4718,96.6833,31117.0
2022-02-07 10:40:00,109.7,109.72,109.26,109.33,27500.0,96.6745,96.6921,96.2868,96.3485,27500.0
2022-02-07 10:50:00,109.33,109.54,109.14,109.5,12818.0,96.3485,96.5335,96.181,96.4983,12818.0
2022-02-07 11:00:00,109.46,109.59,109.15,109.19,22329.0,96.463,96.5776,96.1898,96.2251,22329.0
2022-02-07 11:10:00,109.12,109.59,109.05,109.59,14396.0,96.1634,96.5776,96.1017,96.5776,14396.0
2022-02-07 11:20:00,109.58,109.83,109.5,109.5,10948.0,96.5688,96.7891,96.4983,96.4983,10948.0
2022-02-07 11:30:00,109.53,109.72,109.05,109.11,15055.0,96.5247,96.6921,96.1017,96.1546,15055.0
2022-02-07 11:40:00,109.12,109.18,108.71,109.06,19128.0,96.1634,96.2163,95.8021,96.1105,19128.0
2022-02-07 11:50:00,109.13,109.45,108.86,109.45,6088.0,96.1722,96.4542,95.9343,96.4542,6088.0
2022-02-07 12:00:00,109.47,109.47,109.14,109.16,6892.0,96.4718,96.4718,96.181,96.1986,6892.0
2022-02-07 12:10:00,109.14,109.3,109.05,109.26,7561.0,96.181,96.322,96.1017,96.2868,7561.0
2022-02-07 12:20:00,109.18,109.42,109.1,109.12,7622.0,96.2163,96.4278,96.1458,96.1634,7622.0
2022-02-07 12:30:00,109.05,109.25,108.97,109.06,4885.0,96.1017,96.278,96.0312,96.1105,4885.0
2022-02-07 12:40:00,109.15,109.42,109.14,109.4,10956.0,96.1898,96.4278,96.181,96.4101,10956.0
2022-02-07 12:50:00,109.41,109.51,109.1,109.18,13500.0,96.419,96.5071,96.1458,96.2163,13500.0
2022-02-07 13:00:00,109.18,109.31,108.93,109.04,10829.0,96.2163,96.3308,95.996,96.0929,10829.0
2022-02-07 13:10:00,109.03,109.46,109.03,109.43,12851.0,96.0841,96.463,96.0841,96.4366,12851.0
2022-02-07 13:20:00,109.43,109.53,109.39,109.46,12488.0,96.4366,96.5247,96.4013,96.463,12488.0
2022-02-07 13:30:00,109.42,109.62,109.37,109.52,15729.0,96.4278,96.604,96.3837,96.5159,15729.0
2022-02-07 13:40:00,109.53,109.58,109.26,109.28,7866.0,96.5247,96.5688,96.2868,96.3044,7866.0
2022-02-07 13:50:00,109.27,109.62,109.23,109.5,10185.0,96.2956,96.604,96.2603,96.4983,10185.0
2022-02-07 14:00:00,109.48,109.48,109.27,109.3,11279.0,96.4806,96.4806,96.2956,96.322,11279.0
2022-02-07 14:10:00,109.31,109.47,109.2,109.47,10512.0,96.3308,96.4718,96.2339,96.4718,10512.0
2022-02-07 14:20:00,109.45,109.6,109.32,109.59,12364.0,96.4542,96.5864,96.3396,96.5776,12364.0
2022-02-07 14:30:00,109.62,109.74,109.54,109.64,7137.0,96.604,96.7098,96.5335,96.6216,7137.0
2022-02-07 14:40:00,109.62,109.82,109.52,109.74,14088.0,96.604,96.7803,96.5159,96.7098,14088.0
2022-02-07 14:50:00,109.74,109.76,109.54,109.54,7696.0,96.7098,96.7274,96.5335,96.5335,7696.0
2022-02-07 15:00:00,109.61,109.86,109.53,109.7,9554.0,96.5952,96.8155,96.5247,96.6745,9554.0
2022-02-07 15:10:00,109.7,110.0,109.67,109.89,12020.0,96.6745,96.9389,96.6481,96.842,12020.0
2022-02-07 15:20:00,109.86,109.87,109.63,109.63,20073.0,96.8155,96.8243,96.6128,96.6128,20073.0
2022-02-07 15:30:00,109.7,110.0,109.4,109.45,24657.0,96.6745,96.9389,96.4101,96.4542,24657.0
2022-02-07 15:40:00,109.4,109.59,109.36,109.38,39629.0,96.4101,96.5776,96.3749,96.3925,39629.0
2022-02-07 15:50:00,109.5,109.75,109.08,109.44,130647.0,96.4983,96.7186,96.1281,96.4454,130647.0
2022-02-08 09:30:00,109.62,110.29,109.27,109.89,34747.0,96.604,97.1945,96.2956,96.842,34747.0
2022-02-08 09:40:00,109.66,109.78,108.92,109.33,18665.0,96.6393,96.745,95.9871,96.3485,18665.0
2022-02-08 09:50:00,109.32,109.62,109.18,109.3,10101.0,96.3396,96.604,96.2163,96.322,10101.0
2022-02-08 10:00:00,109.06,109.07,108.69,108.79,16481.0,96.1105,96.1193,95.7844,95.8726,16481.0
2022-02-08 10:10:00,108.78,109.46,108.76,109.3,14200.0,95.8638,96.463,95.8461,96.322,14200.0
2022-02-08 10:20:00,109.32,109.46,109.05,109.09,11253.0,96.3396,96.463,96.1017,96.137,11253.0
2022-02-08 10:30:00,109.09,109.27,108.71,109.04,15018.0,96.137,96.2956,95.8021,96.0929,15018.0
2022-02-08 10:40:00,109.02,109.49,108.84,109.4,17014.0,96.0753,96.4895,95.9166,96.4101,17014.0
2022-02-08 10:50:00,109.44,109.85,109.44,109.56,17559.0,96.4454,96.8067,96.4454,96.5511,17559.0
2022-02-08 11:00:00,109.59,109.78,109.49,109.62,10383.0,96.5776,96.745,96.4895,96.604,10383.0
2022-02-08 11:10:00,109.62,109.79,109.52,109.76,13543.0,96.604,96.7538,96.5159,96.7274,13543.0
2022-02-08 11:20:00,109.75,109.82,109.53,109.6,12224.0,96.7186,96.7803,96.5247,96.5864,12224.0
2022-02-08 11:30:00,109.61,109.97,109.6,109.86,12282.0,96.5952,96.9125,96.5864,96.8155,12282.0
2022-02-08 11:40:00,109.82,109.98,109.77,109.9,13729.0,96.7803,96.9213,96.7362,96.8508,13729.0
2022-02-08 11:50:00,109.89,110.05,109.85,109.97,8433.0,96.842,96.983,96.8067,96.9125,8433.0
2022-02-08 12:00:00,109.98,110.05,109.8,109.91,11568.0,96.9213,96.983,96.7626,96.8596,11568.0
2022-02-08 12:10:00,109.88,109.96,109.76,109.91,12038.0,96.8332,96.9037,96.7274,96.8596,12038.0
2022-02-08 12:20:00,109.96,110.19,109.96,110.08,12007.0,96.9037,97.1063,96.9037,97.0094,12007.0
2022-02-08 12:30:00,110.09,110.5,110.09,110.43,15417.0,97.0182,97.3795,97.0182,97.3178,15417.0
2022-02-08 12:40:00,110.39,110.81,110.36,110.79,22429.0,97.2826,97.6527,97.2562,97.6351,22429.0
2022-02-08 12:50:00,110.78,110.97,110.55,110.6,23208.0,97.6263,97.7937,97.4236,97.4677,23208.0
2022-02-08 13:00:00,110.59,110.6,110.37,110.43,12375.0,97.4588,97.4677,97.265,97.3178,12375.0
2022-02-08 13:10:00,110.42,110.69,110.39,110.67,14521.0,97.309,97.547,97.2826,97.5293,14521.0
2022-02-08 13:20:00,110.62,110.71,110.48,110.65,17803.0,97.4853,97.5646,97.3619,97.5117,17803.0
2022-02-08 13:30:00,110.65,110.96,110.56,110.73,21171.0,97.5117,97.7849,97.4324,97.5822,21171.0
2022-02-08 13:40:00,110.78,110.78,110.4,110.41,14950.0,97.6263,97.6263,97.2914,97.3002,14950.0
2022-02-08 13:50:00,110.41,110.63,110.36,110.61,7646.0,97.3002,97.4941,97.2562,97.4765,7646.0
2022-02-08 14:00:00,110.63,110.88,110.58,110.79,17729.0,97.4941,97.7144,97.45,97.6351,17729.0
2022-02-08 14:10:00,110.8,110.81,110.52,110.53,20102.0,97.6439,97.6527,97.3972,97.406,20102.0
2022-02-08 14:20:00,110.58,110.7,109.98,110.04,27066.0,97.45,97.5558,96.9213,96.9742,27066.0
2022-02-08 14:30:00,110.06,110.55,109.97,110.18,27876.0,96.9918,97.4236,96.9125,97.0975,27876.0
2022-02-08 14:40:00,110.24,110.42,110.1,110.22,35090.0,97.1504,97.309,97.027,97.1328,35090.0
2022-02-08 14:50:00,110.24,110.44,109.91,109.97,23785.0,97.1504,97.3267,96.8596,96.9125,23785.0
2022-02-08 15:00:00,109.91,110.09,109.73,110.05,28909.0,96.8596,97.0182,96.701,96.983,28909.0
2022-02-08 15:10:00,110.1,110.72,110.07,110.55,23208.0,97.027,97.5734,97.0006,97.4236,23208.0
2022-02-08 15:20:00,110.56,110.72,110.45,110.63,27404.0,97.4324,97.5734,97.3355,97.4941,27404.0
2022-02-08 15:30:00,110.63,110.79,110.45,110.58,24563.0,97.4941,97.6351,97.3355,97.45,24563.0
2022-02-08 15:40:00,110.58,110.82,110.58,110.69,31183.0,97.45,97.6615,97.45,97.547,31183.0
2022-02-08 15:50:00,110.66,111.0,110.5,110.74,82580.0,97.5205,97.8202,97.3795,97.591,82580.0
2022-02-09 09:30:00,112.2,112.37,111.44,111.44,38820.0,98.8777,99.0275,98.2079,98.2079,38820.0
2022-02-09 09:40:00,111.33,111.92,111.33,111.55,16036.0,98.111,98.6309,98.111,98.3049,16036.0
2022-02-09 09:50:00,111.55,111.89,111.35,111.57,19639.0,98.3049,98.6045,98.1286,98.3225,19639.0
2022-02-09 10:00:00,111.67,111.67,111.17,111.3,14059.0,98.4106,98.4106,97.97,98.0845,14059.0
2022-02-09 10:10:00,111.37,111.37,110.73,110.73,18602.0,98.1462,98.1462,97.5822,97.5822,18602.0
2022-02-09 10:20:00,110.7,110.98,110.46,110.66,16707.0,97.5558,97.8025,97.3443,97.5205,16707.0
2022-02-09 10:30:00,110.72,110.96,110.58,110.59,13932.0,97.5734,97.7849,97.45,97.4588,13932.0
2022-02-09 10:40:00,110.68,110.84,110.26,110.84,19045.0,97.5382,97.6792,97.168,97.6792,19045.0
2022-02-09 10:50:00,110.78,111.23,110.68,111.05,21049.0,97.6263,98.0229,97.5382,97.8642,21049.0
2022-02-09 11:00:00,111.11,111.33,111.09,111.32,14442.0,97.9171,98.111,97.8995,98.1022,14442.0
2022-02-09 11:10:00,111.36,111.36,111.06,111.32,14705.0,98.1374,98.1374,97.873,98.1022,14705.0
2022-02-09 11:20:00,111.36,111.56,111.26,111.29,4074.0,98.1374,98.3137,98.0493,98.0757,4074.0
2022-02-09 11:30:00,111.24,111.35,111.16,111.22,13183.0,98.0317,98.1286,97.9612,98.014,13183.0
2022-02-09 11:40:00,111.34,111.45,111.3,111.31,6181.0,98.1198,98.2167,98.0845,98.0934,6181.0
2022-02-09 11:50:00,111.29,111.33,110.88,111.18,16137.0,98.0757,98.111,97.7144,97.9788,16137.0
2022-02-09 12:00:00,111.12,111.66,111.12,111.65,10526.0,97.9259,98.4018,97.9259,98.393,10526.0
2022-02-09 12:10:00,111.56,111.83,111.4,111.68,7045.0,98.3137,98.5516,98.1727,98.4194,7045.0
2022-02-09 12:20:00,111.75,111.78,111.4,111.43,11060.0,98.4811,98.5075,98.1727,98.1991,11060.0
2022-02-09 12:30:00,111.45,111.55,111.22,111.49,8133.0,98.2167,98.3049,98.014,98.252,8133.0
2022-02-09 12:40:00,111.56,111.79,111.54,111.73,8468.0,98.3137,98.5164,98.296,98.4635,8468.0
2022-02-09 12:50:00,111.7,111.72,111.41,111.51,6772.0,98.437,98.4547,98.1815,98.2696,6772.0
2022-02-09 13:00:00,111.45,111.63,111.38,111.49,9254.0,98.2167,98.3754,98.155,98.252,9254.0
2022-02-09 13:10:00,111.47,111.65,111.47,111.61,7292.0,98.2344,98.393,98.2344,98.3577,7292.0
2022-02-09 13:20:00,111.63,111.72,111.55,111.69,4267.0,98.3754,98.4547,98.3049,98.4282,4267.0
2022-02-09 13:30:00,111.76,111.82,111.57,111.76,6899.0,98.4899,98.5428,98.3225,98.4899,6899.0
2022-02-09 13:40:00,111.72,111.72,111.48,111.52,5265.0,98.4547,98.4547,98.2432,98.2784,5265.0
2022-02-09 13:50:00,111.52,111.55,111.22,111.4,10592.0,98.2784,98.3049,98.014,98.1727,10592.0
2022-02-09 14:00:00,111.39,111.59,111.38,111.51,31625.0,98.1639,98.3401,98.155,98.2696,31625.0
2022-02-09 14:10:00,111.48,111.55,111.4,111.48,19582.0,98.2432,98.3049,98.1727,98.2432,19582.0
2022-02-09 14:20:00,111.42,111.43,111.3,111.38,14985.0,98.1903,98.1991,98.0845,98.155,14985.0
2022-02-09 14:30:00,111.4,111.52,111.32,111.49,18646.0,98.1727,98.2784,98.1022,98.252,18646.0
2022-02-09 14:40:00,111.48,111.56,111.31,111.47,28740.0,98.2432,98.3137,98.0934,98.2344,28740.0
2022-02-09 14:50:00,111.5,111.53,111.17,111.2,28706.0,98.2608,98.2872,97.97,97.9964,28706.0
2022-02-09 15:00:00,111.23,111.35,111.1,111.17,17183.0,98.0229,98.1286,97.9083,97.97,17183.0
2022-02-09 15:10:00,111.15,111.29,111.07,111.14,12107.0,97.9524,98.0757,97.8819,97.9435,12107.0
2022-02-09 15:20:00,111.15,111.62,111.09,111.61,19400.0,97.9524,98.3665,97.8995,98.3577,19400.0
2022-02-09 15:30:00,111.57,111.92,111.56,111.84,31416.0,98.3225,98.6309,98.3137,98.5604,31416.0
2022-02-09 15:40:00,111.85,111.94,111.61,111.9,39367.0,98.5692,98.6486,98.3577,98.6133,39367.0
2022-02-09 15:50:00,111.89,112.09,111.78,112.07,105498.0,98.6045,98.7807,98.5075,98.7631,105498.0
2022-02-10 09:30:00,110.91,113.5,110.14,113.04,67740.0,97.7409,100.0233,97.0623,99.6179,67740.0
2022-02-10 09:40:00,112.81,113.05,112.2,112.6,21075.0,99.4153,99.6268,98.8777,99.2302,21075.0
2022-02-10 09:50:00,112.62,113.1,112.56,112.98,12931.0,99.2478,99.6708,99.1949,99.5651,12931.0
2022-02-10 10:00:00,112.93,113.24,112.72,113.17,22427.0,99.521,99.7942,99.3359,99.7325,22427.0
2022-02-10 10:10:00,113.17,113.28,112.45,112.45,30234.0,99.7325,99.8294,99.098,99.098,30234.0
2022-02-10 10:20:00,112.45,112.46,111.99,111.99,67556.0,99.098,99.1068,98.6926,98.6926,67556.0
2022-02-10 10:30:00,112.08,112.68,111.95,112.6,28037.0,98.7719,99.3007,98.6574,99.2302,28037.0
2022-02-10 10:40:00,112.63,112.73,112.28,112.73,12037.0,99.2566,99.3447,98.9482,99.3447,12037.0
2022-02-10 10:50:00,112.7,112.7,111.95,112.29,17321.0,99.3183,99.3183,98.6574,98.957,17321.0
2022-02-10 11:00:00,112.24,112.7,111.96,112.65,20878.0,98.9129,99.3183,98.6662,99.2742,20878.0
2022-02-10 11:10:00,112.65,112.69,112.05,112.11,10337.0,99.2742,99.3095,98.7455,98.7984,10337.0
2022-02-10 11:20:00,112.07,112.33,111.83,112.12,15276.0,98.7631,98.9922,98.5516,98.8072,15276.0
2022-02-10 11:30:00,112.17,112.18,111.88,112.04,12967.0,98.8512,98.8601,98.5957,98.7367,12967.0
2022-02-10 11:40:00,112.25,112.58,112.14,112.5,8246.0,98.9217,99.2126,98.8248,99.1421,8246.0
2022-02-10 11:50:00,112.58,112.58,111.96,112.03,16380.0,99.2126,99.2126,98.6662,98.7279,16380.0
2022-02-10 12:00:00,112.12,112.17,111.91,112.04,18059.0,98.8072,98.8512,98.6221,98.7367,18059.0
2022-02-10 12:10:00,112.0,112.58,111.98,112.56,8329.0,98.7014,99.2126,98.6838,99.1949,8329.0
2022-02-10 12:20:00,112.52,112.7,112.34,112.34,7390.0,99.1597,99.3183,99.0011,99.0011,7390.0
2022-02-10 12:30:00,112.34,112.53,112.04,112.12,32517.0,99.0011,99.1685,98.7367,98.8072,32517.0
2022-02-10 12:40:00,112.17,112.57,111.35,111.83,25143.0,98.8512,99.2037,98.1286,98.5516,25143.0
2022-02-10 12:50:00,111.83,112.08,111.57,111.91,31320.0,98.5516,98.7719,98.3225,98.6221,31320.0
2022-02-10 13:00:00,112.01,112.21,111.73,112.07,16655.0,98.7102,98.8865,98.4635,98.7631,16655.0
2022-02-10 13:10:00,112.03,112.19,111.43,111.59,37194.0,98.7279,98.8689,98.1991,98.3401,37194.0
2022-02-10 13:20:00,111.64,112.06,111.54,111.79,55743.0,98.3842,98.7543,98.296,98.5164,55743.0
2022-02-10 13:30:00,111.81,111.96,111.38,111.57,55394.0,98.534,98.6662,98.155,98.3225,55394.0
2022-02-10 13:40:00,111.47,111.62,111.09,111.13,24700.0,98.2344,98.3665,97.8995,97.9347,24700.0
2022-02-10 13:50:00,111.24,111.3,110.93,111.27,16648.0,98.0317,98.0845,97.7585,98.0581,16648.0
2022-02-10 14:00:00,111.3,111.35,110.8,111.06,21209.0,98.0845,98.1286,97.6439,97.873,21209.0
2022-02-10 14:10:00,111.01,111.04,110.28,110.28,14486.0,97.829,97.8554,97.1857,97.1857,14486.0
2022-02-10 14:20:00,110.47,110.85,110.3,110.8,19861.0,97.3531,97.688,97.2033,97.6439,19861.0
2022-02-10 14:30:00,110.76,111.0,110.61,110.71,24259.0,97.6087,97.8202,97.4765,97.5646,24259.0
2022-02-10 14:40:00,110.72,110.86,110.29,110.32,32260.0,97.5734,97.6968,97.1945,97.2209,32260.0
2022-02-10 14:50:00,110.38,110.46,109.9,109.97,17069.0,97.2738,97.3443,96.8508,96.9125,17069.0
2022-02-10 15:00:00,109.91,110.27,109.74,110.27,20913.0,96.8596,97.1768,96.7098,97.1768,20913.0
2022-02-10 15:10:00,110.27,110.48,110.06,110.13,25271.0,97.1768,97.3619,96.9918,97.0535,25271.0
2022-02-10 15:20:00,110.23,110.48,109.99,110.25,25312.0,97.1416,97.3619,96.9301,97.1592,25312.0
2022-02-10 15:30:00,110.23,110.29,109.91,110.19,25926.0,97.1416,97.1945,96.8596,97.1063,25926.0
2022-02-10 15:40:00,110.23,110.34,109.7,109.78,42268.0,97.1416,97.2385,96.6745,96.745,42268.0
2022-02-10 15:50:00,109.76,110.42,109.56,110.17,122238.0,96.7274,97.309,96.5511,97.0887,122238.0
2022-02-11 09:30:00,110.58,110.9,110.32,110.76,30979.0,97.45,97.732,97.2209,97.6087,30979.0
2022-02-11 09:40:00,110.7,111.11,109.94,111.08,17625.0,97.5558,97.9171,96.886,97.8907,17625.0
2022-02-11 09:50:00,110.95,111.29,110.52,110.58,19102.0,97.7761,98.0757,97.3972,97.45,19102.0
2022-02-11 10:00:00,110.68,111.27,110.67,111.03,30043.0,97.5382,98.0581,97.5293,97.8466,30043.0
2022-02-11 10:10:00,110.92,111.06,110.38,110.63,43020.0,97.7497,97.873,97.2738,97.4941,43020.0
2022-02-11 10:20:00,110.62,111.42,110.59,111.34,21310.0,97.4853,98.1903,97.4588,98.1198,21310.0
2022-02-11 10:30:00,111.42,111.61,111.26,111.59,21672.0,98.1903,98.3577,98.0493,98.3401,21672.0
2022-02-11 10:40:00,111.59,111.64,110.83,110.95,23546.0,98.3401,98.3842,97.6703,97.7761,23546.0
2022-02-11 10:50:00,110.89,111.05,110.65,110.66,26737.0,97.7232,97.8642,97.5117,97.5205,26737.0
2022-02-11 11:00:00,110.62,111.1,110.6,110.67,31640.0,97.4853,97.9083,97.4677,97.5293,31640.0
2022-02-11 11:10:00,110.74,110.9,110.35,110.42,21659.0,97.591,97.732,97.2473,97.309,21659.0
2022-02-11 11:20:00,110.49,110.77,110.49,110.7,17414.0,97.3707,97.6175,97.3707,97.5558,17414.0
2022-02-11 11:30:00,110.76,110.9,110.3,110.43,18842.0,97.6087,97.732,97.2033,97.3178,18842.0
2022-02-11 11:40:00,110.41,110.58,110.18,110.48,16423.0,97.3002,97.45,97.0975,97.3619,16423.0
2022-02-11 11:50:00,110.45,111.0,110.24,110.93,39294.0,97.3355,97.8202,97.1504,97.7585,39294.0
2022-02-11 12:00:00,110.94,111.29,110.73,111.29,43559.0,97.7673,98.0757,97.5822,98.0757,43559.0
2022-02-11 12:10:00,111.23,111.41,111.06,111.16,10901.0,98.0229,98.1815,97.873,97.9612,10901.0
2022-02-11 12:20:00,111.26,111.48,111.09,111.46,18703.0,98.0493,98.2432,97.8995,98.2255,18703.0
2022-02-11 12:30:00,111.46,111.63,111.36,111.43,22814.0,98.2255,98.3754,98.1374,98.1991,22814.0
2022-02-11 12:40:00,111.45,111.54,111.11,111.24,10449.0,98.2167,98.296,97.9171,98.0317,10449.0
2022-02-11 12:50:00,111.18,111.18,110.72,110.9,13830.0,97.9788,97.9788,97.5734,97.732,13830.0
2022-02-11 13:00:00,111.01,111.22,110.83,111.22,29485.0,97.829,98.014,97.6703,98.014,29485.0
2022-02-11 13:10:00,111.22,111.22,110.98,111.06,25862.0,98.014,98.014,97.8025,97.873,25862.0
2022-02-11 13:20:00,111.07,111.23,110.8,110.8,34374.0,97.8819,98.0229,97.6439,97.6439,34374.0
2022-02-11 13:30:00,110.77,110.79,110.04,110.04,61080.0,97.6175,97.6351,96.9742,96.9742,61080.0
2022-02-11 13:40:00,110.06,110.3,109.34,109.51,37746.0,96.9918,97.2033,96.3573,96.5071,37746.0
2022-02-11 13:50:00,109.52,109.79,109.19,109.19,11944.0,96.5159,96.7538,96.2251,96.2251,11944.0
2022-02-11 14:00:00,109.26,109.55,108.82,109.15,14938.0,96.2868,96.5423,95.899,96.1898,14938.0
2022-02-11 14:10:00,109.26,109.7,109.06,109.53,18442.0,96.2868,96.6745,96.1105,96.5247,18442.0
2022-02-11 14:20:00,109.47,109.76,108.88,109.06,16554.0,96.4718,96.7274,95.9519,96.1105,16554.0
2022-02-11 14:30:00,109.13,109.4,108.95,109.07,21401.0,96.1722,96.4101,96.0136,96.1193,21401.0
2022-02-11 14:40:00,108.94,109.06,108.53,108.83,17660.0,96.0048,96.1105,95.6434,95.9078,17660.0
2022-02-11 14:50:00,108.77,108.9,108.43,108.79,18171.0,95.8549,95.9695,95.5553,95.8726,18171.0
2022-02-11 15:00:00,108.75,109.16,108.51,108.59,31910.0,95.8373,96.1986,95.6258,95.6963,31910.0
2022-02-11 15:10:00,108.59,108.9,108.39,108.42,21489.0,95.6963,95.9695,95.5201,95.5465,21489.0
2022-02-11 15:20:00,108.36,108.86,108.28,108.81,27000.0,95.4936,95.9343,95.4231,95.8902,27000.0
2022-02-11 15:30:00,108.72,108.86,108.3,108.47,23778.0,95.8109,95.9343,95.4408,95.5906,23778.0
2022-02-11 15:40:00,108.44,108.88,108.12,108.86,42453.0,95.5641,95.9519,95.2821,95.9343,42453.0
2022-02-11 15:50:00,109.03,109.19,108.61,108.62,112577.0,96.0841,96.2251,95.7139,95.7228,112577.0
2022-02-14 09:30:00,108.53,108.64,107.53,107.62,76860.0,95.6434,95.7404,94.7622,94.8415,76860.0
2022-02-14 09:40:00,107.47,107.87,107.06,107.59,39731.0,94.7093,95.0618,94.348,94.8151,39731.0
2022-02-14 09:50:00,107.55,107.97,106.96,107.04,56127.0,94.7798,95.1499,94.2599,94.3304,56127.0
2022-02-14 10:00:00,107.1,107.44,106.44,107.19,61033.0,94.3832,94.6829,93.8016,94.4626,61033.0
2022-02-14 10:10:00,107.21,107.85,106.72,107.47,35355.0,94.4802,95.0442,94.0484,94.7093,35355.0
2022-02-14 10:20:00,107.4,107.78,107.25,107.55,21543.0,94.6476,94.9825,94.5154,94.7798,21543.0
2022-02-14 10:30:00,107.62,107.65,106.39,106.63,35303.0,94.8415,94.8679,93.7575,93.969,35303.0
2022-02-14 10:40:00,106.74,106.88,106.52,106.68,35597.0,94.066,94.1894,93.8721,94.0131,35597.0
2022-02-14 10:50:00,106.74,106.97,105.94,106.02,26851.0,94.066,94.2687,93.361,93.4315,26851.0
2022-02-14 11:00:00,106.07,106.23,105.69,105.96,28583.0,93.4755,93.6165,93.1407,93.3786,28583.0
2022-02-14 11:10:00,105.91,106.45,105.91,106.42,16530.0,93.3345,93.8104,93.3345,93.784,16530.0
2022-02-14 11:20:00,106.42,106.69,106.1,106.51,40166.0,93.784,94.0219,93.502,93.8633,40166.0
2022-02-14 11:30:00,106.51,106.65,106.26,106.38,21713.0,93.8633,93.9867,93.643,93.7487,21713.0
2022-02-14 11:40:00,106.44,106.87,106.38,106.82,12338.0,93.8016,94.1805,93.7487,94.1365,12338.0
2022-02-14 11:50:00,106.87,107.13,106.59,106.62,22705.0,94.1805,94.4097,93.9338,93.9602,22705.0
2022-02-14 12:00:00,106.62,106.94,106.39,106.66,20324.0,93.9602,94.2422,93.7575,93.9955,20324.0
2022-02-14 12:10:00,106.69,106.89,106.55,106.55,12839.0,94.0219,94.1982,93.8985,93.8985,12839.0
2022-02-14 12:20:00,106.62,106.74,106.41,106.48,56212.0,93.9602,94.066,93.7752,93.8369,56212.0
2022-02-14 12:30:00,106.52,107.55,106.47,107.0,60976.0,93.8721,94.7798,93.828,94.2951,60976.0
2022-02-14 12:40:00,107.02,107.2,106.92,107.14,11690.0,94.3127,94.4714,94.2246,94.4185,11690.0
2022-02-14 12:50:00,107.14,107.38,106.9,107.35,19849.0,94.4185,94.63,94.207,94.6036,19849.0
2022-02-14 13:00:00,107.38,107.38,106.99,107.0,11938.0,94.63,94.63,94.2863,94.2951,11938.0
2022-02-14 13:10:00,106.97,106.97,106.71,106.94,11007.0,94.2687,94.2687,94.0395,94.2422,11007.0
2022-02-14 13:20:00,106.91,106.93,106.51,106.52,18115.0,94.2158,94.2334,93.8633,93.8721,18115.0
2022-02-14 13:30:00,106.52,106.52,106.3,106.4,9964.0,93.8721,93.8721,93.6782,93.7664,9964.0
2022-02-14 13:40:00,106.44,106.54,106.3,106.32,8274.0,93.8016,93.8897,93.6782,93.6959,8274.0
2022-02-14 13:50:00,106.25,106.28,105.6,105.6,18139.0,93.6342,93.6606,93.0613,93.0613,18139.0
2022-02-14 14:00:00,105.63,105.77,105.42,105.63,17189.0,93.0878,93.2112,92.9027,93.0878,17189.0
2022-02-14 14:10:00,105.57,105.71,105.42,105.62,17232.0,93.0349,93.1583,92.9027,93.079,17232.0
2022-02-14 14:20:00,105.66,106.29,105.45,106.11,18064.0,93.1142,93.6694,92.9292,93.5108,18064.0
2022-02-14 14:30:00,106.02,106.32,105.87,105.99,11898.0,93.4315,93.6959,93.2993,93.405,11898.0
2022-02-14 14:40:00,106.0,106.21,105.81,105.84,12936.0,93.4139,93.5989,93.2464,93.2728,12936.0
2022-02-14 14:50:00,105.9,106.35,105.9,106.18,16133.0,93.3257,93.7223,93.3257,93.5725,16133.0
2022-02-14 15:00:00,106.15,106.28,105.83,106.28,32288.0,93.546,93.6606,93.264,93.6606,32288.0
2022-02-14 15:10:00,106.23,106.39,106.03,106.23,18628.0,93.6165,93.7575,93.4403,93.6165,18628.0
2022-02-14 15:20:00,106.16,106.58,106.08,106.33,16552.0,93.5549,93.925,93.4844,93.7047,16552.0
2022-02-14 15:30:00,106.28,106.77,106.27,106.62,28116.0,93.6606,94.0924,93.6518,93.9602,28116.0
2022-02-14 15:40:00,106.69,106.83,106.21,106.66,49146.0,94.0219,94.1453,93.5989,93.9955,49146.0
2022-02-14 15:50:00,106.62,106.63,106.02,106.13,108631.0,93.9602,93.969,93.4315,93.5284,108631.0
2022-02-15 09:30:00,107.64,107.95,107.05,107.52,40721.0,94.8591,95.1323,94.3392,94.7534,40721.0
2022-02-15 09:40:00,107.63,108.62,107.45,108.49,27665.0,94.8503,95.7228,94.6917,95.6082,27665.0
2022-02-15 09:50:00,108.39,108.58,107.63,108.12,53872.0,95.5201,95.6875,94.8503,95.2821,53872.0
2022-02-15 10:00:00,108.39,108.78,108.27,108.77,20152.0,95.5201,95.8638,95.4143,95.8549,20152.0
2022-02-15 10:10:00,108.8,108.94,108.43,108.77,15508.0,95.8814,96.0048,95.5553,95.8549,15508.0
2022-02-15 10:20:00,108.77,109.62,108.64,109.38,25132.0,95.8549,96.604,95.7404,96.3925,25132.0
2022-02-15 10:30:00,109.49,109.65,109.1,109.1,11953.0,96.4895,96.6305,96.1458,96.1458,11953.0
2022-02-15 10:40:00,109.19,109.21,108.85,108.85,12338.0,96.2251,96.2427,95.9254,95.9254,12338.0
2022-02-15 10:50:00,108.8,109.43,108.8,109.22,19632.0,95.8814,96.4366,95.8814,96.2515,19632.0
2022-02-15 11:00:00,109.21,109.69,109.21,109.62,10992.0,96.2427,96.6657,96.2427,96.604,10992.0
2022-02-15 11:10:00,109.6,109.82,109.35,109.37,10673.0,96.5864,96.7803,96.3661,96.3837,10673.0
2022-02-15 11:20:00,109.42,109.58,109.22,109.33,13538.0,96.4278,96.5688,96.2515,96.3485,13538.0
2022-02-15 11:30:00,109.35,109.41,109.08,109.18,9211.0,96.3661,96.419,96.1281,96.2163,9211.0
2022-02-15 11:40:00,109.14,109.26,109.02,109.15,9777.0,96.181,96.2868,96.0753,96.1898,9777.0
2022-02-15 11:50:00,109.11,109.28,108.93,109.24,10769.0,96.1546,96.3044,95.996,96.2691,10769.0
2022-02-15 12:00:00,109.24,109.64,109.24,109.64,20652.0,96.2691,96.6216,96.2691,96.6216,20652.0
2022-02-15 12:10:00,109.62,109.94,109.48,109.59,25972.0,96.604,96.886,96.4806,96.5776,25972.0
2022-02-15 12:20:00,109.57,109.65,109.17,109.26,3612.0,96.56,96.6305,96.2075,96.2868,3612.0
2022-02-15 12:30:00,109.24,109.58,109.23,109.5,6453.0,96.2691,96.5688,96.2603,96.4983,6453.0
2022-02-15 12:40:00,109.56,109.58,109.3,109.36,5340.0,96.5511,96.5688,96.322,96.3749,5340.0
2022-02-15 12:50:00,109.36,109.58,109.31,109.49,5857.0,96.3749,96.5688,96.3308,96.4895,5857.0
2022-02-15 13:00:00,109.59,109.69,109.5,109.68,4520.0,96.5776,96.6657,96.4983,96.6569,4520.0
2022-02-15 13:10:00,109.63,109.73,109.58,109.65,3861.0,96.6128,96.701,96.5688,96.6305,3861.0
2022-02-15 13:20:00,109.67,109.88,109.67,109.84,4648.0,96.6481,96.8332,96.6481,96.7979,4648.0
2022-02-15 13:30:00,109.81,109.93,109.79,109.9,4338.0,96.7715,96.8772,96.7538,96.8508,4338.0
2022-02-15 13:40:00,109.87,109.92,109.79,109.85,9555.0,96.8243,96.8684,96.7538,96.8067,9555.0
2022-02-15 13:50:00,109.84,109.85,109.69,109.77,5297.0,96.7979,96.8067,96.6657,96.7362,5297.0
2022-02-15 14:00:00,109.83,109.83,109.46,109.58,6621.0,96.7891,96.7891,96.463,96.5688,6621.0
2022-02-15 14:10:00,109.57,109.88,109.52,109.88,14965.0,96.56,96.8332,96.5159,96.8332,14965.0
2022-02-15 14:20:00,109.94,110.07,109.85,110.07,19015.0,96.886,97.0006,96.8067,97.0006,19015.0
2022-02-15 14:30:00,110.06,110.18,109.96,110.17,14195.0,96.9918,97.0975,96.9037,97.0887,14195.0
2022-02-15 14:40:00,110.17,110.34,109.96,110.15,12157.0,97.0887,97.2385,96.9037,97.0711,12157.0
2022-02-15 14:50:00,110.21,110.25,110.01,110.24,17058.0,97.124,97.1592,96.9477,97.1504,17058.0
2022-02-15 15:00:00,110.24,110.4,110.17,110.25,17848.0,97.1504,97.2914,97.0887,97.1592,17848.0
2022-02-15 15:10:00,110.23,110.34,110.14,110.25,17129.0,97.1416,97.2385,97.0623,97.1592,17129.0
2022-02-15 15:20:00,110.24,110.3,110.06,110.25,14564.0,97.1504,97.2033,96.9918,97.1592,14564.0
2022-02-15 15:30:00,110.21,110.21,109.77,109.78,28743.0,97.124,97.124,96.7362,96.745,28743.0
2022-02-15 15:40:00,109.82,109.94,109.6,109.75,43288.0,96.7803,96.886,96.5864,96.7186,43288.0
2022-02-15 15:50:00,109.76,110.07,109.67,109.97,78311.0,96.7274,97.0006,96.6481,96.9125,78311.0
2022-02-16 09:30:00,109.57,109.97,109.09,109.97,23698.0,96.56,96.9125,96.137,96.9125,23698.0
2022-02-16 09:40:00,109.91,110.64,109.91,110.19,27312.0,96.8596,97.5029,96.8596,97.1063,27312.0
2022-02-16 09:50:00,110.13,110.44,109.62,110.23,16001.0,97.0535,97.3267,96.604,97.1416,16001.0
2022-02-16 10:00:00,110.09,110.26,109.95,110.14,9551.0,97.0182,97.168,96.8948,97.0623,9551.0
2022-02-16 10:10:00,110.14,110.2,109.63,109.86,6125.0,97.0623,97.1152,96.6128,96.8155,6125.0
2022-02-16 10:20:00,109.88,110.57,109.74,110.57,5565.0,96.8332,97.4412,96.7098,97.4412,5565.0
2022-02-16 10:30:00,110.51,110.78,110.48,110.64,16003.0,97.3883,97.6263,97.3619,97.5029,16003.0
2022-02-16 10:40:00,110.65,110.73,110.43,110.47,19672.0,97.5117,97.5822,97.3178,97.3531,19672.0
2022-02-16 10:50:00,110.57,110.58,110.09,110.22,5273.0,97.4412,97.45,97.0182,97.1328,5273.0
2022-02-16 11:00:00,110.28,110.55,110.16,110.44,6466.0,97.1857,97.4236,97.0799,97.3267,6466.0
2022-02-16 11:10:00,110.29,110.47,110.16,110.28,6981.0,97.1945,97.3531,97.0799,97.1857,6981.0
2022-02-16 11:20:00,110.28,110.65,110.14,110.63,8776.0,97.1857,97.5117,97.0623,97.4941,8776.0
2022-02-16 11:30:00,110.62,110.83,110.51,110.64,14937.0,97.4853,97.6703,97.3883,97.5029,14937.0
2022-02-16 11:40:00,110.69,110.71,110.38,110.65,16674.0,97.547,97.5646,97.2738,97.5117,16674.0
2022-02-16 11:50:00,110.64,110.7,110.45,110.54,13573.0,97.5029,97.5558,97.3355,97.4148,13573.0
2022-02-16 12:00:00,110.54,110.61,110.46,110.53,5219.0,97.4148,97.4765,97.3443,97.406,5219.0
2022-02-16 12:10:00,110.53,110.62,110.37,110.61,14574.0,97.406,97.4853,97.265,97.4765,14574.0
2022-02-16 12:20:00,110.64,110.83,110.57,110.64,28501.0,97.5029,97.6703,97.4412,97.5029,28501.0
2022-02-16 12:30:00,110.66,110.66,110.16,110.38,11564.0,97.5205,97.5205,97.0799,97.2738,11564.0
2022-02-16 12:40:00,110.41,110.48,110.32,110.43,11214.0,97.3002,97.3619,97.2209,97.3178,11214.0
2022-02-16 12:50:00,110.45,110.46,110.25,110.26,10515.0,97.3355,97.3443,97.1592,97.168,10515.0
2022-02-16 13:00:00,110.34,110.44,110.21,110.44,9134.0,97.2385,97.3267,97.124,97.3267,9134.0
2022-02-16 13:10:00,110.44,110.7,110.41,110.67,7308.0,97.3267,97.5558,97.3002,97.5293,7308.0
2022-02-16 13:20:00,110.67,110.75,110.55,110.7,11114.0,97.5293,97.5998,97.4236,97.5558,11114.0
2022-02-16 13:30:00,110.65,110.74,110.58,110.74,5932.0,97.5117,97.591,97.45,97.591,5932.0
2022-02-16 13:40:00,110.68,110.87,110.54,110.86,11562.0,97.5382,97.7056,97.4148,97.6968,11562.0
2022-02-16 13:50:00,110.86,111.0,110.76,110.83,10186.0,97.6968,97.8202,97.6087,97.6703,10186.0
2022-02-16 14:00:00,110.93,111.5,110.55,111.19,14210.0,97.7585,98.2608,97.4236,97.9876,14210.0
2022-02-16 14:10:00,111.32,111.6,111.11,111.51,10189.0,98.1022,98.3489,97.9171,98.2696,10189.0
2022-02-16 14:20:00,111.47,111.9,111.44,111.79,16381.0,98.2344,98.6133,98.2079,98.5164,16381.0
2022-02-16 14:30:00,111.95,112.06,111.77,111.87,26765.0,98.6574,98.7543,98.4987,98.5869,26765.0
2022-02-16 14:40:00,111.85,111.99,111.59,111.8,19384.0,98.5692,98.6926,98.3401,98.5252,19384.0
2022-02-16 14:50:00,111.86,112.05,111.85,112.03,14683.0,98.5781,98.7455,98.5692,98.7279,14683.0
2022-02-16 15:00:00,112.06,112.37,111.99,112.26,39091.0,98.7543,99.0275,98.6926,98.9306,39091.0
2022-02-16 15:10:00,112.24,112.5,112.03,112.5,22200.0,98.9129,99.1421,98.7279,99.1421,22200.0
2022-02-16 15:20:00,112.5,112.57,112.32,112.49,33829.0,99.1421,99.2037,98.9834,99.1332,33829.0
2022-02-16 15:30:00,112.55,112.56,111.93,112.32,38799.0,99.1861,99.1949,98.6397,98.9834,38799.0
2022-02-16 15:40:00,112.32,112.56,112.28,112.56,54229.0,98.9834,99.1949,98.9482,99.1949,54229.0
2022-02-16 15:50:00,112.6,112.63,111.81,111.86,109382.0,99.2302,99.2566,98.534,98.5781,109382.0
2022-02-17 09:30:00,111.57,112.63,111.3,111.62,50105.0,98.3225,99.2566,98.0845,98.3665,50105.0
2022-02-17 09:40:00,111.86,112.2,111.63,111.81,14848.0,98.5781,98.8777,98.3754,98.534,14848.0
2022-02-17 09:50:00,111.76,111.76,111.14,111.24,9204.0,98.4899,98.4899,97.9435,98.0317,9204.0
2022-02-17 10:00:00,111.31,111.37,110.9,111.21,41723.0,98.0934,98.1462,97.732,98.0052,41723.0
2022-02-17 10:10:00,111.19,111.49,111.06,111.37,9703.0,97.9876,98.252,97.873,98.1462,9703.0
2022-02-17 10:20:00,111.33,111.33,111.02,111.12,45737.0,98.111,98.111,97.8378,97.9259,45737.0
2022-02-17 10:30:00,111.18,111.39,110.98,110.98,12737.0,97.9788,98.1639,97.8025,97.8025,12737.0
2022-02-17 10:40:00,110.98,111.1,110.79,110.99,13762.0,97.8025,97.9083,97.6351,97.8114,13762.0
2022-02-17 10:50:00,110.94,111.11,110.92,111.08,16236.0,97.7673,97.9171,97.7497,97.8907,16236.0
2022-02-17 11:00:00,111.04,111.49,110.94,111.39,20301.0,97.8554,98.252,97.7673,98.1639,20301.0
2022-02-17 11:10:00,111.44,111.93,111.35,111.9,9786.0,98.2079,98.6397,98.1286,98.6133,9786.0
2022-02-17 11:20:00,111.82,111.95,111.77,111.94,3858.0,98.5428,98.6574,98.4987,98.6486,3858.0
2022-02-17 11:30:00,111.91,112.04,111.64,111.65,7893.0,98.6221,98.7367,98.3842,98.393,7893.0
2022-02-17 11:40:00,111.67,111.81,111.66,111.81,8491.0,98.4106,98.534,98.4018,98.534,8491.0
2022-02-17 11:50:00,111.98,112.04,111.71,111.72,6106.0,98.6838,98.7367,98.4459,98.4547,6106.0
2022-02-17 12:00:00,111.66,111.86,111.6,111.78,5395.0,98.4018,98.5781,98.3489,98.5075,5395.0
2022-02-17 12:10:00,111.87,112.14,111.79,111.97,5951.0,98.5869,98.8248,98.5164,98.675,5951.0
2022-02-17 12:20:00,112.02,112.28,111.95,112.21,7558.0,98.7191,98.9482,98.6574,98.8865,7558.0
2022-02-17 12:30:00,112.14,112.22,112.01,112.01,5604.0,98.8248,98.8953,98.7102,98.7102,5604.0
2022-02-17 12:40:00,111.98,112.14,111.9,111.9,4254.0,98.6838,98.8248,98.6133,98.6133,4254.0
2022-02-17 12:50:00,111.99,112.45,111.99,112.34,11327.0,98.6926,99.098,98.6926,99.0011,11327.0
2022-02-17 13:00:00,112.38,112.58,112.38,112.57,9994.0,99.0363,99.2126,99.0363,99.2037,9994.0
2022-02-17 13:10:00,112.55,112.55,112.12,112.25,9282.0,99.1861,99.1861,98.8072,98.9217,9282.0
2022-02-17 13:20:00,112.24,112.24,112.03,112.09,5722.0,98.9129,98.9129,98.7279,98.7807,5722.0
2022-02-17 13:30:00,112.04,112.09,111.96,111.97,6120.0,98.7367,98.7807,98.6662,98.675,6120.0
2022-02-17 13:40:00,111.94,111.95,111.75,111.81,7884.0,98.6486,98.6574,98.4811,98.534,7884.0
2022-02-17 13:50:00,111.81,111.9,111.7,111.86,5928.0,98.534,98.6133,98.437,98.5781,5928.0
2022-02-17 14:00:00,111.89,111.92,111.7,111.77,8679.0,98.6045,98.6309,98.437,98.4987,8679.0
2022-02-17 14:10:00,111.77,111.88,111.39,111.64,15855.0,98.4987,98.5957,98.1639,98.3842,15855.0
2022-02-17 14:20:00,111.62,111.67,111.41,111.57,13610.0,98.3665,98.4106,98.1815,98.3225,13610.0
2022-02-17 14:30:00,111.62,111.62,111.29,111.38,10300.0,98.3665,98.3665,98.0757,98.155,10300.0
2022-02-17 14:40:00,111.38,111.47,111.29,111.41,10437.0,98.155,98.2344,98.0757,98.1815,10437.0
2022-02-17 14:50:00,111.39,111.39,111.12,111.19,10504.0,98.1639,98.1639,97.9259,97.9876,10504.0
2022-02-17 15:00:00,111.15,111.37,111.05,111.05,22745.0,97.9524,98.1462,97.8642,97.8642,22745.0
2022-02-17 15:10:00,111.03,111.17,110.71,111.0,21206.0,97.8466,97.97,97.5646,97.8202,21206.0
2022-02-17 15:20:00,111.01,111.17,110.92,111.0,23238.0,97.829,97.97,97.7497,97.8202,23238.0
2022-02-17 15:30:00,111.03,111.28,110.77,111.1,21683.0,97.8466,98.0669,97.6175,97.9083,21683.0
2022-02-17 15:40:00,111.09,111.59,111.07,111.3,39605.0,97.8995,98.3401,97.8819,98.0845,39605.0
2022-02-17 15:50:00,111.32,111.43,110.99,111.19,118103.0,98.1022,98.1991,97.8114,97.9876,118103.0
2022-02-18 09:30:00,110.73,110.98,110.03,110.18,59202.0,97.5822,97.8025,96.9653,97.0975,59202.0
2022-02-18 09:40:00,110.1,110.11,109.28,109.28,25631.0,97.027,97.0358,96.3044,96.3044,25631.0
2022-02-18 09:50:00,109.45,110.51,109.42,110.5,15589.0,96.4542,97.3883,96.4278,97.3795,15589.0
2022-02-18 10:00:00,110.61,110.8,110.18,110.46,18060.0,97.4765,97.6439,97.0975,97.3443,18060.0
2022-02-18 10:10:00,110.47,110.62,110.11,110.57,11433.0,97.3531,97.4853,97.0358,97.4412,11433.0
2022-02-18 10:20:00,110.51,110.6,110.08,110.16,14278.0,97.3883,97.4677,97.0094,97.0799,14278.0
2022-02-18 10:30:00,110.15,110.17,109.57,109.75,24462.0,97.0711,97.0887,96.56,96.7186,24462.0
2022-02-18 10:40:00,109.72,109.92,109.53,109.64,15088.0,96.6921,96.8684,96.5247,96.6216,15088.0
2022-02-18 10:50:00,109.72,109.81,109.16,109.2,15185.0,96.6921,96.7715,96.1986,96.2339,15185.0
2022-02-18 11:00:00,109.21,109.21,108.6,108.85,13155.0,96.2427,96.2427,95.7051,95.9254,13155.0
2022-02-18 11:10:00,108.84,109.38,108.78,109.31,9371.0,95.9166,96.3925,95.8638,96.3308,9371.0
2022-02-18 11:20:00,109.41,109.56,109.37,109.4,9321.0,96.419,96.5511,96.3837,96.4101,9321.0
2022-02-18 11:30:00,109.47,109.54,109.08,109.28,12717.0,96.4718,96.5335,96.1281,96.3044,12717.0
2022-02-18 11:40:00,109.23,109.5,109.04,109.04,8491.0,96.2603,96.4983,96.0929,96.0929,8491.0
2022-02-18 11:50:00,109.11,109.15,108.6,108.62,13052.0,96.1546,96.1898,95.7051,95.7228,13052.0
2022-02-18 12:00:00,108.62,108.85,108.44,108.85,16948.0,95.7228,95.9254,95.5641,95.9254,16948.0
2022-02-18 12:10:00,108.86,109.3,108.72,109.28,9249.0,95.9343,96.322,95.8109,96.3044,9249.0
2022-02-18 12:20:00,109.25,109.42,109.1,109.3,18252.0,96.278,96.4278,96.1458,96.322,18252.0
2022-02-18 12:30:00,109.25,109.48,108.67,108.77,24438.0,96.278,96.4806,95.7668,95.8549,24438.0
2022-02-18 12:40:00,108.76,109.07,108.52,108.79,17891.0,95.8461,96.1193,95.6346,95.8726,17891.0
2022-02-18 12:50:00,108.79,108.91,108.65,108.79,8534.0,95.8726,95.9783,95.7492,95.8726,8534.0
2022-02-18 13:00:00,108.73,108.93,108.59,108.75,11024.0,95.8197,95.996,95.6963,95.8373,11024.0
2022-02-18 13:10:00,108.86,108.88,108.6,108.67,11446.0,95.9343,95.9519,95.7051,95.7668,11446.0
2022-02-18 13:20:00,108.64,108.87,108.58,108.65,7713.0,95.7404,95.9431,95.6875,95.7492,7713.0
2022-02-18 13:30:00,108.65,109.15,108.61,109.11,13464.0,95.7492,96.1898,95.7139,96.1546,13464.0
2022-02-18 13:40:00,109.11,109.15,108.64,109.07,25448.0,96.1546,96.1898,95.7404,96.1193,25448.0
2022-02-18 13:50:00,109.01,109.32,108.99,108.99,32230.0,96.0665,96.3396,96.0488,96.0488,32230.0
2022-02-18 14:00:00,108.96,109.18,108.64,108.84,21425.0,96.0224,96.2163,95.7404,95.9166,21425.0
2022-02-18 14:10:00,108.78,109.05,108.71,108.93,19340.0,95.8638,96.1017,95.8021,95.996,19340.0
2022-02-18 14:20:00,108.98,109.63,108.98,109.58,11883.0,96.04,96.6128,96.04,96.5688,11883.0
2022-02-18 14:30:00,109.59,109.83,109.55,109.55,12080.0,96.5776,96.7891,96.5423,96.5423,12080.0
2022-02-18 14:40:00,109.53,109.56,109.32,109.32,11980.0,96.5247,96.5511,96.3396,96.3396,11980.0
2022-02-18 14:50:00,109.33,109.93,109.26,109.89,16595.0,96.3485,96.8772,96.2868,96.842,16595.0
2022-02-18 15:00:00,109.94,110.1,109.54,109.71,14015.0,96.886,97.027,96.5335,96.6833,14015.0
2022-02-18 15:10:00,109.73,109.87,109.33,109.39,17475.0,96.701,96.8243,96.3485,96.4013,17475.0
2022-02-18 15:20:00,109.38,109.5,109.25,109.27,14947.0,96.3925,96.4983,96.278,96.2956,14947.0
2022-02-18 15:30:00,109.23,109.28,108.81,108.87,26962.0,96.2603,96.3044,95.8902,95.9431,26962.0
2022-02-18 15:40:00,108.89,109.26,108.81,108.92,67200.0,95.9607,96.2868,95.8902,95.9871,67200.0
2022-02-18 15:50:00,108.87,108.91,108.47,108.63,139483.0,95.9431,95.9783,95.5906,95.7316,139483.0
2022-02-22 09:30:00,107.05,107.86,106.8,107.63,93387.0,94.3392,95.053,94.1189,94.8503,93387.0
2022-02-22 09:40:00,107.48,107.61,106.64,107.45,49560.0,94.7181,94.8327,93.9779,94.6917,49560.0
2022-02-22 09:50:00,107.45,108.16,107.34,107.6,33959.0,94.6917,95.3174,94.5947,94.8239,33959.0
2022-02-22 10:00:00,107.6,107.79,107.2,107.66,31574.0,94.8239,94.9913,94.4714,94.8767,31574.0
2022-02-22 10:10:00,107.67,108.41,107.42,108.41,19607.0,94.8856,95.5377,94.6652,95.5377,19607.0
2022-02-22 10:20:00,108.19,108.26,107.93,108.12,16589.0,95.3438,95.4055,95.1147,95.2821,16589.0
2022-02-22 10:30:00,108.1,108.14,107.7,107.84,46856.0,95.2645,95.2998,94.912,95.0354,46856.0
2022-02-22 10:40:00,107.79,107.88,107.47,107.64,14705.0,94.9913,95.0706,94.7093,94.8591,14705.0
2022-02-22 10:50:00,107.64,107.64,106.82,106.82,16479.0,94.8591,94.8591,94.1365,94.1365,16479.0
2022-02-22 11:00:00,106.81,106.83,106.35,106.51,17080.0,94.1277,94.1453,93.7223,93.8633,17080.0
2022-02-22 11:10:00,106.55,106.84,106.03,106.07,33851.0,93.8985,94.1541,93.4403,93.4755,33851.0
2022-02-22 11:20:00,106.09,106.28,105.91,106.02,20477.0,93.4932,93.6606,93.3345,93.4315,20477.0
2022-02-22 11:30:00,106.02,106.28,105.78,106.17,52173.0,93.4315,93.6606,93.22,93.5637,52173.0
2022-02-22 11:40:00,106.22,106.44,106.09,106.38,20888.0,93.6077,93.8016,93.4932,93.7487,20888.0
2022-02-22 11:50:00,106.31,106.49,105.95,106.4,90922.0,93.687,93.8457,93.3698,93.7664,90922.0
2022-02-22 12:00:00,106.35,106.54,106.22,106.52,12291.0,93.7223,93.8897,93.6077,93.8721,12291.0
2022-02-22 12:10:00,106.53,106.53,106.09,106.28,73222.0,93.8809,93.8809,93.4932,93.6606,73222.0
2022-02-22 12:20:00,106.28,106.41,106.13,106.18,85046.0,93.6606,93.7752,93.5284,93.5725,85046.0
2022-02-22 12:30:00,106.17,106.27,105.6,106.0,126097.0,93.5637,93.6518,93.0613,93.4139,126097.0
2022-02-22 12:40:00,106.0,106.06,105.44,105.47,16270.0,93.4139,93.4667,92.9203,92.9468,16270.0
2022-02-22 12:50:00,105.49,105.73,105.49,105.64,10467.0,92.9644,93.1759,92.9644,93.0966,10467.0
2022-02-22 13:00:00,105.67,105.81,105.49,105.77,8440.0,93.123,93.2464,92.9644,93.2112,8440.0
2022-02-22 13:10:00,105.82,106.26,105.52,105.81,63296.0,93.2552,93.643,92.9908,93.2464,63296.0
2022-02-22 13:20:00,105.83,106.69,105.83,106.52,73845.0,93.264,94.0219,93.264,93.8721,73845.0
2022-02-22 13:30:00,106.57,106.68,106.33,106.42,28197.0,93.9162,94.0131,93.7047,93.784,28197.0
2022-02-22 13:40:00,106.45,106.65,106.12,106.33,92045.0,93.8104,93.9867,93.5196,93.7047,92045.0
2022-02-22 13:50:00,106.35,106.59,106.06,106.19,75371.0,93.7223,93.9338,93.4667,93.5813,75371.0
2022-02-22 14:00:00,106.17,106.2,105.65,105.92,55921.0,93.5637,93.5901,93.1054,93.3433,55921.0
2022-02-22 14:10:00,105.93,106.27,105.6,106.11,72002.0,93.3522,93.6518,93.0613,93.5108,72002.0
2022-02-22 14:20:00,106.19,106.45,105.65,106.34,74537.0,93.5813,93.8104,93.1054,93.7135,74537.0
2022-02-22 14:30:00,106.31,107.24,106.14,106.87,75773.0,93.687,94.5066,93.5372,94.1805,75773.0
2022-02-22 14:40:00,106.88,107.21,106.43,107.12,78296.0,94.1894,94.4802,93.7928,94.4009,78296.0
2022-02-22 14:50:00,107.25,108.12,107.14,107.7,83280.0,94.5154,95.2821,94.4185,94.912,83280.0
2022-02-22 15:00:00,107.71,108.15,107.71,107.75,77642.0,94.9208,95.3086,94.9208,94.9561,77642.0
2022-02-22 15:10:00,107.71,108.16,107.61,107.65,133194.0,94.9208,95.3174,94.8327,94.8679,133194.0
2022-02-22 15:20:00,107.65,107.8,107.33,107.63,20317.0,94.8679,95.0001,94.5859,94.8503,20317.0
2022-02-22 15:30:00,107.66,108.13,107.28,107.96,134274.0,94.8767,95.2909,94.5419,95.1411,134274.0
2022-02-22 15:40:00,107.96,108.05,107.21,107.41,231040.0,95.1411,95.2204,94.4802,94.6564,231040.0
2022-02-22 15:50:00,107.33,107.37,106.78,107.36,197315.0,94.5859,94.6212,94.1012,94.6124,197315.0
2022-02-23 09:30:00,107.99,108.27,107.43,107.58,78444.0,95.1676,95.4143,94.6741,94.8062,78444.0
2022-02-23 09:40:00,107.5,108.63,107.27,108.28,60323.0,94.7357,95.7316,94.5331,95.4231,60323.0
2022-02-23 09:50:00,108.19,108.54,107.7,108.12,49723.0,95.3438,95.6523,94.912,95.2821,49723.0
2022-02-23 10:00:00,108.24,108.38,107.78,108.14,118231.0,95.3879,95.5113,94.9825,95.2998,118231.0
2022-02-23 10:10:00,108.15,108.56,107.62,107.71,148094.0,95.3086,95.6699,94.8415,94.9208,148094.0
2022-02-23 10:20:00,107.75,108.5,106.98,107.02,122206.0,94.9561,95.617,94.2775,94.3127,122206.0
2022-02-23 10:30:00,106.78,107.18,106.71,107.04,195873.0,94.1012,94.4537,94.0395,94.3304,195873.0
2022-02-23 10:40:00,107.03,107.07,106.57,106.91,25255.0,94.3216,94.3568,93.9162,94.2158,25255.0
2022-02-23 10:50:00,106.9,107.15,106.8,107.03,19769.0,94.207,94.4273,94.1189,94.3216,19769.0
2022-02-23 11:00:00,107.03,107.11,106.26,106.27,66272.0,94.3216,94.3921,93.643,93.6518,66272.0
2022-02-23 11:10:00,106.25,106.49,106.12,106.38,22747.0,93.6342,93.8457,93.5196,93.7487,22747.0
2022-02-23 11:20:00,106.37,106.46,106.15,106.29,32174.0,93.7399,93.8192,93.546,93.6694,32174.0
2022-02-23 11:30:00,106.39,106.8,106.17,106.6,11746.0,93.7575,94.1189,93.5637,93.9426,11746.0
2022-02-23 11:40:00,106.65,106.79,106.31,106.53,55321.0,93.9867,94.11,93.687,93.8809,55321.0
2022-02-23 11:50:00,106.56,106.77,106.45,106.66,8490.0,93.9074,94.0924,93.8104,93.9955,8490.0
2022-02-23 12:00:00,106.67,106.76,106.44,106.69,10724.0,94.0043,94.0836,93.8016,94.0219,10724.0
2022-02-23 12:10:00,106.78,106.88,106.51,106.88,13521.0,94.1012,94.1894,93.8633,94.1894,13521.0
2022-02-23 12:20:00,106.88,107.07,106.82,106.97,14093.0,94.1894,94.3568,94.1365,94.2687,14093.0
2022-02-23 12:30:00,107.0,107.1,106.73,106.79,13928.0,94.2951,94.3832,94.0572,94.11,13928.0
2022-02-23 12:40:00,106.85,107.14,106.75,106.88,17532.0,94.1629,94.4185,94.0748,94.1894,17532.0
2022-02-23 12:50:00,106.88,106.94,106.59,106.59,14909.0,94.1894,94.2422,93.9338,93.9338,14909.0
2022-02-23 13:00:00,106.69,106.82,106.52,106.53,21341.0,94.0219,94.1365,93.8721,93.8809,21341.0
2022-02-23 13:10:00,106.64,106.68,106.16,106.62,58641.0,93.9779,94.0131,93.5549,93.9602,58641.0
2022-02-23 13:20:00,106.62,106.86,106.56,106.69,32682.0,93.9602,94.1717,93.9074,94.0219,32682.0
2022-02-23 13:30:00,106.68,107.14,106.47,107.12,62608.0,94.0131,94.4185,93.828,94.4009,62608.0
2022-02-23 13:40:00,107.05,107.37,106.54,106.62,161285.0,94.3392,94.6212,93.8897,93.9602,161285.0
2022-02-23 13:50:00,106.65,106.65,105.67,105.76,27172.0,93.9867,93.9867,93.123,93.2023,27172.0
2022-02-23 14:00:00,105.82,106.14,105.46,105.8,30042.0,93.2552,93.5372,92.938,93.2376,30042.0
2022-02-23 14:10:00,105.85,106.09,105.63,106.02,34033.0,93.2817,93.4932,93.0878,93.4315,34033.0
2022-02-23 14:20:00,105.94,106.33,105.63,105.91,60884.0,93.361,93.7047,93.0878,93.3345,60884.0
2022-02-23 14:30:00,105.92,106.5,105.62,106.09,51321.0,93.3433,93.8545,93.079,93.4932,51321.0
2022-02-23 14:40:00,106.06,106.06,105.57,105.64,32218.0,93.4667,93.4667,93.0349,93.0966,32218.0
2022-02-23 14:50:00,105.6,105.97,105.52,105.58,22600.0,93.0613,93.3874,92.9908,93.0437,22600.0
2022-02-23 15:00:00,105.54,105.65,104.8,105.01,32221.0,93.0085,93.1054,92.3563,92.5414,32221.0
2022-02-23 15:10:00,105.02,105.09,104.85,104.85,31520.0,92.5502,92.6119,92.4004,92.4004,31520.0
2022-02-23 15:20:00,104.94,105.41,104.84,105.31,28598.0,92.4797,92.8939,92.3916,92.8058,28598.0
2022-02-23 15:30:00,105.27,105.39,104.92,104.98,44770.0,92.7705,92.8763,92.4621,92.515,44770.0
2022-02-23 15:40:00,104.96,105.13,104.64,104.67,34389.0,92.4973,92.6472,92.2153,92.2418,34389.0
2022-02-23 15:50:00,104.64,104.99,104.52,104.9,103733.0,92.2153,92.5238,92.1096,92.4445,103733.0
2022-02-24 09:30:00,100.4,101.23,99.75,100.2,112673.0,88.4788,89.2102,87.906,88.3025,112673.0
2022-02-24 09:40:00,100.26,100.7,99.83,100.67,53351.0,88.3554,88.7432,87.9765,88.7167,53351.0
2022-02-24 09:50:00,100.78,101.57,100.76,101.4,84639.0,88.8137,89.5099,88.796,89.36,84639.0
2022-02-24 10:00:00,101.39,101.45,100.8,101.37,46844.0,89.3512,89.4041,88.8313,89.3336,46844.0
2022-02-24 10:10:00,101.38,102.05,101.22,101.88,57136.0,89.3424,89.9329,89.2014,89.783,57136.0
2022-02-24 10:20:00,101.96,102.02,101.08,101.1,42372.0,89.8535,89.9064,89.078,89.0957,42372.0
2022-02-24 10:30:00,101.04,101.42,100.26,100.91,39315.0,89.0428,89.3777,88.3554,88.9282,39315.0
2022-02-24 10:40:00,100.73,101.06,100.15,100.88,135181.0,88.7696,89.0604,88.2585,88.9018,135181.0
2022-02-24 10:50:00,100.79,101.16,100.39,100.78,31714.0,88.8225,89.1485,88.47,88.8137,31714.0
2022-02-24 11:00:00,100.78,101.43,100.21,101.35,27727.0,88.8137,89.3865,88.3113,89.316,27727.0
2022-02-24 11:10:00,101.29,102.12,101.16,102.0,48623.0,89.2631,89.9946,89.1485,89.8888,48623.0
2022-02-24 11:20:00,101.98,102.08,101.36,101.57,23941.0,89.8712,89.9593,89.3248,89.5099,23941.0
2022-02-24 11:30:00,101.6,101.62,100.61,100.8,42314.0,89.5363,89.5539,88.6638,88.8313,42314.0
2022-02-24 11:40:00,100.78,100.8,100.01,100.31,32583.0,88.8137,88.8313,88.1351,88.3995,32583.0
2022-02-24 11:50:00,100.35,100.78,100.22,100.7,26918.0,88.4347,88.8137,88.3202,88.7432,26918.0
2022-02-24 12:00:00,100.7,100.76,100.15,100.23,31539.0,88.7432,88.796,88.2585,88.329,31539.0
2022-02-24 12:10:00,100.2,100.24,99.69,100.07,36392.0,88.3025,88.3378,87.8531,88.188,36392.0
2022-02-24 12:20:00,100.13,100.26,99.81,100.19,32861.0,88.2408,88.3554,87.9588,88.2937,32861.0
2022-02-24 12:30:00,100.24,100.41,99.85,100.2,101014.0,88.3378,88.4876,87.9941,88.3025,101014.0
2022-02-24 12:40:00,100.27,100.41,99.83,99.83,23766.0,88.3642,88.4876,87.9765,87.9765,23766.0
2022-02-24 12:50:00,99.83,100.2,99.71,99.94,74376.0,87.9765,88.3025,87.8707,88.0734,74376.0
2022-02-24 13:00:00,99.83,99.97,99.6,99.76,65054.0,87.9765,88.0998,87.7738,87.9148,65054.0
2022-02-24 13:10:00,99.7,100.27,99.44,100.16,46231.0,87.8619,88.3642,87.6328,88.2673,46231.0
2022-02-24 13:20:00,100.13,100.14,99.5,99.5,17377.0,88.2408,88.2497,87.6856,87.6856,17377.0
2022-02-24 13:30:00,99.5,99.83,99.43,99.8,28795.0,87.6856,87.9765,87.624,87.95,28795.0
2022-02-24 13:40:00,99.87,100.2,99.45,100.15,37317.0,88.0117,88.3025,87.6416,88.2585,37317.0
2022-02-24 13:50:00,100.28,100.82,100.17,100.34,70919.0,88.373,88.8489,88.2761,88.4259,70919.0
2022-02-24 14:00:00,100.31,100.91,100.14,100.48,45595.0,88.3995,88.9282,88.2497,88.5493,45595.0
2022-02-24 14:10:00,100.5,101.2,100.48,101.16,38805.0,88.5669,89.1838,88.5493,89.1485,38805.0
2022-02-24 14:20:00,101.13,101.3,100.93,101.26,32739.0,89.1221,89.2719,88.9458,89.2367,32739.0
2022-02-24 14:30:00,101.25,101.89,101.24,101.8,49536.0,89.2279,89.7919,89.219,89.7125,49536.0
2022-02-24 14:40:00,101.86,102.05,101.68,102.05,29007.0,89.7654,89.9329,89.6068,89.9329,29007.0
2022-02-24 14:50:00,102.02,102.09,101.55,101.84,31593.0,89.9064,89.9681,89.4922,89.7478,31593.0
2022-02-24 15:00:00,101.83,102.22,101.7,102.08,22016.0,89.739,90.0827,89.6244,89.9593,22016.0
2022-02-24 15:10:00,102.05,102.41,102.05,102.36,38706.0,89.9329,90.2501,89.9329,90.2061,38706.0
2022-02-24 15:20:00,102.33,102.55,102.12,102.13,50611.0,90.1796,90.3735,89.9946,90.0034,50611.0
2022-02-24 15:30:00,102.14,103.11,102.13,102.99,42567.0,90.0122,90.867,90.0034,90.7612,42567.0
2022-02-24 15:40:00,103.03,103.13,102.64,102.65,83534.0,90.7965,90.8846,90.4528,90.4616,83534.0
2022-02-24 15:50:00,102.7,103.33,102.63,103.18,151733.0,90.5057,91.0609,90.444,90.9287,151733.0
2022-02-25 09:30:00,103.57,104.95,103.13,104.71,81803.0,91.2724,92.4885,90.8846,92.277,81803.0
2022-02-25 09:40:00,104.68,104.97,103.7,103.73,39622.0,92.2506,92.5062,91.3869,91.4134,39622.0
2022-02-25 09:50:00,103.73,103.74,102.62,103.16,52037.0,91.4134,91.4222,90.4352,90.9111,52037.0
2022-02-25 10:00:00,103.16,104.08,102.9,103.94,25608.0,90.9111,91.7218,90.6819,91.5984,25608.0
2022-02-25 10:10:00,103.9,104.13,103.19,103.76,38272.0,91.5632,91.7659,90.9375,91.4398,38272.0
2022-02-25 10:20:00,103.83,104.24,103.62,103.66,23940.0,91.5015,91.8628,91.3164,91.3517,23940.0
2022-02-25 10:30:00,103.72,103.84,102.5,102.63,25616.0,91.4046,91.5103,90.3294,90.444,25616.0
2022-02-25 10:40:00,102.76,103.41,102.64,103.38,50139.0,90.5586,91.1314,90.4528,91.1049,50139.0
2022-02-25 10:50:00,103.44,103.75,103.2,103.22,36571.0,91.1578,91.431,90.9463,90.9639,36571.0
2022-02-25 11:00:00,103.32,103.55,103.06,103.24,44856.0,91.0521,91.2548,90.8229,90.9816,44856.0
2022-02-25 11:10:00,103.26,103.64,103.11,103.57,46060.0,90.9992,91.3341,90.867,91.2724,46060.0
2022-02-25 11:20:00,103.62,103.66,103.15,103.44,36287.0,91.3164,91.3517,90.9023,91.1578,36287.0
2022-02-25 11:30:00,103.41,103.44,103.1,103.17,26434.0,91.1314,91.1578,90.8582,90.9199,26434.0
2022-02-25 11:40:00,103.21,103.62,103.09,103.55,44206.0,90.9551,91.3164,90.8494,91.2548,44206.0
2022-02-25 11:50:00,103.57,104.04,103.57,103.94,33190.0,91.2724,91.6866,91.2724,91.5984,33190.0
2022-02-25 12:00:00,104.0,104.24,103.91,103.96,22442.0,91.6513,91.8628,91.572,91.6161,22442.0
2022-02-25 12:10:00,103.95,104.02,103.54,103.77,35617.0,91.6073,91.669,91.2459,91.4486,35617.0
2022-02-25 12:20:00,103.81,103.96,103.57,103.92,21250.0,91.4839,91.6161,91.2724,91.5808,21250.0
2022-02-25 12:30:00,103.92,104.1,103.85,104.03,21012.0,91.5808,91.7395,91.5191,91.6778,21012.0
2022-02-25 12:40:00,104.03,104.15,103.92,103.92,17282.0,91.6778,91.7835,91.5808,91.5808,17282.0
2022-02-25 12:50:00,103.92,103.92,103.4,103.55,23295.0,91.5808,91.5808,91.1226,91.2548,23295.0
2022-02-25 13:00:00,103.57,103.77,103.12,103.23,30271.0,91.2724,91.4486,90.8758,90.9728,30271.0
2022-02-25 13:10:00,103.25,103.43,103.02,103.37,22791.0,90.9904,91.149,90.7877,91.0961,22791.0
2022-02-25 13:20:00,103.48,103.77,103.26,103.55,16399.0,91.1931,91.4486,90.9992,91.2548,16399.0
2022-02-25 13:30:00,103.43,104.0,103.43,103.97,19295.0,91.149,91.6513,91.149,91.6249,19295.0
2022-02-25 13:40:00,103.95,104.32,103.93,104.27,13531.0,91.6073,91.9333,91.5896,91.8893,13531.0
2022-02-25 13:50:00,104.28,104.44,104.01,104.29,13053.0,91.8981,92.0391,91.6601,91.9069,13053.0
2022-02-25 14:00:00,104.13,104.29,103.97,103.97,7001.0,91.7659,91.9069,91.6249,91.6249,7001.0
2022-02-25 14:10:00,104.07,104.22,103.89,104.19,9216.0,91.713,91.8452,91.5544,91.8188,9216.0
2022-02-25 14:20:00,104.24,104.63,104.24,104.53,17567.0,91.8628,92.2065,91.8628,92.1184,17567.0
2022-02-25 14:30:00,104.56,104.76,104.2,104.38,15864.0,92.1448,92.3211,91.8276,91.9862,15864.0
2022-02-25 14:40:00,104.37,104.69,104.34,104.43,14068.0,91.9774,92.2594,91.951,92.0303,14068.0
2022-02-25 14:50:00,104.42,104.62,104.15,104.5,16706.0,92.0215,92.1977,91.7835,92.092,16706.0
2022-02-25 15:00:00,104.46,104.48,104.23,104.4,23474.0,92.0567,92.0743,91.854,92.0038,23474.0
2022-02-25 15:10:00,104.48,104.62,104.25,104.54,14632.0,92.0743,92.1977,91.8716,92.1272,14632.0
2022-02-25 15:20:00,104.57,104.87,104.54,104.73,19910.0,92.1536,92.418,92.1272,92.2946,19910.0
2022-02-25 15:30:00,104.74,104.99,104.63,104.76,34733.0,92.3035,92.5238,92.2065,92.3211,34733.0
2022-02-25 15:40:00,104.79,105.02,104.61,104.88,59844.0,92.3475,92.5502,92.1889,92.4268,59844.0
2022-02-25 15:50:00,104.91,105.04,104.66,104.88,106503.0,92.4533,92.5678,92.233,92.4268,106503.0
2022-02-28 09:30:00,103.13,104.54,103.11,104.08,39784.0,90.8846,92.1272,90.867,91.7218,39784.0
2022-02-28 09:40:00,104.0,104.0,103.19,103.44,12012.0,91.6513,91.6513,90.9375,91.1578,12012.0
2022-02-28 09:50:00,103.31,104.41,103.21,104.23,22972.0,91.0433,92.0126,90.9551,91.854,22972.0
2022-02-28 10:00:00,104.14,104.16,103.21,103.22,20840.0,91.7747,91.7923,90.9551,90.9639,20840.0
2022-02-28 10:10:00,103.28,103.42,102.87,102.89,17062.0,91.0168,91.1402,90.6555,90.6731,17062.0
2022-02-28 10:20:00,102.96,103.34,102.92,103.07,18344.0,90.7348,91.0697,90.6996,90.8318,18344.0
2022-02-28 10:30:00,102.97,103.41,102.97,103.35,22163.0,90.7436,91.1314,90.7436,91.0785,22163.0
2022-02-28 10:40:00,103.42,103.76,103.39,103.44,25586.0,91.1402,91.4398,91.1138,91.1578,25586.0
2022-02-28 10:50:00,103.4,104.04,103.4,103.93,19307.0,91.1226,91.6866,91.1226,91.5896,19307.0
2022-02-28 11:00:00,103.99,104.16,103.81,103.9,14789.0,91.6425,91.7923,91.4839,91.5632,14789.0
2022-02-28 11:10:00,103.87,104.18,103.77,104.07,11900.0,91.5368,91.81,91.4486,91.713,11900.0
2022-02-28 11:20:00,104.07,104.4,104.07,104.27,11232.0,91.713,92.0038,91.713,91.8893,11232.0
2022-02-28 11:30:00,104.27,104.5,104.21,104.21,10561.0,91.8893,92.092,91.8364,91.8364,10561.0
2022-02-28 11:40:00,104.22,104.28,104.01,104.15,6775.0,91.8452,91.8981,91.6601,91.7835,6775.0
2022-02-28 11:50:00,104.15,104.36,104.08,104.36,10466.0,91.7835,91.9686,91.7218,91.9686,10466.0
2022-02-28 12:00:00,104.38,104.44,103.89,103.89,8408.0,91.9862,92.0391,91.5544,91.5544,8408.0
2022-02-28 12:10:00,103.8,103.8,103.41,103.42,14076.0,91.4751,91.4751,91.1314,91.1402,14076.0
2022-02-28 12:20:00,103.48,103.65,103.3,103.46,20550.0,91.1931,91.3429,91.0344,91.1754,20550.0
2022-02-28 12:30:00,103.46,103.49,103.03,103.07,21402.0,91.1754,91.2019,90.7965,90.8318,21402.0
2022-02-28 12:40:00,103.11,103.15,102.71,102.84,25076.0,90.867,90.9023,90.5145,90.6291,25076.0
2022-02-28 12:50:00,102.89,103.37,102.8,103.33,47683.0,90.6731,91.0961,90.5938,91.0609,47683.0
2022-02-28 13:00:00,103.3,103.68,103.1,103.6,11001.0,91.0344,91.3693,90.8582,91.2988,11001.0
2022-02-28 13:10:00,103.6,103.68,103.08,103.08,17356.0,91.2988,91.3693,90.8406,90.8406,17356.0
2022-02-28 13:20:00,103.08,103.13,102.87,102.99,10577.0,90.8406,90.8846,90.6555,90.7612,10577.0
2022-02-28 13:30:00,102.98,103.08,102.58,102.96,39089.0,90.7524,90.8406,90.3999,90.7348,39089.0
2022-02-28 13:40:00,102.96,103.16,102.56,102.9,19340.0,90.7348,90.9111,90.3823,90.6819,19340.0
2022-02-28 13:50:00,102.96,103.28,102.84,103.03,24141.0,90.7348,91.0168,90.6291,90.7965,24141.0
2022-02-28 14:00:00,102.97,102.99,102.06,102.1,25728.0,90.7436,90.7612,89.9417,89.9769,25728.0
2022-02-28 14:10:00,102.19,102.19,101.73,102.11,27397.0,90.0562,90.0562,89.6509,89.9857,27397.0
2022-02-28 14:20:00,102.11,102.19,101.71,101.84,21103.0,89.9857,90.0562,89.6332,89.7478,21103.0
2022-02-28 14:30:00,101.84,102.07,101.58,101.84,28389.0,89.7478,89.9505,89.5187,89.7478,28389.0
2022-02-28 14:40:00,101.86,102.42,101.86,102.33,17404.0,89.7654,90.2589,89.7654,90.1796,17404.0
2022-02-28 14:50:00,102.37,102.7,102.36,102.53,21692.0,90.2149,90.5057,90.2061,90.3559,21692.0
2022-02-28 15:00:00,102.51,102.51,101.91,102.29,39161.0,90.3382,90.3382,89.8095,90.1444,39161.0
2022-02-28 15:10:00,102.28,102.31,101.98,102.23,36530.0,90.1356,90.162,89.8712,90.0915,36530.0
2022-02-28 15:20:00,102.23,102.81,102.23,102.61,44229.0,90.0915,90.6026,90.0915,90.4264,44229.0
2022-02-28 15:30:00,102.53,102.55,102.14,102.27,33350.0,90.3559,90.3735,90.0122,90.1267,33350.0
2022-02-28 15:40:00,102.3,102.81,102.3,102.75,51040.0,90.1532,90.6026,90.1532,90.5497,51040.0
2022-02-28 15:50:00,102.82,103.29,102.81,103.04,116423.0,90.6114,91.0256,90.6026,90.8053,116423.0
2022-03-01 09:30:00,102.8,104.27,102.8,104.21,38403.0,90.5938,91.8893,90.5938,91.8364,38403.0
2022-03-01 09:40:00,104.16,104.21,103.05,103.28,18249.0,91.7923,91.8364,90.8141,91.0168,18249.0
2022-03-01 09:50:00,103.36,103.43,102.53,102.65,22706.0,91.0873,91.149,90.3559,90.4616,22706.0
2022-03-01 10:00:00,102.87,103.05,102.33,102.49,22590.0,90.6555,90.8141,90.1796,90.3206,22590.0
2022-03-01 10:10:00,102.43,102.61,102.24,102.35,25680.0,90.2677,90.4264,90.1003,90.1972,25680.0
2022-03-01 10:20:00,102.47,102.74,102.0,102.06,20256.0,90.303,90.5409,89.8888,89.9417,20256.0
2022-03-01 10:30:00,102.11,102.28,101.42,101.47,24294.0,89.9857,90.1356,89.3777,89.4217,24294.0
2022-03-01 10:40:00,101.45,101.47,101.03,101.2,20581.0,89.4041,89.4217,89.034,89.1838,20581.0
2022-03-01 10:50:00,101.21,101.55,101.21,101.39,25094.0,89.1926,89.4922,89.1926,89.3512,25094.0
2022-03-01 11:00:00,101.38,102.12,101.31,101.91,26973.0,89.3424,89.9946,89.2807,89.8095,26973.0
2022-03-01 11:10:00,101.9,101.96,101.43,101.45,10185.0,89.8007,89.8535,89.3865,89.4041,10185.0
2022-03-01 11:20:00,101.43,101.8,101.32,101.6,16337.0,89.3865,89.7125,89.2895,89.5363,16337.0
2022-03-01 11:30:00,101.59,101.59,101.0,101.09,18328.0,89.5275,89.5275,89.0075,89.0869,18328.0
2022-03-01 11:40:00,101.12,101.15,100.56,100.86,12429.0,89.1133,89.1397,88.6198,88.8842,12429.0
2022-03-01 11:50:00,100.8,100.86,100.55,100.73,9656.0,88.8313,88.8842,88.611,88.7696,9656.0
2022-03-01 12:00:00,100.67,100.84,100.53,100.59,10587.0,88.7167,88.8665,88.5933,88.6462,10587.0
2022-03-01 12:10:00,100.53,101.04,100.44,100.93,16539.0,88.5933,89.0428,88.514,88.9458,16539.0
2022-03-01 12:20:00,100.93,101.25,100.85,101.16,14183.0,88.9458,89.2279,88.8753,89.1485,14183.0
2022-03-01 12:30:00,101.2,101.31,100.86,100.99,13414.0,89.1838,89.2807,88.8842,88.9987,13414.0
2022-03-01 12:40:00,101.06,101.54,101.01,101.4,12260.0,89.0604,89.4834,89.0163,89.36,12260.0
2022-03-01 12:50:00,101.4,101.55,101.14,101.48,12199.0,89.36,89.4922,89.1309,89.4305,12199.0
2022-03-01 13:00:00,101.47,101.64,101.07,101.19,19264.0,89.4217,89.5715,89.0692,89.175,19264.0
2022-03-01 13:10:00,101.18,101.2,100.79,101.05,12033.0,89.1662,89.1838,88.8225,89.0516,12033.0
2022-03-01 13:20:00,101.11,101.15,100.65,100.7,21869.0,89.1045,89.1397,88.6991,88.7432,21869.0
2022-03-01 13:30:00,100.7,101.14,100.69,101.03,16873.0,88.7432,89.1309,88.7343,89.034,16873.0
2022-03-01 13:40:00,100.99,101.0,100.74,100.88,15017.0,88.9987,89.0075,88.7784,88.9018,15017.0
2022-03-01 13:50:00,100.91,101.21,100.88,101.09,12235.0,88.9282,89.1926,88.9018,89.0869,12235.0
2022-03-01 14:00:00,101.09,101.18,100.78,100.82,14745.0,89.0869,89.1662,88.8137,88.8489,14745.0
2022-03-01 14:10:00,100.84,101.18,100.69,101.18,20282.0,88.8665,89.1662,88.7343,89.1662,20282.0
2022-03-01 14:20:00,101.25,101.66,101.13,101.42,16253.0,89.2279,89.5892,89.1221,89.3777,16253.0
2022-03-01 14:30:00,101.42,101.64,101.2,101.64,21782.0,89.3777,89.5715,89.1838,89.5715,21782.0
2022-03-01 14:40:00,101.67,101.78,101.55,101.63,20714.0,89.598,89.6949,89.4922,89.5627,20714.0
2022-03-01 14:50:00,101.57,101.59,100.79,100.82,39270.0,89.5099,89.5275,88.8225,88.8489,39270.0
2022-03-01 15:00:00,100.78,101.7,100.7,101.49,29302.0,88.8137,89.6244,88.7432,89.4394,29302.0
2022-03-01 15:10:00,101.57,101.59,100.98,101.04,30378.0,89.5099,89.5275,88.9899,89.0428,30378.0
2022-03-01 15:20:00,101.07,101.26,100.87,100.87,24994.0,89.0692,89.2367,88.893,88.893,24994.0
2022-03-01 15:30:00,100.83,101.04,100.69,100.9,30812.0,88.8577,89.0428,88.7343,88.9194,30812.0
2022-03-01 15:40:00,100.87,100.89,100.05,100.11,57820.0,88.893,88.9106,88.1703,88.2232,57820.0
2022-03-01 15:50:00,100.08,100.81,100.06,100.61,133544.0,88.1968,88.8401,88.1792,88.6638,133544.0
2022-03-02 09:30:00,101.24,102.71,101.24,102.4,25439.0,89.219,90.5145,89.219,90.2413,25439.0
2022-03-02 09:40:00,102.43,102.52,101.94,102.26,20460.0,90.2677,90.3471,89.8359,90.1179,20460.0
2022-03-02 09:50:00,102.19,102.43,101.86,102.26,24441.0,90.0562,90.2677,89.7654,90.1179,24441.0
2022-03-02 10:00:00,102.21,102.72,102.18,102.19,22020.0,90.0739,90.5233,90.0474,90.0562,22020.0
2022-03-02 10:10:00,102.26,102.82,102.14,102.61,65982.0,90.1179,90.6114,90.0122,90.4264,65982.0
2022-03-02 10:20:00,102.67,103.2,102.42,103.16,12515.0,90.4792,90.9463,90.2589,90.9111,12515.0
2022-03-02 10:30:00,103.22,103.58,102.77,103.5,54243.0,90.9639,91.2812,90.5674,91.2107,54243.0
2022-03-02 10:40:00,103.48,103.64,103.17,103.45,26000.0,91.1931,91.3341,90.9199,91.1666,26000.0
2022-03-02 10:50:00,103.52,103.64,102.8,103.34,12960.0,91.2283,91.3341,90.5938,91.0697,12960.0
2022-03-02 11:00:00,103.36,104.0,103.35,103.85,70420.0,91.0873,91.6513,91.0785,91.5191,70420.0
2022-03-02 11:10:00,103.91,104.18,103.72,103.95,21834.0,91.572,91.81,91.4046,91.6073,21834.0
2022-03-02 11:20:00,103.95,104.23,103.74,104.1,14936.0,91.6073,91.854,91.4222,91.7395,14936.0
2022-03-02 11:30:00,104.17,104.44,104.17,104.33,15674.0,91.8011,92.0391,91.8011,91.9421,15674.0
2022-03-02 11:40:00,104.31,104.31,103.98,104.14,7827.0,91.9245,91.9245,91.6337,91.7747,7827.0
2022-03-02 11:50:00,104.14,104.3,104.08,104.28,6623.0,91.7747,91.9157,91.7218,91.8981,6623.0
2022-03-02 12:00:00,104.22,104.69,104.22,104.68,10196.0,91.8452,92.2594,91.8452,92.2506,10196.0
2022-03-02 12:10:00,104.65,104.97,104.62,104.95,14506.0,92.2241,92.5062,92.1977,92.4885,14506.0
2022-03-02 12:20:00,104.85,104.93,104.61,104.86,12171.0,92.4004,92.4709,92.1889,92.4092,12171.0
2022-03-02 12:30:00,104.86,105.07,104.83,105.04,15484.0,92.4092,92.5943,92.3828,92.5678,15484.0
2022-03-02 12:40:00,105.04,105.06,104.67,104.67,26080.0,92.5678,92.5855,92.2418,92.2418,26080.0
2022-03-02 12:50:00,104.64,104.95,104.5,104.95,8692.0,92.2153,92.4885,92.092,92.4885,8692.0
2022-03-02 13:00:00,104.97,105.11,104.85,105.05,6647.0,92.5062,92.6295,92.4004,92.5767,6647.0
2022-03-02 13:10:00,105.03,105.15,104.95,104.95,12759.0,92.559,92.6648,92.4885,92.4885,12759.0
2022-03-02 13:20:00,105.01,105.28,105.01,105.2,14017.0,92.5414,92.7793,92.5414,92.7088,14017.0
2022-03-02 13:30:00,105.27,105.56,105.27,105.41,14271.0,92.7705,93.0261,92.7705,92.8939,14271.0
2022-03-02 13:40:00,105.39,105.43,105.16,105.23,21281.0,92.8763,92.9115,92.6736,92.7353,21281.0
2022-03-02 13:50:00,105.22,105.54,105.19,105.41,10258.0,92.7265,93.0085,92.7,92.8939,10258.0
2022-03-02 14:00:00,105.41,105.6,105.35,105.49,14386.0,92.8939,93.0613,92.841,92.9644,14386.0
2022-03-02 14:10:00,105.51,105.89,105.46,105.89,32958.0,92.982,93.3169,92.938,93.3169,32958.0
2022-03-02 14:20:00,105.89,105.9,105.31,105.43,21640.0,93.3169,93.3257,92.8058,92.9115,21640.0
2022-03-02 14:30:00,105.46,105.77,105.44,105.69,13749.0,92.938,93.2112,92.9203,93.1407,13749.0
2022-03-02 14:40:00,105.69,106.0,105.66,105.72,11589.0,93.1407,93.4139,93.1142,93.1671,11589.0
2022-03-02 14:50:00,105.74,105.83,105.26,105.48,17053.0,93.1847,93.264,92.7617,92.9556,17053.0
2022-03-02 15:00:00,105.54,105.77,105.42,105.69,15198.0,93.0085,93.2112,92.9027,93.1407,15198.0
2022-03-02 15:10:00,105.67,105.79,105.49,105.74,19245.0,93.123,93.2288,92.9644,93.1847,19245.0
2022-03-02 15:20:00,105.7,105.77,105.58,105.77,16014.0,93.1495,93.2112,93.0437,93.2112,16014.0
2022-03-02 15:30:00,105.78,105.92,105.73,105.76,29552.0,93.22,93.3433,93.1759,93.2023,29552.0
2022-03-02 15:40:00,105.72,105.85,105.54,105.75,34282.0,93.1671,93.2817,93.0085,93.1935,34282.0
2022-03-02 15:50:00,105.78,106.09,105.63,105.7,185050.0,93.22,93.4932,93.0878,93.1495,185050.0
2022-03-03 09:30:00,105.96,106.49,105.78,105.9,32278.0,93.3786,93.8457,93.22,93.3257,32278.0
2022-03-03 09:40:00,106.04,106.62,105.97,106.15,12328.0,93.4491,93.9602,93.3874,93.546,12328.0
2022-03-03 09:50:00,106.09,106.58,106.09,106.52,29119.0,93.4932,93.925,93.4932,93.8721,29119.0
2022-03-03 10:00:00,106.56,106.57,105.82,105.96,9241.0,93.9074,93.9162,93.2552,93.3786,9241.0
2022-03-03 10:10:00,105.87,106.02,105.53,105.71,10303.0,93.2993,93.4315,92.9997,93.1583,10303.0
2022-03-03 10:20:00,105.65,105.66,105.3,105.4,9311.0,93.1054,93.1142,92.797,92.8851,9311.0
2022-03-03 10:30:00,105.48,105.51,104.67,104.81,6948.0,92.9556,92.982,92.2418,92.3651,6948.0
2022-03-03 10:40:00,104.82,104.84,104.53,104.84,7100.0,92.374,92.3916,92.1184,92.3916,7100.0
2022-03-03 10:50:00,104.81,104.81,104.25,104.25,8239.0,92.3651,92.3651,91.8716,91.8716,8239.0
2022-03-03 11:00:00,104.25,104.77,104.25,104.76,5246.0,91.8716,92.3299,91.8716,92.3211,5246.0
2022-03-03 11:10:00,104.7,104.92,104.53,104.62,5773.0,92.2682,92.4621,92.1184,92.1977,5773.0
2022-03-03 11:20:00,104.81,105.19,104.78,105.0,9199.0,92.3651,92.7,92.3387,92.5326,9199.0
2022-03-03 11:30:00,105.03,105.13,104.91,105.03,7549.0,92.559,92.6472,92.4533,92.559,7549.0
2022-03-03 11:40:00,105.03,105.31,104.93,105.05,5342.0,92.559,92.8058,92.4709,92.5767,5342.0
2022-03-03 11:50:00,105.04,105.34,104.92,105.34,11681.0,92.5678,92.8322,92.4621,92.8322,11681.0
2022-03-03 12:00:00,105.26,105.52,105.19,105.52,6400.0,92.7617,92.9908,92.7,92.9908,6400.0
2022-03-03 12:10:00,105.51,105.7,105.47,105.47,9863.0,92.982,93.1495,92.9468,92.9468,9863.0
2022-03-03 12:20:00,105.45,105.47,104.98,105.13,6939.0,92.9292,92.9468,92.515,92.6472,6939.0
2022-03-03 12:30:00,105.1,106.16,105.1,105.73,11942.0,92.6207,93.5549,92.6207,93.1759,11942.0
2022-03-03 12:40:00,105.64,105.74,105.51,105.7,5373.0,93.0966,93.1847,92.982,93.1495,5373.0
2022-03-03 12:50:00,105.68,106.02,105.63,106.02,7283.0,93.1318,93.4315,93.0878,93.4315,7283.0
2022-03-03 13:00:00,105.9,106.27,105.84,105.91,10288.0,93.3257,93.6518,93.2728,93.3345,10288.0
2022-03-03 13:10:00,105.86,106.21,105.86,106.13,7016.0,93.2905,93.5989,93.2905,93.5284,7016.0
2022-03-03 13:20:00,106.07,106.11,105.88,106.04,7071.0,93.4755,93.5108,93.3081,93.4491,7071.0
2022-03-03 13:30:00,106.04,106.05,105.47,105.67,5685.0,93.4491,93.4579,92.9468,93.123,5685.0
2022-03-03 13:40:00,105.67,105.78,105.58,105.7,6565.0,93.123,93.22,93.0437,93.1495,6565.0
2022-03-03 13:50:00,105.74,105.84,105.59,105.6,7143.0,93.1847,93.2728,93.0525,93.0613,7143.0
2022-03-03 14:00:00,105.66,105.76,105.61,105.72,6387.0,93.1142,93.2023,93.0702,93.1671,6387.0
2022-03-03 14:10:00,105.72,106.04,105.67,105.81,9260.0,93.1671,93.4491,93.123,93.2464,9260.0
2022-03-03 14:20:00,105.75,105.94,105.62,105.87,6398.0,93.1935,93.361,93.079,93.2993,6398.0
2022-03-03 14:30:00,105.87,105.87,105.68,105.77,8585.0,93.2993,93.2993,93.1318,93.2112,8585.0
2022-03-03 14:40:00,105.73,105.82,105.2,105.23,10126.0,93.1759,93.2552,92.7088,92.7353,10126.0
2022-03-03 14:50:00,105.28,105.29,104.96,105.06,25379.0,92.7793,92.7882,92.4973,92.5855,25379.0
2022-03-03 15:00:00,105.04,105.04,104.66,104.71,11488.0,92.5678,92.5678,92.233,92.277,11488.0
2022-03-03 15:10:00,104.7,104.81,104.44,104.6,43288.0,92.2682,92.3651,92.0391,92.1801,43288.0
2022-03-03 15:20:00,104.55,105.08,104.34,105.02,25174.0,92.136,92.6031,91.951,92.5502,25174.0
2022-03-03 15:30:00,105.08,105.11,104.57,104.8,18407.0,92.6031,92.6295,92.1536,92.3563,18407.0
2022-03-03 15:40:00,104.77,104.8,104.1,104.3,22661.0,92.3299,92.3563,91.7395,91.9157,22661.0
2022-03-03 15:50:00,104.19,104.7,104.19,104.66,51654.0,91.8188,92.2682,91.8188,92.233,51654.0
2022-03-04 09:30:00,103.37,103.92,102.88,103.59,44426.0,91.0961,91.5808,90.6643,91.29,44426.0
2022-03-04 09:40:00,103.45,103.54,103.09,103.09,19498.0,91.1666,91.2459,90.8494,90.8494,19498.0
2022-03-04 09:50:00,103.04,103.83,103.0,103.73,19597.0,90.8053,91.5015,90.7701,91.4134,19597.0
2022-03-04 10:00:00,103.77,103.92,103.21,103.23,12880.0,91.4486,91.5808,90.9551,90.9728,12880.0
2022-03-04 10:10:00,103.21,103.34,102.3,102.36,45350.0,90.9551,91.0697,90.1532,90.2061,45350.0
2022-03-04 10:20:00,102.32,102.77,102.32,102.77,16957.0,90.1708,90.5674,90.1708,90.5674,16957.0
2022-03-04 10:30:00,102.77,103.13,102.51,102.73,27004.0,90.5674,90.8846,90.3382,90.5321,27004.0
2022-03-04 10:40:00,102.76,102.93,102.62,102.76,16054.0,90.5586,90.7084,90.4352,90.5586,16054.0
2022-03-04 10:50:00,102.76,102.97,102.63,102.67,15683.0,90.5586,90.7436,90.444,90.4792,15683.0
2022-03-04 11:00:00,102.65,102.9,102.57,102.84,14759.0,90.4616,90.6819,90.3911,90.6291,14759.0
2022-03-04 11:10:00,102.79,103.13,102.63,103.05,15956.0,90.585,90.8846,90.444,90.8141,15956.0
2022-03-04 11:20:00,103.06,103.19,102.76,103.08,22192.0,90.8229,90.9375,90.5586,90.8406,22192.0
2022-03-04 11:30:00,103.05,103.16,102.66,103.16,13844.0,90.8141,90.9111,90.4704,90.9111,13844.0
2022-03-04 11:40:00,103.23,103.48,103.0,103.04,17167.0,90.9728,91.1931,90.7701,90.8053,17167.0
2022-03-04 11:50:00,103.04,103.1,102.62,102.67,16516.0,90.8053,90.8582,90.4352,90.4792,16516.0
2022-03-04 12:00:00,102.73,102.74,102.37,102.59,15429.0,90.5321,90.5409,90.2149,90.4087,15429.0
2022-03-04 12:10:00,102.67,103.28,102.65,103.18,16543.0,90.4792,91.0168,90.4616,90.9287,16543.0
2022-03-04 12:20:00,103.22,103.41,102.92,103.4,13245.0,90.9639,91.1314,90.6996,91.1226,13245.0
2022-03-04 12:30:00,103.32,103.76,103.26,103.63,10642.0,91.0521,91.4398,90.9992,91.3253,10642.0
2022-03-04 12:40:00,103.67,103.77,103.45,103.67,10121.0,91.3605,91.4486,91.1666,91.3605,10121.0
2022-03-04 12:50:00,103.64,104.05,103.38,103.94,14545.0,91.3341,91.6954,91.1049,91.5984,14545.0
2022-03-04 13:00:00,103.95,104.4,103.94,104.27,16721.0,91.6073,92.0038,91.5984,91.8893,16721.0
2022-03-04 13:10:00,104.22,104.22,102.9,103.22,62966.0,91.8452,91.8452,90.6819,90.9639,62966.0
2022-03-04 13:20:00,103.32,103.32,102.79,102.79,9576.0,91.0521,91.0521,90.585,90.585,9576.0
2022-03-04 13:30:00,102.82,102.97,102.67,102.97,11032.0,90.6114,90.7436,90.4792,90.7436,11032.0
2022-03-04 13:40:00,102.92,102.92,102.12,102.33,14387.0,90.6996,90.6996,89.9946,90.1796,14387.0
2022-03-04 13:50:00,102.32,102.37,101.87,101.87,14163.0,90.1708,90.2149,89.7742,89.7742,14163.0
2022-03-04 14:00:00,101.98,102.14,101.82,102.06,10321.0,89.8712,90.0122,89.7302,89.9417,10321.0
2022-03-04 14:10:00,102.01,102.1,101.87,102.1,10282.0,89.8976,89.9769,89.7742,89.9769,10282.0
2022-03-04 14:20:00,102.06,102.54,102.06,102.4,14769.0,89.9417,90.3647,89.9417,90.2413,14769.0
2022-03-04 14:30:00,102.39,102.65,102.24,102.39,14161.0,90.2325,90.4616,90.1003,90.2325,14161.0
2022-03-04 14:40:00,102.38,102.38,102.08,102.14,15181.0,90.2237,90.2237,89.9593,90.0122,15181.0
2022-03-04 14:50:00,102.12,102.35,102.08,102.12,14263.0,89.9946,90.1972,89.9593,89.9946,14263.0
2022-03-04 15:00:00,102.07,102.49,102.0,102.43,10834.0,89.9505,90.3206,89.8888,90.2677,10834.0
2022-03-04 15:10:00,102.4,102.74,102.35,102.54,26336.0,90.2413,90.5409,90.1972,90.3647,26336.0
2022-03-04 15:20:00,102.49,102.67,102.27,102.53,30182.0,90.3206,90.4792,90.1267,90.3559,30182.0
2022-03-04 15:30:00,102.53,102.65,102.2,102.33,27296.0,90.3559,90.4616,90.0651,90.1796,27296.0
2022-03-04 15:40:00,102.33,102.75,102.31,102.64,39844.0,90.1796,90.5497,90.162,90.4528,39844.0
2022-03-04 15:50:00,102.68,103.34,102.47,103.19,166036.0,90.4881,91.0697,90.303,90.9375,166036.0
2022-03-07 09:30:00,102.27,102.93,102.14,102.67,21733.0,90.1267,90.7084,90.0122,90.4792,21733.0
2022-03-07 09:40:00,102.67,102.82,102.14,102.44,23228.0,90.4792,90.6114,90.0122,90.2766,23228.0
2022-03-07 09:50:00,102.55,103.61,102.53,103.34,26798.0,90.3735,91.3076,90.3559,91.0697,26798.0
2022-03-07 10:00:00,103.21,104.22,103.15,104.12,17809.0,90.9551,91.8452,90.9023,91.7571,17809.0
2022-03-07 10:10:00,104.2,104.2,103.41,103.51,28026.0,91.8276,91.8276,91.1314,91.2195,28026.0
2022-03-07 10:20:00,103.56,103.85,103.2,103.3,16936.0,91.2636,91.5191,90.9463,91.0344,16936.0
2022-03-07 10:30:00,103.26,103.93,103.11,103.81,37577.0,90.9992,91.5896,90.867,91.4839,37577.0
2022-03-07 10:40:00,103.8,103.87,103.19,103.48,17298.0,91.4751,91.5368,90.9375,91.1931,17298.0
2022-03-07 10:50:00,103.48,103.84,103.37,103.59,15536.0,91.1931,91.5103,91.0961,91.29,15536.0
2022-03-07 11:00:00,103.48,103.94,103.27,103.86,18475.0,91.1931,91.5984,91.008,91.5279,18475.0
2022-03-07 11:10:00,103.83,104.39,103.78,104.16,22578.0,91.5015,91.995,91.4574,91.7923,22578.0
2022-03-07 11:20:00,104.14,104.4,103.98,104.37,17981.0,91.7747,92.0038,91.6337,91.9774,17981.0
2022-03-07 11:30:00,104.25,104.29,103.66,103.67,17167.0,91.8716,91.9069,91.3517,91.3605,17167.0
2022-03-07 11:40:00,103.65,103.66,103.19,103.2,19719.0,91.3429,91.3517,90.9375,90.9463,19719.0
2022-03-07 11:50:00,103.2,103.32,102.71,102.75,14596.0,90.9463,91.0521,90.5145,90.5497,14596.0
2022-03-07 12:00:00,102.71,102.71,102.37,102.51,11626.0,90.5145,90.5145,90.2149,90.3382,11626.0
2022-03-07 12:10:00,102.5,102.5,101.92,101.97,21518.0,90.3294,90.3294,89.8183,89.8624,21518.0
2022-03-07 12:20:00,101.97,102.03,101.29,101.65,16514.0,89.8624,89.9152,89.2631,89.5804,16514.0
2022-03-07 12:30:00,101.67,102.07,101.58,101.7,20166.0,89.598,89.9505,89.5187,89.6244,20166.0
2022-03-07 12:40:00,101.76,101.96,101.63,101.92,11330.0,89.6773,89.8535,89.5627,89.8183,11330.0
2022-03-07 12:50:00,101.84,101.92,101.15,101.44,13317.0,89.7478,89.8183,89.1397,89.3953,13317.0
2022-03-07 13:00:00,101.57,101.89,101.5,101.51,15759.0,89.5099,89.7919,89.4482,89.457,15759.0
2022-03-07 13:10:00,101.6,101.6,100.83,100.9,20724.0,89.5363,89.5363,88.8577,88.9194,20724.0
2022-03-07 13:20:00,100.9,101.31,100.74,101.23,12144.0,88.9194,89.2807,88.7784,89.2102,12144.0
2022-03-07 13:30:00,101.24,101.43,101.07,101.19,18849.0,89.219,89.3865,89.0692,89.175,18849.0
2022-03-07 13:40:00,101.19,101.4,101.04,101.28,15898.0,89.175,89.36,89.0428,89.2543,15898.0
2022-03-07 13:50:00,101.25,101.43,101.21,101.22,15694.0,89.2279,89.3865,89.1926,89.2014,15694.0
2022-03-07 14:00:00,101.22,101.32,100.91,101.14,17813.0,89.2014,89.2895,88.9282,89.1309,17813.0
2022-03-07 14:10:00,101.22,101.71,101.15,101.7,19122.0,89.2014,89.6332,89.1397,89.6244,19122.0
2022-03-07 14:20:00,101.73,101.75,101.47,101.66,16741.0,89.6509,89.6685,89.4217,89.5892,16741.0
2022-03-07 14:30:00,101.58,101.68,101.48,101.68,13813.0,89.5187,89.6068,89.4305,89.6068,13813.0
2022-03-07 14:40:00,101.75,101.75,101.32,101.48,13581.0,89.6685,89.6685,89.2895,89.4305,13581.0
2022-03-07 14:50:00,101.47,101.55,101.02,101.19,15584.0,89.4217,89.4922,89.0252,89.175,15584.0
2022-03-07 15:00:00,101.21,101.29,100.91,100.98,16770.0,89.1926,89.2631,88.9282,88.9899,16770.0
2022-03-07 15:10:00,100.97,100.97,100.42,100.47,49300.0,88.9811,88.9811,88.4964,88.5405,49300.0
2022-03-07 15:20:00,100.45,100.93,100.45,100.66,24158.0,88.5228,88.9458,88.5228,88.7079,24158.0
2022-03-07 15:30:00,100.63,100.63,100.3,100.39,29237.0,88.6815,88.6815,88.3907,88.47,29237.0
2022-03-07 15:40:00,100.38,100.57,100.27,100.37,35414.0,88.4612,88.6286,88.3642,88.4523,35414.0
2022-03-07 15:50:00,100.34,100.47,100.0,100.08,107331.0,88.4259,88.5405,88.1263,88.1968,107331.0
2022-03-08 09:30:00,100.28,101.08,100.28,100.38,26746.0,88.373,89.078,88.373,88.4612,26746.0
2022-03-08 09:40:00,100.24,101.16,100.08,100.76,25319.0,88.3378,89.1485,88.1968,88.796,25319.0
2022-03-08 09:50:00,100.7,101.04,100.27,100.92,16895.0,88.7432,89.0428,88.3642,88.937,16895.0
2022-03-08 10:00:00,100.85,100.98,99.86,100.11,21355.0,88.8753,88.9899,88.0029,88.2232,21355.0
2022-03-08 10:10:00,100.08,101.07,100.03,101.07,14271.0,88.1968,89.0692,88.1527,89.0692,14271.0
2022-03-08 10:20:00,101.19,101.29,100.67,100.8,17761.0,89.175,89.2631,88.7167,88.8313,17761.0
2022-03-08 10:30:00,100.89,101.12,100.66,101.06,18898.0,88.9106,89.1133,88.7079,89.0604,18898.0
2022-03-08 10:40:00,100.97,101.45,100.8,101.4,17150.0,88.9811,89.4041,88.8313,89.36,17150.0
2022-03-08 10:50:00,101.26,101.45,100.99,101.4,23663.0,89.2367,89.4041,88.9987,89.36,23663.0
2022-03-08 11:00:00,101.4,101.42,100.83,100.94,34999.0,89.36,89.3777,88.8577,88.9547,34999.0
2022-03-08 11:10:00,100.84,101.2,100.76,100.94,10848.0,88.8665,89.1838,88.796,88.9547,10848.0
2022-03-08 11:20:00,101.06,101.06,100.15,100.2,12664.0,89.0604,89.0604,88.2585,88.3025,12664.0
2022-03-08 11:30:00,100.23,100.23,99.5,99.73,23460.0,88.329,88.329,87.6856,87.8883,23460.0
2022-03-08 11:40:00,99.85,100.25,99.29,100.19,19517.0,87.9941,88.3466,87.5006,88.2937,19517.0
2022-03-08 11:50:00,100.18,100.5,100.01,100.5,11509.0,88.2849,88.5669,88.1351,88.5669,11509.0
2022-03-08 12:00:00,100.46,100.95,100.31,100.8,25087.0,88.5317,88.9635,88.3995,88.8313,25087.0
2022-03-08 12:10:00,100.83,101.75,100.55,101.63,64945.0,88.8577,89.6685,88.611,89.5627,64945.0
2022-03-08 12:20:00,101.68,102.04,101.36,102.03,46076.0,89.6068,89.9241,89.3248,89.9152,46076.0
2022-03-08 12:30:00,102.01,102.47,101.6,102.47,12242.0,89.8976,90.303,89.5363,90.303,12242.0
2022-03-08 12:40:00,102.39,103.47,96.36,96.55,313675.0,90.2325,91.1843,84.9185,85.0859,313675.0
2022-03-08 12:50:00,96.6,99.15,93.77,94.25,609235.0,85.13,87.3772,82.636,83.059,609235.0
2022-03-08 13:00:00,94.26,97.17,93.65,96.9,255416.0,83.0678,85.6323,82.5303,85.3944,255416.0
2022-03-08 13:10:00,96.9,97.66,94.94,96.08,185716.0,85.3944,86.0641,83.6671,84.6717,185716.0
2022-03-08 13:20:00,96.08,96.29,95.09,95.62,89832.0,84.6717,84.8568,83.7993,84.2663,89832.0
2022-03-08 13:30:00,95.61,95.68,94.64,95.08,57009.0,84.2575,84.3192,83.4027,83.7905,57009.0
2022-03-08 13:40:00,95.08,95.29,94.5,94.95,55119.0,83.7905,83.9755,83.2793,83.6759,55119.0
2022-03-08 13:50:00,94.88,94.95,94.07,94.44,70254.0,83.6142,83.6759,82.9004,83.2265,70254.0
2022-03-08 14:00:00,94.41,94.85,93.92,94.15,81482.0,83.2,83.5878,82.7682,82.9709,81482.0
2022-03-08 14:10:00,94.25,94.54,93.79,94.25,50735.0,83.059,83.3146,82.6536,83.059,50735.0
2022-03-08 14:20:00,94.25,95.0,93.88,94.92,61606.0,83.059,83.72,82.7329,83.6495,61606.0
2022-03-08 14:30:00,94.85,95.38,94.08,94.65,42644.0,83.5878,84.0548,82.9092,83.4115,42644.0
2022-03-08 14:40:00,94.61,95.18,94.34,94.57,57575.0,83.3763,83.8786,83.1383,83.341,57575.0
2022-03-08 14:50:00,94.56,94.57,92.66,93.76,112124.0,83.3322,83.341,81.6578,82.6272,112124.0
2022-03-08 15:00:00,93.7,93.95,92.85,93.26,153596.0,82.5743,82.7946,81.8252,82.1866,153596.0
2022-03-08 15:10:00,93.25,93.39,92.71,92.76,73978.0,82.1778,82.3011,81.7019,81.7459,73978.0
2022-03-08 15:20:00,92.72,92.77,91.59,91.63,161455.0,81.7107,81.7547,80.7149,80.7501,161455.0
2022-03-08 15:30:00,91.64,92.2,91.0,91.86,246103.0,80.7589,81.2524,80.1949,80.9528,246103.0
2022-03-08 15:40:00,91.86,92.09,91.01,91.02,173122.0,80.9528,81.1555,80.2037,80.2125,173122.0
2022-03-08 15:50:00,91.05,91.77,90.23,90.57,435333.0,80.239,80.8735,79.5163,79.816,435333.0
2022-03-09 09:30:00,91.77,92.16,87.52,88.0,356179.0,80.8735,81.2172,77.1281,77.5511,356179.0
2022-03-09 09:40:00,88.18,89.12,87.92,88.27,125006.0,77.7097,78.5381,77.4806,77.7891,125006.0
2022-03-09 09:50:00,88.13,88.4,87.41,88.02,102327.0,77.6657,77.9036,77.0312,77.5687,102327.0
2022-03-09 10:00:00,88.05,88.76,87.8,88.75,73095.0,77.5952,78.2209,77.3749,78.2121,73095.0
2022-03-09 10:10:00,88.68,89.29,88.59,89.11,96892.0,78.1504,78.688,78.0711,78.5293,96892.0
2022-03-09 10:20:00,89.06,89.15,88.26,88.79,67110.0,78.4853,78.5646,77.7802,78.2473,67110.0
2022-03-09 10:30:00,88.79,88.79,88.29,88.34,56747.0,78.2473,78.2473,77.8067,77.8508,56747.0
2022-03-09 10:40:00,88.47,89.01,88.21,88.96,61930.0,77.9653,78.4412,77.7362,78.3971,61930.0
2022-03-09 10:50:00,89.03,89.89,89.02,89.84,63696.0,78.4588,79.2167,78.45,79.1726,63696.0
2022-03-09 11:00:00,89.89,89.89,88.57,88.57,60531.0,79.2167,79.2167,78.0534,78.0534,60531.0
2022-03-09 11:10:00,88.56,88.56,87.64,87.67,82045.0,78.0446,78.0446,77.2339,77.2603,82045.0
2022-03-09 11:20:00,87.75,87.81,87.24,87.69,60702.0,77.3308,77.3837,76.8814,77.2779,60702.0
2022-03-09 11:30:00,87.69,88.39,87.63,88.31,55866.0,77.2779,77.8948,77.2251,77.8243,55866.0
2022-03-09 11:40:00,88.31,88.43,87.81,87.95,62920.0,77.8243,77.9301,77.3837,77.5071,62920.0
2022-03-09 11:50:00,87.9,88.47,87.75,88.44,68418.0,77.463,77.9653,77.3308,77.9389,68418.0
2022-03-09 12:00:00,88.43,89.52,88.43,89.5,43536.0,77.9301,78.8906,77.9301,78.873,43536.0
2022-03-09 12:10:00,89.53,90.12,89.45,90.03,48029.0,78.8995,79.4194,78.829,79.3401,48029.0
2022-03-09 12:20:00,90.05,90.63,89.99,90.23,138819.0,79.3577,79.8688,79.3048,79.5163,138819.0
2022-03-09 12:30:00,90.21,90.73,90.04,90.69,42076.0,79.4987,79.957,79.3489,79.9217,42076.0
2022-03-09 12:40:00,90.74,90.95,90.57,90.88,39961.0,79.9658,80.1508,79.816,80.0892,39961.0
2022-03-09 12:50:00,90.93,91.4,90.68,91.36,67327.0,80.1332,80.5474,79.9129,80.5122,67327.0
2022-03-09 13:00:00,91.33,91.35,90.4,90.61,34534.0,80.4857,80.5034,79.6662,79.8512,34534.0
2022-03-09 13:10:00,90.62,91.22,90.51,90.62,32592.0,79.86,80.3888,79.7631,79.86,32592.0
2022-03-09 13:20:00,90.66,91.1,90.66,91.0,30634.0,79.8953,80.283,79.8953,80.1949,30634.0
2022-03-09 13:30:00,91.0,91.27,90.88,91.15,22053.0,80.1949,80.4329,80.0892,80.3271,22053.0
2022-03-09 13:40:00,91.15,91.27,90.82,90.93,30707.0,80.3271,80.4329,80.0363,80.1332,30707.0
2022-03-09 13:50:00,91.0,91.12,90.85,90.99,19677.0,80.1949,80.3007,80.0627,80.1861,19677.0
2022-03-09 14:00:00,90.95,91.33,90.95,91.17,52520.0,80.1508,80.4857,80.1508,80.3447,52520.0
2022-03-09 14:10:00,91.17,91.26,90.59,90.86,40666.0,80.3447,80.424,79.8336,80.0715,40666.0
2022-03-09 14:20:00,90.84,90.96,90.62,90.68,38821.0,80.0539,80.1597,79.86,79.9129,38821.0
2022-03-09 14:30:00,90.73,90.99,90.51,90.92,52343.0,79.957,80.1861,79.7631,80.1244,52343.0
2022-03-09 14:40:00,90.94,91.27,90.78,91.2,82266.0,80.142,80.4329,80.001,80.3712,82266.0
2022-03-09 14:50:00,91.22,91.35,90.96,91.01,59769.0,80.3888,80.5034,80.1597,80.2037,59769.0
2022-03-09 15:00:00,90.95,91.38,90.9,91.3,40428.0,80.1508,80.5298,80.1068,80.4593,40428.0
2022-03-09 15:10:00,91.34,91.69,91.23,91.64,38353.0,80.4945,80.803,80.3976,80.7589,38353.0
2022-03-09 15:20:00,91.63,91.83,91.58,91.73,44239.0,80.7501,80.9264,80.706,80.8382,44239.0
2022-03-09 15:30:00,91.73,91.75,91.37,91.43,49476.0,80.8382,80.8559,80.521,80.5739,49476.0
2022-03-09 15:40:00,91.42,91.54,90.92,91.01,51623.0,80.565,80.6708,80.1244,80.2037,51623.0
2022-03-09 15:50:00,91.05,91.07,90.21,90.4,187683.0,80.239,80.2566,79.4987,79.6662,187683.0
2022-03-10 09:30:00,89.28,89.8,88.55,89.0,59494.0,78.6791,79.1374,78.0358,78.4324,59494.0
2022-03-10 09:40:00,89.17,89.53,88.28,88.3,68584.0,78.5822,78.8995,77.7979,77.8155,68584.0
2022-03-10 09:50:00,88.38,88.89,88.11,88.8,22218.0,77.886,78.3354,77.6481,78.2561,22218.0
2022-03-10 10:00:00,88.79,89.06,88.47,88.48,28669.0,78.2473,78.4853,77.9653,77.9741,28669.0
2022-03-10 10:10:00,88.55,89.36,88.26,89.25,53061.0,78.0358,78.7496,77.7802,78.6527,53061.0
2022-03-10 10:20:00,89.29,89.46,88.98,89.01,52744.0,78.688,78.8378,78.4148,78.4412,52744.0
2022-03-10 10:30:00,89.03,89.15,88.48,88.61,21872.0,78.4588,78.5646,77.9741,78.0887,21872.0
2022-03-10 10:40:00,88.61,88.79,88.45,88.73,13017.0,78.0887,78.2473,77.9477,78.1944,13017.0
2022-03-10 10:50:00,88.69,88.72,88.23,88.27,15630.0,78.1592,78.1856,77.7538,77.7891,15630.0
2022-03-10 11:00:00,88.27,88.58,88.26,88.39,17408.0,77.7891,78.0623,77.7802,77.8948,17408.0
2022-03-10 11:10:00,88.39,88.39,88.03,88.38,23831.0,77.8948,77.8948,77.5776,77.886,23831.0
2022-03-10 11:20:00,88.26,88.48,88.06,88.12,24260.0,77.7802,77.9741,77.604,77.6569,24260.0
2022-03-10 11:30:00,88.07,88.08,87.7,87.77,31136.0,77.6128,77.6216,77.2867,77.3484,31136.0
2022-03-10 11:40:00,87.78,88.19,87.77,88.08,14303.0,77.3572,77.7186,77.3484,77.6216,14303.0
2022-03-10 11:50:00,88.08,88.47,87.97,88.34,20762.0,77.6216,77.9653,77.5247,77.8508,20762.0
2022-03-10 12:00:00,88.38,88.47,88.14,88.22,47235.0,77.886,77.9653,77.6745,77.745,47235.0
2022-03-10 12:10:00,88.28,88.68,88.28,88.68,14522.0,77.7979,78.1504,77.7979,78.1504,14522.0
2022-03-10 12:20:00,88.66,89.11,88.59,88.82,11924.0,78.1328,78.5293,78.0711,78.2738,11924.0
2022-03-10 12:30:00,88.76,88.89,88.67,88.72,13158.0,78.2209,78.3354,78.1416,78.1856,13158.0
2022-03-10 12:40:00,88.74,88.85,88.67,88.78,13934.0,78.2033,78.3002,78.1416,78.2385,13934.0
2022-03-10 12:50:00,88.79,88.79,88.58,88.61,11076.0,78.2473,78.2473,78.0623,78.0887,11076.0
2022-03-10 13:00:00,88.59,88.63,88.38,88.39,21540.0,78.0711,78.1063,77.886,77.8948,21540.0
2022-03-10 13:10:00,88.39,88.64,87.82,87.86,74673.0,77.8948,78.1151,77.3925,77.4277,74673.0
2022-03-10 13:20:00,87.88,87.94,87.32,87.57,65109.0,77.4454,77.4982,76.9519,77.1722,65109.0
2022-03-10 13:30:00,87.57,88.1,87.45,88.01,20965.0,77.1722,77.6392,77.0664,77.5599,20965.0
2022-03-10 13:40:00,88.06,88.35,87.95,88.35,19594.0,77.604,77.8596,77.5071,77.8596,19594.0
2022-03-10 13:50:00,88.35,88.45,88.19,88.32,17196.0,77.8596,77.9477,77.7186,77.8331,17196.0
2022-03-10 14:00:00,88.35,88.53,88.19,88.31,18553.0,77.8596,78.0182,77.7186,77.8243,18553.0
2022-03-10 14:10:00,88.31,88.58,88.21,88.5,16587.0,77.8243,78.0623,77.7362,77.9918,16587.0
2022-03-10 14:20:00,88.53,88.96,88.53,88.7,24426.0,78.0182,78.3971,78.0182,78.168,24426.0
2022-03-10 14:30:00,88.78,88.92,88.56,88.77,19371.0,78.2385,78.3619,78.0446,78.2297,19371.0
2022-03-10 14:40:00,88.76,88.88,88.51,88.88,15887.0,78.2209,78.3266,78.0006,78.3266,15887.0
2022-03-10 14:50:00,88.96,89.05,88.81,88.81,19612.0,78.3971,78.4764,78.2649,78.2649,19612.0
2022-03-10 15:00:00,88.8,88.95,88.61,88.78,17425.0,78.2561,78.3883,78.0887,78.2385,17425.0
2022-03-10 15:10:00,88.81,88.89,88.63,88.73,22418.0,78.2649,78.3354,78.1063,78.1944,22418.0
2022-03-10 15:20:00,88.73,88.86,88.34,88.44,37592.0,78.1944,78.309,77.8508,77.9389,37592.0
2022-03-10 15:30:00,88.45,88.62,88.35,88.44,36668.0,77.9477,78.0975,77.8596,77.9389,36668.0
2022-03-10 15:40:00,88.49,88.73,88.43,88.56,49847.0,77.9829,78.1944,77.9301,78.0446,49847.0
2022-03-10 15:50:00,88.53,88.98,88.48,88.75,161173.0,78.0182,78.4148,77.9741,78.2121,161173.0
2022-03-11 09:30:00,89.44,89.74,88.67,88.95,47244.0,78.8201,79.0845,78.1416,78.3883,47244.0
2022-03-11 09:40:00,89.08,89.4,88.62,88.79,15936.0,78.5029,78.7849,78.0975,78.2473,15936.0
2022-03-11 09:50:00,88.79,88.97,88.34,88.6,18366.0,78.2473,78.4059,77.8508,78.0799,18366.0
2022-03-11 10:00:00,88.56,88.56,87.47,87.6,38847.0,78.0446,78.0446,77.0841,77.1986,38847.0
2022-03-11 10:10:00,87.57,88.3,87.57,87.88,39798.0,77.1722,77.8155,77.1722,77.4454,39798.0
2022-03-11 10:20:00,87.75,88.04,87.74,88.0,14286.0,77.3308,77.5864,77.322,77.5511,14286.0
2022-03-11 10:30:00,87.97,87.97,87.72,87.79,14870.0,77.5247,77.5247,77.3044,77.3661,14870.0
2022-03-11 10:40:00,87.82,88.07,87.71,87.92,24405.0,77.3925,77.6128,77.2956,77.4806,24405.0
2022-03-11 10:50:00,87.94,88.09,87.74,88.05,25103.0,77.4982,77.6304,77.322,77.5952,25103.0
2022-03-11 11:00:00,88.05,88.08,87.51,87.63,22871.0,77.5952,77.6216,77.1193,77.2251,22871.0
2022-03-11 11:10:00,87.63,87.63,87.25,87.41,25390.0,77.2251,77.2251,76.8902,77.0312,25390.0
2022-03-11 11:20:00,87.44,87.56,87.27,87.36,18274.0,77.0576,77.1634,76.9078,76.9871,18274.0
2022-03-11 11:30:00,87.3,87.45,87.18,87.41,23775.0,76.9342,77.0664,76.8285,77.0312,23775.0
2022-03-11 11:40:00,87.39,87.5,87.1,87.35,18551.0,77.0136,77.1105,76.758,76.9783,18551.0
2022-03-11 11:50:00,87.32,87.36,86.8,86.8,22811.0,76.9519,76.9871,76.4936,76.4936,22811.0
2022-03-11 12:00:00,86.8,86.85,86.26,86.4,55208.0,76.4936,76.5377,76.0177,76.1411,55208.0
2022-03-11 12:10:00,86.44,87.12,86.37,87.12,27406.0,76.1764,76.7756,76.1147,76.7756,27406.0
2022-03-11 12:20:00,87.05,87.06,86.75,86.75,12156.0,76.7139,76.7227,76.4495,76.4495,12156.0
2022-03-11 12:30:00,86.71,86.88,86.69,86.88,12281.0,76.4143,76.5641,76.3967,76.5641,12281.0
2022-03-11 12:40:00,86.83,86.94,86.78,86.82,13102.0,76.52,76.617,76.476,76.5112,13102.0
2022-03-11 12:50:00,86.85,87.13,86.81,87.07,17927.0,76.5377,76.7844,76.5024,76.7315,17927.0
2022-03-11 13:00:00,87.1,87.83,87.03,87.48,50606.0,76.758,77.4013,76.6963,77.0929,50606.0
2022-03-11 13:10:00,87.44,87.95,87.44,87.92,17492.0,77.0576,77.5071,77.0576,77.4806,17492.0
2022-03-11 13:20:00,87.95,88.01,87.83,87.95,30428.0,77.5071,77.5599,77.4013,77.5071,30428.0
2022-03-11 13:30:00,88.0,88.2,87.9,87.95,25277.0,77.5511,77.7274,77.463,77.5071,25277.0
2022-03-11 13:40:00,87.97,88.38,87.97,88.38,19291.0,77.5247,77.886,77.5247,77.886,19291.0
2022-03-11 13:50:00,88.33,88.54,87.94,88.0,22806.0,77.8419,78.027,77.4982,77.5511,22806.0
2022-03-11 14:00:00,88.0,88.24,87.77,87.8,36493.0,77.5511,77.7626,77.3484,77.3749,36493.0
2022-03-11 14:10:00,87.83,87.96,87.69,87.84,28025.0,77.4013,77.5159,77.2779,77.4101,28025.0
2022-03-11 14:20:00,87.82,88.35,87.79,88.23,21482.0,77.3925,77.8596,77.3661,77.7538,21482.0
2022-03-11 14:30:00,88.24,88.27,88.13,88.26,13962.0,77.7626,77.7891,77.6657,77.7802,13962.0
2022-03-11 14:40:00,88.27,88.31,88.12,88.22,16306.0,77.7891,77.8243,77.6569,77.745,16306.0
2022-03-11 14:50:00,88.2,88.2,87.91,88.06,20367.0,77.7274,77.7274,77.4718,77.604,20367.0
2022-03-11 15:00:00,88.01,88.23,87.97,87.98,25565.0,77.5599,77.7538,77.5247,77.5335,25565.0
2022-03-11 15:10:00,88.02,88.07,87.6,87.77,31556.0,77.5687,77.6128,77.1986,77.3484,31556.0
2022-03-11 15:20:00,87.76,87.95,87.65,87.65,35027.0,77.3396,77.5071,77.2427,77.2427,35027.0
2022-03-11 15:30:00,87.65,87.71,87.5,87.57,33623.0,77.2427,77.2956,77.1105,77.1722,33623.0
2022-03-11 15:40:00,87.56,87.58,87.3,87.4,37822.0,77.1634,77.181,76.9342,77.0224,37822.0
2022-03-11 15:50:00,87.4,87.57,87.29,87.3,132364.0,77.0224,77.1722,76.9254,76.9342,132364.0
2022-03-14 09:30:00,87.3,87.53,86.19,86.85,55487.0,76.9342,77.1369,75.956,76.5377,55487.0
2022-03-14 09:40:00,86.81,86.89,85.78,85.92,37176.0,76.5024,76.5729,75.5947,75.7181,37176.0
2022-03-14 09:50:00,85.94,86.19,85.57,86.14,39071.0,75.7357,75.956,75.4097,75.912,39071.0
2022-03-14 10:00:00,85.99,87.09,85.7,87.09,26747.0,75.7798,76.7492,75.5242,76.7492,26747.0
2022-03-14 10:10:00,87.05,87.58,87.05,87.58,43580.0,76.7139,77.181,76.7139,77.181,43580.0
2022-03-14 10:20:00,87.6,87.83,87.36,87.41,20367.0,77.1986,77.4013,76.9871,77.0312,20367.0
2022-03-14 10:30:00,87.35,87.36,87.03,87.2,20734.0,76.9783,76.9871,76.6963,76.8461,20734.0
2022-03-14 10:40:00,87.25,87.31,86.91,87.08,26275.0,76.8902,76.9431,76.5905,76.7404,26275.0
2022-03-14 10:50:00,87.07,87.7,87.07,87.62,14563.0,76.7315,77.2867,76.7315,77.2162,14563.0
2022-03-14 11:00:00,87.68,87.68,87.21,87.21,12670.0,77.2691,77.2691,76.8549,76.8549,12670.0
2022-03-14 11:10:00,87.23,87.23,86.15,86.19,50896.0,76.8725,76.8725,75.9208,75.956,50896.0
2022-03-14 11:20:00,86.2,86.22,85.86,86.04,40041.0,75.9648,75.9825,75.6652,75.8238,40041.0
2022-03-14 11:30:00,85.99,86.38,85.89,86.14,25155.0,75.7798,76.1235,75.6917,75.912,25155.0
2022-03-14 11:40:00,86.19,86.23,85.83,85.84,27736.0,75.956,75.9913,75.6388,75.6476,27736.0
2022-03-14 11:50:00,85.83,86.24,85.79,86.18,17446.0,75.6388,76.0001,75.6035,75.9472,17446.0
2022-03-14 12:00:00,86.13,86.25,85.96,86.16,30154.0,75.9032,76.0089,75.7533,75.9296,30154.0
2022-03-14 12:10:00,86.19,86.29,85.72,86.0,38982.0,75.956,76.0442,75.5418,75.7886,38982.0
2022-03-14 12:20:00,85.99,86.28,85.93,86.22,29028.0,75.7798,76.0353,75.7269,75.9825,29028.0
2022-03-14 12:30:00,86.18,86.23,85.81,86.06,36348.0,75.9472,75.9913,75.6212,75.8415,36348.0
2022-03-14 12:40:00,86.09,86.16,85.68,85.74,18516.0,75.8679,75.9296,75.5066,75.5595,18516.0
2022-03-14 12:50:00,85.78,85.78,85.58,85.6,15506.0,75.5947,75.5947,75.4185,75.4361,15506.0
2022-03-14 13:00:00,85.63,85.65,85.15,85.19,26160.0,75.4625,75.4802,75.0395,75.0748,26160.0
2022-03-14 13:10:00,85.23,85.32,85.13,85.18,26280.0,75.11,75.1893,75.0219,75.066,26280.0
2022-03-14 13:20:00,85.18,85.36,84.66,84.67,63833.0,75.066,75.2246,74.6077,74.6165,63833.0
2022-03-14 13:30:00,84.67,84.91,84.51,84.7,77790.0,74.6165,74.828,74.4755,74.643,77790.0
2022-03-14 13:40:00,84.74,84.94,84.56,84.7,25140.0,74.6782,74.8545,74.5196,74.643,25140.0
2022-03-14 13:50:00,84.66,84.97,84.52,84.7,22919.0,74.6077,74.8809,74.4843,74.643,22919.0
2022-03-14 14:00:00,84.67,84.73,84.59,84.66,17414.0,74.6165,74.6694,74.546,74.6077,17414.0
2022-03-14 14:10:00,84.7,84.89,84.67,84.84,16745.0,74.643,74.8104,74.6165,74.7663,16745.0
2022-03-14 14:20:00,84.87,84.96,84.74,84.79,20663.0,74.7928,74.8721,74.6782,74.7223,20663.0
2022-03-14 14:30:00,84.81,85.09,84.79,85.01,13678.0,74.7399,74.9866,74.7223,74.9161,13678.0
2022-03-14 14:40:00,85.04,85.14,84.9,85.09,19736.0,74.9426,75.0307,74.8192,74.9866,19736.0
2022-03-14 14:50:00,85.11,85.33,85.06,85.33,22694.0,75.0043,75.1981,74.9602,75.1981,22694.0
2022-03-14 15:00:00,85.31,85.57,85.24,85.27,17261.0,75.1805,75.4097,75.1188,75.1453,17261.0
2022-03-14 15:10:00,85.25,85.56,85.19,85.53,26031.0,75.1276,75.4008,75.0748,75.3744,26031.0
2022-03-14 15:20:00,85.54,85.77,85.5,85.65,25947.0,75.3832,75.5859,75.348,75.4802,25947.0
2022-03-14 15:30:00,85.62,85.64,85.32,85.56,21354.0,75.4537,75.4713,75.1893,75.4008,21354.0
2022-03-14 15:40:00,85.6,85.93,85.57,85.83,41151.0,75.4361,75.7269,75.4097,75.6388,41151.0
2022-03-14 15:50:00,85.84,86.46,85.72,86.31,256055.0,75.6476,76.194,75.5418,76.0618,256055.0
2022-03-15 09:30:00,86.54,87.6,86.04,87.02,49849.0,76.2645,77.1986,75.8238,76.6875,49849.0
2022-03-15 09:40:00,86.94,87.07,86.45,86.84,28080.0,76.617,76.7315,76.1852,76.5289,28080.0
2022-03-15 09:50:00,86.95,87.1,86.42,86.66,41707.0,76.6258,76.758,76.1587,76.3702,41707.0
2022-03-15 10:00:00,86.66,86.87,86.4,86.67,14879.0,76.3702,76.5553,76.1411,76.379,14879.0
2022-03-15 10:10:00,86.74,86.79,86.09,86.43,26780.0,76.4407,76.4848,75.8679,76.1675,26780.0
2022-03-15 10:20:00,86.51,86.93,86.45,86.86,16716.0,76.238,76.6082,76.1852,76.5465,16716.0
2022-03-15 10:30:00,86.79,87.52,86.78,87.52,34940.0,76.4848,77.1281,76.476,77.1281,34940.0
2022-03-15 10:40:00,87.54,87.93,87.29,87.93,23358.0,77.1457,77.4894,76.9254,77.4894,23358.0
2022-03-15 10:50:00,87.93,87.96,87.11,87.3,13493.0,77.4894,77.5159,76.7668,76.9342,13493.0
2022-03-15 11:00:00,87.33,87.63,87.26,87.58,17755.0,76.9607,77.2251,76.899,77.181,17755.0
2022-03-15 11:10:00,87.59,87.69,87.32,87.45,32466.0,77.1898,77.2779,76.9519,77.0664,32466.0
2022-03-15 11:20:00,87.4,87.73,87.29,87.73,36816.0,77.0224,77.3132,76.9254,77.3132,36816.0
2022-03-15 11:30:00,87.76,87.97,87.7,87.87,18044.0,77.3396,77.5247,77.2867,77.4366,18044.0
2022-03-15 11:40:00,87.86,88.74,87.81,88.31,28637.0,77.4277,78.2033,77.3837,77.8243,28637.0
2022-03-15 11:50:00,88.34,88.38,87.84,88.04,12115.0,77.8508,77.886,77.4101,77.5864,12115.0
2022-03-15 12:00:00,88.05,88.19,87.83,88.11,13848.0,77.5952,77.7186,77.4013,77.6481,13848.0
2022-03-15 12:10:00,88.13,88.16,87.98,88.07,11827.0,77.6657,77.6921,77.5335,77.6128,11827.0
2022-03-15 12:20:00,88.08,88.3,88.08,88.26,8674.0,77.6216,77.8155,77.6216,77.7802,8674.0
2022-03-15 12:30:00,88.31,88.33,88.15,88.17,12094.0,77.8243,77.8419,77.6833,77.7009,12094.0
2022-03-15 12:40:00,88.16,88.17,87.86,87.89,13027.0,77.6921,77.7009,77.4277,77.4542,13027.0
2022-03-15 12:50:00,87.87,87.98,87.45,87.97,19134.0,77.4366,77.5335,77.0664,77.5247,19134.0
2022-03-15 13:00:00,87.94,88.21,87.9,87.98,13505.0,77.4982,77.7362,77.463,77.5335,13505.0
2022-03-15 13:10:00,87.96,88.07,87.81,87.88,10901.0,77.5159,77.6128,77.3837,77.4454,10901.0
2022-03-15 13:20:00,87.88,88.07,87.78,87.81,14433.0,77.4454,77.6128,77.3572,77.3837,14433.0
2022-03-15 13:30:00,87.79,87.95,87.72,87.86,16174.0,77.3661,77.5071,77.3044,77.4277,16174.0
2022-03-15 13:40:00,87.86,88.14,87.75,88.1,21839.0,77.4277,77.6745,77.3308,77.6392,21839.0
2022-03-15 13:50:00,88.12,88.36,88.12,88.22,14485.0,77.6569,77.8684,77.6569,77.745,14485.0
2022-03-15 14:00:00,88.21,88.31,87.96,88.09,18391.0,77.7362,77.8243,77.5159,77.6304,18391.0
2022-03-15 14:10:00,88.09,88.11,87.72,87.78,22659.0,77.6304,77.6481,77.3044,77.3572,22659.0
2022-03-15 14:20:00,87.72,87.81,87.61,87.73,21779.0,77.3044,77.3837,77.2074,77.3132,21779.0
2022-03-15 14:30:00,87.73,88.01,87.64,87.81,16066.0,77.3132,77.5599,77.2339,77.3837,16066.0
2022-03-15 14:40:00,87.79,88.14,87.76,88.14,19480.0,77.3661,77.6745,77.3396,77.6745,19480.0
2022-03-15 14:50:00,88.17,88.26,88.0,88.25,16610.0,77.7009,77.7802,77.5511,77.7714,16610.0
2022-03-15 15:00:00,88.25,88.64,88.06,88.32,72087.0,77.7714,78.1151,77.604,77.8331,72087.0
2022-03-15 15:10:00,88.26,88.67,88.21,88.65,25033.0,77.7802,78.1416,77.7362,78.1239,25033.0
2022-03-15 15:20:00,88.6,88.77,88.5,88.68,28938.0,78.0799,78.2297,77.9918,78.1504,28938.0
2022-03-15 15:30:00,88.69,88.98,88.69,88.84,42386.0,78.1592,78.4148,78.1592,78.2914,42386.0
2022-03-15 15:40:00,88.84,88.85,88.47,88.56,46066.0,78.2914,78.3002,77.9653,78.0446,46066.0
2022-03-15 15:50:00,88.6,88.82,88.54,88.59,181199.0,78.0799,78.2738,78.027,78.0711,181199.0
2022-03-16 09:30:00,89.48,90.4,89.48,89.76,55825.0,78.8554,79.6662,78.8554,79.1021,55825.0
2022-03-16 09:40:00,89.79,90.76,89.79,90.4,33669.0,79.1286,79.9834,79.1286,79.6662,33669.0
2022-03-16 09:50:00,90.4,90.76,90.29,90.76,29761.0,79.6662,79.9834,79.5692,79.9834,29761.0
2022-03-16 10:00:00,90.69,90.75,89.93,89.93,29608.0,79.9217,79.9746,79.252,79.252,29608.0
2022-03-16 10:10:00,89.86,90.63,89.8,90.49,61040.0,79.1903,79.8688,79.1374,79.7455,61040.0
2022-03-16 10:20:00,90.49,90.5,90.01,90.09,20421.0,79.7455,79.7543,79.3225,79.393,20421.0
2022-03-16 10:30:00,90.12,90.54,90.11,90.36,17061.0,79.4194,79.7895,79.4106,79.6309,17061.0
2022-03-16 10:40:00,90.4,90.5,89.81,89.9,16040.0,79.6662,79.7543,79.1462,79.2255,16040.0
2022-03-16 10:50:00,89.92,89.97,89.56,89.92,35503.0,79.2431,79.2872,78.9259,79.2431,35503.0
2022-03-16 11:00:00,89.9,90.33,89.7,89.71,62443.0,79.2255,79.6045,79.0493,79.0581,62443.0
2022-03-16 11:10:00,89.77,89.81,89.56,89.65,14018.0,79.111,79.1462,78.9259,79.0052,14018.0
2022-03-16 11:20:00,89.6,89.73,89.52,89.61,14606.0,78.9611,79.0757,78.8906,78.97,14606.0
2022-03-16 11:30:00,89.71,89.81,89.41,89.52,17592.0,79.0581,79.1462,78.7937,78.8906,17592.0
2022-03-16 11:40:00,89.52,89.53,89.33,89.46,14001.0,78.8906,78.8995,78.7232,78.8378,14001.0
2022-03-16 11:50:00,89.45,89.7,89.36,89.6,44213.0,78.829,79.0493,78.7496,78.9611,44213.0
2022-03-16 12:00:00,89.65,89.65,89.28,89.46,39126.0,79.0052,79.0052,78.6791,78.8378,39126.0
2022-03-16 12:10:00,89.46,89.46,89.08,89.34,29797.0,78.8378,78.8378,78.5029,78.732,29797.0
2022-03-16 12:20:00,89.34,89.59,89.34,89.45,15975.0,78.732,78.9523,78.732,78.829,15975.0
2022-03-16 12:30:00,89.46,89.65,89.33,89.36,20379.0,78.8378,79.0052,78.7232,78.7496,20379.0
2022-03-16 12:40:00,89.33,89.41,88.89,88.92,30116.0,78.7232,78.7937,78.3354,78.3619,30116.0
2022-03-16 12:50:00,88.91,88.97,88.57,88.78,28505.0,78.3531,78.4059,78.0534,78.2385,28505.0
2022-03-16 13:00:00,88.76,89.29,88.76,89.05,27929.0,78.2209,78.688,78.2209,78.4764,27929.0
2022-03-16 13:10:00,89.07,89.33,89.03,89.28,16251.0,78.4941,78.7232,78.4588,78.6791,16251.0
2022-03-16 13:20:00,89.23,89.61,89.23,89.48,22342.0,78.6351,78.97,78.6351,78.8554,22342.0
2022-03-16 13:30:00,89.5,89.65,89.49,89.6,9058.0,78.873,79.0052,78.8642,78.9611,9058.0
2022-03-16 13:40:00,89.62,89.64,89.5,89.56,10610.0,78.9788,78.9964,78.873,78.9259,10610.0
2022-03-16 13:50:00,89.63,89.7,89.51,89.66,12589.0,78.9876,79.0493,78.8818,79.014,12589.0
2022-03-16 14:00:00,89.61,89.61,88.85,88.85,18630.0,78.97,78.97,78.3002,78.3002,18630.0
2022-03-16 14:10:00,88.95,89.17,88.64,89.0,21476.0,78.3883,78.5822,78.1151,78.4324,21476.0
2022-03-16 14:20:00,89.0,89.0,88.51,88.51,19949.0,78.4324,78.4324,78.0006,78.0006,19949.0
2022-03-16 14:30:00,88.5,88.79,88.14,88.73,27773.0,77.9918,78.2473,77.6745,78.1944,27773.0
2022-03-16 14:40:00,88.73,89.54,88.7,89.31,26880.0,78.1944,78.9083,78.168,78.7056,26880.0
2022-03-16 14:50:00,89.29,89.8,89.24,89.5,20160.0,78.688,79.1374,78.6439,78.873,20160.0
2022-03-16 15:00:00,89.56,89.8,89.34,89.44,17025.0,78.9259,79.1374,78.732,78.8201,17025.0
2022-03-16 15:10:00,89.4,89.97,89.4,89.95,23087.0,78.7849,79.2872,78.7849,79.2696,23087.0
2022-03-16 15:20:00,89.91,90.21,89.91,90.12,25102.0,79.2343,79.4987,79.2343,79.4194,25102.0
2022-03-16 15:30:00,90.14,90.14,89.84,90.07,31165.0,79.437,79.437,79.1726,79.3753,31165.0
2022-03-16 15:40:00,90.1,90.39,89.99,90.29,41201.0,79.4018,79.6573,79.3048,79.5692,41201.0
2022-03-16 15:50:00,90.35,90.49,90.12,90.49,94002.0,79.6221,79.7455,79.4194,79.7455,94002.0
2022-03-17 09:30:00,89.79,90.18,89.0,89.24,54661.0,79.1286,79.4723,78.4324,78.6439,54661.0
2022-03-17 09:40:00,89.32,89.93,89.11,89.72,23525.0,78.7144,79.252,78.5293,79.0669,23525.0
2022-03-17 09:50:00,89.69,89.98,89.38,89.76,27069.0,79.0405,79.296,78.7673,79.1021,27069.0
2022-03-17 10:00:00,89.72,89.72,89.4,89.63,19664.0,79.0669,79.0669,78.7849,78.9876,19664.0
2022-03-17 10:10:00,89.58,89.64,89.04,89.04,52529.0,78.9435,78.9964,78.4676,78.4676,52529.0
2022-03-17 10:20:00,89.16,89.54,89.1,89.2,28818.0,78.5734,78.9083,78.5205,78.6086,28818.0
2022-03-17 10:30:00,89.31,89.55,89.15,89.54,53290.0,78.7056,78.9171,78.5646,78.9083,53290.0
2022-03-17 10:40:00,89.54,90.17,89.54,89.97,32368.0,78.9083,79.4635,78.9083,79.2872,32368.0
2022-03-17 10:50:00,89.91,90.23,89.84,90.12,23570.0,79.2343,79.5163,79.1726,79.4194,23570.0
2022-03-17 11:00:00,90.05,90.27,89.96,90.24,18395.0,79.3577,79.5516,79.2784,79.5252,18395.0
2022-03-17 11:10:00,90.26,90.59,90.02,90.48,49862.0,79.5428,79.8336,79.3313,79.7367,49862.0
2022-03-17 11:20:00,90.44,90.73,90.44,90.61,10416.0,79.7014,79.957,79.7014,79.8512,10416.0
2022-03-17 11:30:00,90.71,90.75,90.47,90.52,10699.0,79.9393,79.9746,79.7278,79.7719,10699.0
2022-03-17 11:40:00,90.57,90.73,90.31,90.38,19522.0,79.816,79.957,79.5868,79.6485,19522.0
2022-03-17 11:50:00,90.34,90.72,90.33,90.7,21359.0,79.6133,79.9482,79.6045,79.9305,21359.0
2022-03-17 12:00:00,90.7,90.97,90.7,90.91,21909.0,79.9305,80.1685,79.9305,80.1156,21909.0
2022-03-17 12:10:00,90.87,90.87,90.15,90.41,15766.0,80.0803,80.0803,79.4458,79.675,15766.0
2022-03-17 12:20:00,90.38,90.72,90.38,90.61,12233.0,79.6485,79.9482,79.6485,79.8512,12233.0
2022-03-17 12:30:00,90.59,90.76,90.49,90.76,11934.0,79.8336,79.9834,79.7455,79.9834,11934.0
2022-03-17 12:40:00,90.76,90.86,90.69,90.74,10046.0,79.9834,80.0715,79.9217,79.9658,10046.0
2022-03-17 12:50:00,90.7,90.88,90.64,90.77,8112.0,79.9305,80.0892,79.8777,79.9922,8112.0
2022-03-17 13:00:00,90.81,90.83,90.65,90.74,8733.0,80.0275,80.0451,79.8865,79.9658,8733.0
2022-03-17 13:10:00,90.77,90.88,90.66,90.82,12320.0,79.9922,80.0892,79.8953,80.0363,12320.0
2022-03-17 13:20:00,90.81,91.21,90.8,91.2,21847.0,80.0275,80.38,80.0187,80.3712,21847.0
2022-03-17 13:30:00,91.2,91.27,91.07,91.2,14577.0,80.3712,80.4329,80.2566,80.3712,14577.0
2022-03-17 13:40:00,91.29,91.39,91.28,91.39,15372.0,80.4505,80.5386,80.4417,80.5386,15372.0
2022-03-17 13:50:00,91.36,91.68,91.35,91.48,21407.0,80.5122,80.7942,80.5034,80.6179,21407.0
2022-03-17 14:00:00,91.43,91.53,91.37,91.38,18159.0,80.5739,80.662,80.521,80.5298,18159.0
2022-03-17 14:10:00,91.42,91.43,91.08,91.26,16533.0,80.565,80.5739,80.2654,80.424,16533.0
2022-03-17 14:20:00,91.31,91.5,91.23,91.32,14698.0,80.4681,80.6355,80.3976,80.4769,14698.0
2022-03-17 14:30:00,91.38,91.65,91.36,91.59,21473.0,80.5298,80.7677,80.5122,80.7149,21473.0
2022-03-17 14:40:00,91.64,92.11,91.51,92.1,30250.0,80.7589,81.1731,80.6444,81.1643,30250.0
2022-03-17 14:50:00,92.06,92.21,91.87,92.14,25650.0,81.129,81.2612,80.9616,81.1995,25650.0
2022-03-17 15:00:00,92.14,92.44,92.08,92.15,24381.0,81.1995,81.4639,81.1467,81.2084,24381.0
2022-03-17 15:10:00,92.17,92.3,91.83,92.27,20015.0,81.226,81.3406,80.9264,81.3141,20015.0
2022-03-17 15:20:00,92.27,92.35,92.16,92.27,35133.0,81.3141,81.3846,81.2172,81.3141,35133.0
2022-03-17 15:30:00,92.28,92.32,91.87,91.93,68636.0,81.3229,81.3582,80.9616,81.0145,68636.0
2022-03-17 15:40:00,91.97,92.41,91.95,92.11,69143.0,81.0497,81.4375,81.0321,81.1731,69143.0
2022-03-17 15:50:00,92.06,92.09,91.89,92.06,98571.0,81.129,81.1555,80.9792,81.129,98571.0
2022-03-18 09:30:00,91.65,92.11,91.35,91.61,171103.0,80.7677,81.1731,80.5034,80.7325,171103.0
2022-03-18 09:40:00,91.52,92.1,91.45,92.0,17299.0,80.6532,81.1643,80.5915,81.0762,17299.0
2022-03-18 09:50:00,91.96,92.41,91.75,92.34,19547.0,81.0409,81.4375,80.8559,81.3758,19547.0
2022-03-18 10:00:00,92.28,92.94,92.26,92.84,11523.0,81.3229,81.9046,81.3053,81.8164,11523.0
2022-03-18 10:10:00,92.94,93.17,92.5,92.66,21062.0,81.9046,82.1072,81.5168,81.6578,21062.0
2022-03-18 10:20:00,92.59,92.87,92.53,92.71,12761.0,81.5961,81.8429,81.5432,81.7019,12761.0
2022-03-18 10:30:00,92.7,92.75,92.3,92.4,15387.0,81.6931,81.7371,81.3406,81.4287,15387.0
2022-03-18 10:40:00,92.41,93.1,92.37,92.91,33488.0,81.4375,82.0456,81.4022,81.8781,33488.0
2022-03-18 10:50:00,92.9,93.21,92.78,93.2,9457.0,81.8693,82.1425,81.7636,82.1337,9457.0
2022-03-18 11:00:00,93.22,93.45,93.11,93.38,16781.0,82.1513,82.354,82.0544,82.2923,16781.0
2022-03-18 11:10:00,93.41,93.55,93.22,93.34,20750.0,82.3188,82.4421,82.1513,82.2571,20750.0
2022-03-18 11:20:00,93.32,93.32,93.03,93.1,12290.0,82.2394,82.2394,81.9839,82.0456,12290.0
2022-03-18 11:30:00,93.16,93.58,93.11,93.43,11753.0,82.0984,82.4686,82.0544,82.3364,11753.0
2022-03-18 11:40:00,93.39,93.42,93.07,93.11,23451.0,82.3011,82.3276,82.0191,82.0544,23451.0
2022-03-18 11:50:00,93.13,93.31,93.01,93.1,17504.0,82.072,82.2306,81.9662,82.0456,17504.0
2022-03-18 12:00:00,93.1,93.19,92.89,93.18,11186.0,82.0456,82.1249,81.8605,82.1161,11186.0
2022-03-18 12:10:00,93.14,93.3,93.05,93.3,9687.0,82.0808,82.2218,82.0015,82.2218,9687.0
2022-03-18 12:20:00,93.41,93.62,93.4,93.47,9449.0,82.3188,82.5038,82.3099,82.3716,9449.0
2022-03-18 12:30:00,93.46,93.71,93.45,93.7,15192.0,82.3628,82.5831,82.354,82.5743,15192.0
2022-03-18 12:40:00,93.73,93.89,93.7,93.77,12020.0,82.6008,82.7418,82.5743,82.636,12020.0
2022-03-18 12:50:00,93.81,93.9,93.72,93.86,9612.0,82.6713,82.7506,82.5919,82.7153,9612.0
2022-03-18 13:00:00,93.9,94.05,93.81,94.01,10657.0,82.7506,82.8828,82.6713,82.8475,10657.0
2022-03-18 13:10:00,94.0,94.05,93.92,94.01,16183.0,82.8387,82.8828,82.7682,82.8475,16183.0
2022-03-18 13:20:00,94.03,94.15,94.03,94.1,13526.0,82.8651,82.9709,82.8651,82.9268,13526.0
2022-03-18 13:30:00,94.13,94.18,94.1,94.12,8354.0,82.9533,82.9973,82.9268,82.9444,8354.0
2022-03-18 13:40:00,94.11,94.11,93.83,93.89,11907.0,82.9356,82.9356,82.6889,82.7418,11907.0
2022-03-18 13:50:00,93.9,93.91,93.53,93.62,10715.0,82.7506,82.7594,82.4245,82.5038,10715.0
2022-03-18 14:00:00,93.67,93.72,93.56,93.61,10451.0,82.5479,82.5919,82.4509,82.495,10451.0
2022-03-18 14:10:00,93.61,93.81,93.57,93.81,11415.0,82.495,82.6713,82.4598,82.6713,11415.0
2022-03-18 14:20:00,93.81,93.81,93.54,93.65,7936.0,82.6713,82.6713,82.4333,82.5303,7936.0
2022-03-18 14:30:00,93.67,93.82,93.58,93.75,9574.0,82.5479,82.6801,82.4686,82.6184,9574.0
2022-03-18 14:40:00,93.79,93.8,93.52,93.53,12984.0,82.6536,82.6624,82.4157,82.4245,12984.0
2022-03-18 14:50:00,93.55,93.69,93.53,93.67,16345.0,82.4421,82.5655,82.4245,82.5479,16345.0
2022-03-18 15:00:00,93.65,93.91,93.62,93.87,14527.0,82.5303,82.7594,82.5038,82.7241,14527.0
2022-03-18 15:10:00,93.9,94.18,93.9,94.16,31867.0,82.7506,82.9973,82.7506,82.9797,31867.0
2022-03-18 15:20:00,94.16,94.36,94.12,94.2,21820.0,82.9797,83.156,82.9444,83.015,21820.0
2022-03-18 15:30:00,94.21,94.54,94.17,94.19,38100.0,83.0238,83.3146,82.9885,83.0061,38100.0
2022-03-18 15:40:00,94.23,94.58,94.2,94.25,45642.0,83.0414,83.3498,83.015,83.059,45642.0
2022-03-18 15:50:00,94.25,94.48,93.81,94.38,179511.0,83.059,83.2617,82.6713,83.1736,179511.0
2022-03-21 09:30:00,93.76,94.73,93.42,94.59,32330.0,83.254,84.1154,82.9521,83.991,32330.0
2022-03-21 09:40:00,94.65,94.65,93.28,93.28,23188.0,84.0443,84.0443,82.8278,82.8278,23188.0
2022-03-21 09:50:00,93.38,93.61,93.08,93.18,12277.0,82.9166,83.1208,82.6502,82.739,12277.0
2022-03-21 10:00:00,93.21,93.5,92.86,92.99,30275.0,82.7657,83.0232,82.4549,82.5703,30275.0
2022-03-21 10:10:00,93.06,93.17,92.85,92.91,11493.0,82.6325,82.7302,82.446,82.4993,11493.0
2022-03-21 10:20:00,92.89,93.07,92.69,92.74,13139.0,82.4815,82.6414,82.3039,82.3483,13139.0
2022-03-21 10:30:00,92.72,92.77,92.28,92.28,21389.0,82.3306,82.375,81.9399,81.9399,21389.0
2022-03-21 10:40:00,92.28,92.41,92.07,92.3,10194.0,81.9399,82.0553,81.7534,81.9576,10194.0
2022-03-21 10:50:00,92.26,92.8,92.26,92.71,12293.0,81.9221,82.4016,81.9221,82.3217,12293.0
2022-03-21 11:00:00,92.7,92.78,92.45,92.51,11267.0,82.3128,82.3839,82.0908,82.1441,11267.0
2022-03-21 11:10:00,92.47,92.69,92.46,92.61,15799.0,82.1086,82.3039,82.0997,82.2329,15799.0
2022-03-21 11:20:00,92.61,92.84,92.56,92.74,13720.0,82.2329,82.4371,82.1885,82.3483,13720.0
2022-03-21 11:30:00,92.79,93.02,92.65,92.91,14083.0,82.3927,82.597,82.2684,82.4993,14083.0
2022-03-21 11:40:00,92.88,92.94,92.76,92.81,16220.0,82.4726,82.5259,82.3661,82.4105,16220.0
2022-03-21 11:50:00,92.85,93.08,92.78,93.01,11259.0,82.446,82.6502,82.3839,82.5881,11259.0
2022-03-21 12:00:00,93.0,93.01,92.84,93.0,4803.0,82.5792,82.5881,82.4371,82.5792,4803.0
2022-03-21 12:10:00,92.98,93.34,92.98,93.28,5208.0,82.5614,82.8811,82.5614,82.8278,5208.0
2022-03-21 12:20:00,93.29,93.44,93.2,93.2,7286.0,82.8367,82.9699,82.7568,82.7568,7286.0
2022-03-21 12:30:00,93.24,93.24,92.65,92.77,7511.0,82.7923,82.7923,82.2684,82.375,7511.0
2022-03-21 12:40:00,92.87,93.14,92.73,93.14,13042.0,82.4638,82.7035,82.3395,82.7035,13042.0
2022-03-21 12:50:00,93.13,93.14,92.7,92.74,9590.0,82.6946,82.7035,82.3128,82.3483,9590.0
2022-03-21 13:00:00,92.75,92.75,92.45,92.64,6267.0,82.3572,82.3572,82.0908,82.2595,6267.0
2022-03-21 13:10:00,92.59,92.63,92.24,92.24,11369.0,82.2151,82.2507,81.9044,81.9044,11369.0
2022-03-21 13:20:00,92.29,92.54,92.28,92.37,6708.0,81.9488,82.1707,81.9399,82.0198,6708.0
2022-03-21 13:30:00,92.35,92.57,92.35,92.51,9740.0,82.002,82.1974,82.002,82.1441,9740.0
2022-03-21 13:40:00,92.46,92.5,92.24,92.45,6760.0,82.0997,82.1352,81.9044,82.0908,6760.0
2022-03-21 13:50:00,92.49,92.61,92.43,92.54,8767.0,82.1263,82.2329,82.0731,82.1707,8767.0
2022-03-21 14:00:00,92.61,92.61,92.37,92.44,6316.0,82.2329,82.2329,82.0198,82.0819,6316.0
2022-03-21 14:10:00,92.45,92.46,92.2,92.29,12271.0,82.0908,82.0997,81.8688,81.9488,12271.0
2022-03-21 14:20:00,92.35,92.63,92.29,92.5,9728.0,82.002,82.2507,81.9488,82.1352,9728.0
2022-03-21 14:30:00,92.54,92.66,92.41,92.61,11288.0,82.1707,82.2773,82.0553,82.2329,11288.0
2022-03-21 14:40:00,92.59,92.82,92.53,92.78,10126.0,82.2151,82.4194,82.1619,82.3839,10126.0
2022-03-21 14:50:00,92.7,92.88,92.41,92.41,9880.0,82.3128,82.4726,82.0553,82.0553,9880.0
2022-03-21 15:00:00,92.33,92.37,92.08,92.15,16025.0,81.9843,82.0198,81.7623,81.8244,16025.0
2022-03-21 15:10:00,92.16,92.47,92.16,92.41,18545.0,81.8333,82.1086,81.8333,82.0553,18545.0
2022-03-21 15:20:00,92.44,92.68,92.4,92.63,15684.0,82.0819,82.2951,82.0464,82.2507,15684.0
2022-03-21 15:30:00,92.65,92.7,92.21,92.21,34651.0,82.2684,82.3128,81.8777,81.8777,34651.0
2022-03-21 15:40:00,92.21,92.34,91.84,91.84,33747.0,81.8777,81.9932,81.5492,81.5492,33747.0
2022-03-21 15:50:00,91.91,92.43,91.85,92.26,154716.0,81.6113,82.0731,81.5581,81.9221,154716.0
2022-03-22 09:30:00,92.6,92.93,92.35,92.84,26300.0,82.224,82.517,82.002,82.4371,26300.0
2022-03-22 09:40:00,92.88,93.08,92.6,93.02,10657.0,82.4726,82.6502,82.224,82.597,10657.0
2022-03-22 09:50:00,93.02,93.25,92.96,93.12,9350.0,82.597,82.8012,82.5437,82.6858,9350.0
2022-03-22 10:00:00,93.15,93.35,92.27,92.43,14548.0,82.7124,82.89,81.931,82.0731,14548.0
2022-03-22 10:10:00,92.39,92.46,91.95,92.41,18827.0,82.0376,82.0997,81.6469,82.0553,18827.0
2022-03-22 10:20:00,92.43,92.65,92.32,92.32,8275.0,82.0731,82.2684,81.9754,81.9754,8275.0
2022-03-22 10:30:00,92.33,92.49,92.16,92.41,13746.0,81.9843,82.1263,81.8333,82.0553,13746.0
2022-03-22 10:40:00,92.39,92.49,92.08,92.19,52872.0,82.0376,82.1263,81.7623,81.86,52872.0
2022-03-22 10:50:00,92.15,92.26,91.76,91.84,21008.0,81.8244,81.9221,81.4781,81.5492,21008.0
2022-03-22 11:00:00,91.91,91.93,91.5,91.86,25430.0,81.6113,81.6291,81.2473,81.5669,25430.0
2022-03-22 11:10:00,91.88,92.62,91.87,92.44,50728.0,81.5847,82.2418,81.5758,82.0819,50728.0
2022-03-22 11:20:00,92.49,92.65,92.26,92.31,17613.0,82.1263,82.2684,81.9221,81.9665,17613.0
2022-03-22 11:30:00,92.28,92.28,91.98,92.07,10592.0,81.9399,81.9399,81.6735,81.7534,10592.0
2022-03-22 11:40:00,92.07,92.09,91.85,92.07,13277.0,81.7534,81.7712,81.5581,81.7534,13277.0
2022-03-22 11:50:00,92.09,92.24,92.02,92.23,7989.0,81.7712,81.9044,81.709,81.8955,7989.0
2022-03-22 12:00:00,92.24,92.65,92.18,92.56,12519.0,81.9044,82.2684,81.8511,82.1885,12519.0
2022-03-22 12:10:00,92.58,92.85,92.57,92.83,8813.0,82.2063,82.446,82.1974,82.4282,8813.0
2022-03-22 12:20:00,92.82,92.84,92.27,92.39,15988.0,82.4194,82.4371,81.931,82.0376,15988.0
2022-03-22 12:30:00,92.39,92.65,92.31,92.62,20293.0,82.0376,82.2684,81.9665,82.2418,20293.0
2022-03-22 12:40:00,92.56,92.57,92.36,92.57,13752.0,82.1885,82.1974,82.0109,82.1974,13752.0
2022-03-22 12:50:00,92.47,92.58,92.47,92.53,13600.0,82.1086,82.2063,82.1086,82.1619,13600.0
2022-03-22 13:00:00,92.51,92.69,92.48,92.59,18530.0,82.1441,82.3039,82.1175,82.2151,18530.0
2022-03-22 13:10:00,92.64,92.9,92.64,92.81,10996.0,82.2595,82.4904,82.2595,82.4105,10996.0
2022-03-22 13:20:00,92.78,92.83,92.55,92.78,7343.0,82.3839,82.4282,82.1796,82.3839,7343.0
2022-03-22 13:30:00,92.8,93.09,92.79,93.01,9579.0,82.4016,82.6591,82.3927,82.5881,9579.0
2022-03-22 13:40:00,93.0,93.06,92.94,93.01,6363.0,82.5792,82.6325,82.5259,82.5881,6363.0
2022-03-22 13:50:00,93.04,93.31,93.02,93.31,40687.0,82.6147,82.8545,82.597,82.8545,40687.0
2022-03-22 14:00:00,93.34,93.38,93.19,93.22,14918.0,82.8811,82.9166,82.7479,82.7745,14918.0
2022-03-22 14:10:00,93.22,93.43,93.19,93.37,9939.0,82.7745,82.961,82.7479,82.9077,9939.0
2022-03-22 14:20:00,93.36,93.36,92.79,93.01,18891.0,82.8989,82.8989,82.3927,82.5881,18891.0
2022-03-22 14:30:00,93.08,93.16,92.95,93.13,8446.0,82.6502,82.7213,82.5348,82.6946,8446.0
2022-03-22 14:40:00,93.13,93.19,93.05,93.07,7405.0,82.6946,82.7479,82.6236,82.6414,7405.0
2022-03-22 14:50:00,93.07,93.33,93.07,93.23,25782.0,82.6414,82.8722,82.6414,82.7834,25782.0
2022-03-22 15:00:00,93.13,93.47,93.04,93.41,17902.0,82.6946,82.9965,82.6147,82.9433,17902.0
2022-03-22 15:10:00,93.4,93.6,93.34,93.36,26678.0,82.9344,83.112,82.8811,82.8989,26678.0
2022-03-22 15:20:00,93.36,93.36,93.13,93.21,14561.0,82.8989,82.8989,82.6946,82.7657,14561.0
2022-03-22 15:30:00,93.21,93.46,93.2,93.45,26317.0,82.7657,82.9877,82.7568,82.9788,26317.0
2022-03-22 15:40:00,93.48,93.72,93.43,93.72,35145.0,83.0054,83.2185,82.961,83.2185,35145.0
2022-03-22 15:50:00,93.74,93.83,93.49,93.61,144341.0,83.2363,83.3162,83.0143,83.1208,144341.0
2022-03-23 09:30:00,93.41,93.41,91.7,91.7,46267.0,82.9433,82.9433,81.4249,81.4249,46267.0
2022-03-23 09:40:00,91.81,92.02,90.91,91.04,56479.0,81.5225,81.709,80.7234,80.8388,56479.0
2022-03-23 09:50:00,91.02,91.36,90.79,91.16,23209.0,80.8211,81.123,80.6168,80.9454,23209.0
2022-03-23 10:00:00,91.1,91.24,90.81,91.14,24885.0,80.8921,81.0164,80.6346,80.9276,24885.0
2022-03-23 10:10:00,91.14,91.69,91.07,91.61,35758.0,80.9276,81.416,80.8655,81.345,35758.0
2022-03-23 10:20:00,91.63,91.94,91.5,91.93,15239.0,81.3627,81.638,81.2473,81.6291,15239.0
2022-03-23 10:30:00,91.92,92.08,91.82,91.98,11097.0,81.6202,81.7623,81.5314,81.6735,11097.0
2022-03-23 10:40:00,92.02,92.1,91.52,91.52,13039.0,81.709,81.78,81.265,81.265,13039.0
2022-03-23 10:50:00,91.48,91.88,91.47,91.82,27635.0,81.2295,81.5847,81.2206,81.5314,27635.0
2022-03-23 11:00:00,91.86,92.06,91.8,91.95,6518.0,81.5669,81.7445,81.5137,81.6469,6518.0
2022-03-23 11:10:00,91.85,92.01,91.75,91.75,10857.0,81.5581,81.7001,81.4693,81.4693,10857.0
2022-03-23 11:20:00,91.79,92.25,91.79,92.06,32425.0,81.5048,81.9132,81.5048,81.7445,32425.0
2022-03-23 11:30:00,92.04,92.1,91.92,91.93,9914.0,81.7268,81.78,81.6202,81.6291,9914.0
2022-03-23 11:40:00,91.9,92.01,91.76,91.93,28825.0,81.6025,81.7001,81.4781,81.6291,28825.0
2022-03-23 11:50:00,91.96,92.0,91.84,92.0,15024.0,81.6557,81.6913,81.5492,81.6913,15024.0
2022-03-23 12:00:00,92.03,92.07,91.88,91.9,23501.0,81.7179,81.7534,81.5847,81.6025,23501.0
2022-03-23 12:10:00,91.88,91.96,91.7,91.94,17320.0,81.5847,81.6557,81.4249,81.638,17320.0
2022-03-23 12:20:00,91.94,92.1,91.85,91.88,12323.0,81.638,81.78,81.5581,81.5847,12323.0
2022-03-23 12:30:00,91.84,91.94,91.78,91.89,7094.0,81.5492,81.638,81.4959,81.5936,7094.0
2022-03-23 12:40:00,91.89,91.93,91.77,91.8,5122.0,81.5936,81.6291,81.487,81.5137,5122.0
2022-03-23 12:50:00,91.76,92.05,91.7,92.0,7159.0,81.4781,81.7356,81.4249,81.6913,7159.0
2022-03-23 13:00:00,91.95,91.99,91.73,91.84,12161.0,81.6469,81.6824,81.4515,81.5492,12161.0
2022-03-23 13:10:00,91.8,91.93,91.8,91.9,5925.0,81.5137,81.6291,81.5137,81.6025,5925.0
2022-03-23 13:20:00,91.87,91.89,91.54,91.54,7967.0,81.5758,81.5936,81.2828,81.2828,7967.0
2022-03-23 13:30:00,91.5,91.57,91.39,91.47,10544.0,81.2473,81.3094,81.1496,81.2206,10544.0
2022-03-23 13:40:00,91.45,91.46,91.14,91.29,8132.0,81.2029,81.2118,80.9276,81.0608,8132.0
2022-03-23 13:50:00,91.25,91.57,91.25,91.49,9486.0,81.0253,81.3094,81.0253,81.2384,9486.0
2022-03-23 14:00:00,91.5,91.56,91.4,91.41,8659.0,81.2473,81.3006,81.1585,81.1674,8659.0
2022-03-23 14:10:00,91.43,91.81,91.33,91.81,14936.0,81.1851,81.5225,81.0963,81.5225,14936.0
2022-03-23 14:20:00,91.82,91.98,91.82,91.98,11414.0,81.5314,81.6735,81.5314,81.6735,11414.0
2022-03-23 14:30:00,91.98,92.15,91.92,92.13,19678.0,81.6735,81.8244,81.6202,81.8067,19678.0
2022-03-23 14:40:00,92.14,92.37,92.12,92.37,13659.0,81.8156,82.0198,81.7978,82.0198,13659.0
2022-03-23 14:50:00,92.38,92.38,91.95,91.98,15990.0,82.0287,82.0287,81.6469,81.6735,15990.0
2022-03-23 15:00:00,91.96,92.13,91.92,91.98,12591.0,81.6557,81.8067,81.6202,81.6735,12591.0
2022-03-23 15:10:00,91.98,91.98,91.73,91.86,19529.0,81.6735,81.6735,81.4515,81.5669,19529.0
2022-03-23 15:20:00,91.9,91.98,91.8,91.82,16571.0,81.6025,81.6735,81.5137,81.5314,16571.0
2022-03-23 15:30:00,91.8,91.85,91.43,91.55,26354.0,81.5137,81.5581,81.1851,81.2917,26354.0
2022-03-23 15:40:00,91.56,91.64,91.31,91.64,40535.0,81.3006,81.3716,81.0786,81.3716,40535.0
2022-03-23 15:50:00,91.59,91.59,91.25,91.46,101599.0,81.3272,81.3272,81.0253,81.2118,101599.0
2022-03-24 09:30:00,92.07,92.28,91.78,92.21,34116.0,81.7534,81.9399,81.4959,81.8777,34116.0
2022-03-24 09:40:00,92.2,92.74,92.1,92.74,12790.0,81.8688,82.3483,81.78,82.3483,12790.0
2022-03-24 09:50:00,92.74,92.81,92.5,92.6,9227.0,82.3483,82.4105,82.1352,82.224,9227.0
2022-03-24 10:00:00,92.68,93.11,92.65,93.11,22637.0,82.2951,82.6769,82.2684,82.6769,22637.0
2022-03-24 10:10:00,93.17,93.17,92.42,92.57,19014.0,82.7302,82.7302,82.0642,82.1974,19014.0
2022-03-24 10:20:00,92.57,92.81,92.5,92.71,9294.0,82.1974,82.4105,82.1352,82.3217,9294.0
2022-03-24 10:30:00,92.67,93.04,92.62,92.94,24827.0,82.2862,82.6147,82.2418,82.5259,24827.0
2022-03-24 10:40:00,92.95,93.02,92.76,92.83,9959.0,82.5348,82.597,82.3661,82.4282,9959.0
2022-03-24 10:50:00,92.81,93.14,92.64,92.93,21463.0,82.4105,82.7035,82.2595,82.517,21463.0
2022-03-24 11:00:00,92.97,93.24,92.9,92.99,15289.0,82.5526,82.7923,82.4904,82.5703,15289.0
2022-03-24 11:10:00,93.05,93.4,93.0,93.33,8315.0,82.6236,82.9344,82.5792,82.8722,8315.0
2022-03-24 11:20:00,93.3,93.46,93.1,93.4,10416.0,82.8456,82.9877,82.668,82.9344,10416.0
2022-03-24 11:30:00,93.4,93.57,93.38,93.45,12736.0,82.9344,83.0853,82.9166,82.9788,12736.0
2022-03-24 11:40:00,93.44,93.71,93.4,93.57,13158.0,82.9699,83.2096,82.9344,83.0853,13158.0
2022-03-24 11:50:00,93.54,93.54,93.25,93.48,15800.0,83.0587,83.0587,82.8012,83.0054,15800.0
2022-03-24 12:00:00,93.47,93.6,93.25,93.3,23850.0,82.9965,83.112,82.8012,82.8456,23850.0
2022-03-24 12:10:00,93.31,93.38,93.26,93.33,15640.0,82.8545,82.9166,82.8101,82.8722,15640.0
2022-03-24 12:20:00,93.35,93.52,92.99,93.03,33223.0,82.89,83.0409,82.5703,82.6058,33223.0
2022-03-24 12:30:00,93.08,93.34,92.97,93.33,26383.0,82.6502,82.8811,82.5526,82.8722,26383.0
2022-03-24 12:40:00,93.43,93.54,93.38,93.42,10453.0,82.961,83.0587,82.9166,82.9521,10453.0
2022-03-24 12:50:00,93.48,93.6,93.45,93.59,11695.0,83.0054,83.112,82.9788,83.1031,11695.0
2022-03-24 13:00:00,93.59,93.87,93.49,93.5,16821.0,83.1031,83.3517,83.0143,83.0232,16821.0
2022-03-24 13:10:00,93.56,93.8,93.56,93.76,8194.0,83.0765,83.2896,83.0765,83.254,8194.0
2022-03-24 13:20:00,93.74,93.77,93.49,93.65,7165.0,83.2363,83.2629,83.0143,83.1564,7165.0
2022-03-24 13:30:00,93.65,93.68,93.53,93.63,5544.0,83.1564,83.183,83.0498,83.1386,5544.0
2022-03-24 13:40:00,93.64,93.73,93.56,93.65,9954.0,83.1475,83.2274,83.0765,83.1564,9954.0
2022-03-24 13:50:00,93.65,93.71,93.55,93.56,7564.0,83.1564,83.2096,83.0676,83.0765,7564.0
2022-03-24 14:00:00,93.57,93.81,93.57,93.7,11368.0,83.0853,83.2984,83.0853,83.2008,11368.0
2022-03-24 14:10:00,93.73,93.86,93.64,93.7,13490.0,83.2274,83.3428,83.1475,83.2008,13490.0
2022-03-24 14:20:00,93.7,93.7,93.22,93.25,10104.0,83.2008,83.2008,82.7745,82.8012,10104.0
2022-03-24 14:30:00,93.25,93.43,93.17,93.43,13231.0,82.8012,82.961,82.7302,82.961,13231.0
2022-03-24 14:40:00,93.4,93.43,93.24,93.25,7524.0,82.9344,82.961,82.7923,82.8012,7524.0
2022-03-24 14:50:00,93.26,93.53,93.26,93.47,6487.0,82.8101,83.0498,82.8101,82.9965,6487.0
2022-03-24 15:00:00,93.45,93.63,93.34,93.6,13038.0,82.9788,83.1386,82.8811,83.112,13038.0
2022-03-24 15:10:00,93.59,93.69,93.58,93.69,9069.0,83.1031,83.1919,83.0942,83.1919,9069.0
2022-03-24 15:20:00,93.75,93.86,93.69,93.71,13790.0,83.2452,83.3428,83.1919,83.2096,13790.0
2022-03-24 15:30:00,93.74,93.8,93.57,93.61,18555.0,83.2363,83.2896,83.0853,83.1208,18555.0
2022-03-24 15:40:00,93.61,93.73,93.55,93.64,31980.0,83.1208,83.2274,83.0676,83.1475,31980.0
2022-03-24 15:50:00,93.65,93.98,93.61,93.92,65384.0,83.1564,83.4494,83.1208,83.3961,65384.0
2022-03-25 09:30:00,93.54,93.54,89.2,89.77,209936.0,83.0587,83.0587,79.205,79.7111,209936.0
2022-03-25 09:40:00,89.79,90.24,88.53,89.46,107918.0,79.7289,80.1285,78.6101,79.4359,107918.0
2022-03-25 09:50:00,89.47,89.81,89.23,89.64,105213.0,79.4447,79.7466,79.2316,79.5957,105213.0
2022-03-25 10:00:00,89.64,89.72,89.29,89.5,50684.0,79.5957,79.6667,79.2849,79.4714,50684.0
2022-03-25 10:10:00,89.48,89.56,89.15,89.56,67846.0,79.4536,79.5247,79.1606,79.5247,67846.0
2022-03-25 10:20:00,89.56,89.73,89.2,89.29,53641.0,79.5247,79.6756,79.205,79.2849,53641.0
2022-03-25 10:30:00,89.32,90.34,89.32,90.31,50325.0,79.3115,80.2173,79.3115,80.1906,50325.0
2022-03-25 10:40:00,90.32,90.96,90.31,90.54,61848.0,80.1995,80.7678,80.1906,80.3948,61848.0
2022-03-25 10:50:00,90.52,90.52,89.66,89.9,38773.0,80.3771,80.3771,79.6135,79.8266,38773.0
2022-03-25 11:00:00,89.88,89.91,89.44,89.44,40185.0,79.8088,79.8354,79.4181,79.4181,40185.0
2022-03-25 11:10:00,89.45,89.49,89.17,89.21,32171.0,79.427,79.4625,79.1784,79.2139,32171.0
2022-03-25 11:20:00,89.21,89.59,89.21,89.48,34590.0,79.2139,79.5513,79.2139,79.4536,34590.0
2022-03-25 11:30:00,89.48,90.0,89.4,89.84,116590.0,79.4536,79.9154,79.3826,79.7733,116590.0
2022-03-25 11:40:00,89.88,90.19,89.84,89.92,23518.0,79.8088,80.0841,79.7733,79.8443,23518.0
2022-03-25 11:50:00,89.92,90.06,89.84,90.01,26890.0,79.8443,79.9686,79.7733,79.9242,26890.0
2022-03-25 12:00:00,90.04,90.17,89.95,90.14,28737.0,79.9509,80.0663,79.871,80.0397,28737.0
2022-03-25 12:10:00,90.23,90.5,90.09,90.46,43452.0,80.1196,80.3593,79.9953,80.3238,43452.0
2022-03-25 12:20:00,90.44,90.44,89.99,90.06,32464.0,80.3061,80.3061,79.9065,79.9686,32464.0
2022-03-25 12:30:00,90.06,90.42,90.05,90.29,17878.0,79.9686,80.2883,79.9598,80.1729,17878.0
2022-03-25 12:40:00,90.29,90.48,90.29,90.38,16499.0,80.1729,80.3416,80.1729,80.2528,16499.0
2022-03-25 12:50:00,90.39,90.6,90.3,90.45,13852.0,80.2617,80.4481,80.1817,80.3149,13852.0
2022-03-25 13:00:00,90.4,90.51,90.33,90.43,13898.0,80.2705,80.3682,80.2084,80.2972,13898.0
2022-03-25 13:10:00,90.4,90.55,90.33,90.54,17500.0,80.2705,80.4037,80.2084,80.3948,17500.0
2022-03-25 13:20:00,90.51,90.51,90.25,90.41,15853.0,80.3682,80.3682,80.1373,80.2794,15853.0
2022-03-25 13:30:00,90.41,90.55,90.28,90.45,23976.0,80.2794,80.4037,80.164,80.3149,23976.0
2022-03-25 13:40:00,90.46,90.63,90.43,90.6,15943.0,80.3238,80.4748,80.2972,80.4481,15943.0
2022-03-25 13:50:00,90.61,91.21,90.61,91.04,32933.0,80.457,80.9898,80.457,80.8388,32933.0
2022-03-25 14:00:00,91.05,91.38,91.05,91.31,32146.0,80.8477,81.1407,80.8477,81.0786,32146.0
2022-03-25 14:10:00,91.36,91.38,91.17,91.19,25582.0,81.123,81.1407,80.9543,80.972,25582.0
2022-03-25 14:20:00,91.19,91.27,90.95,91.01,21130.0,80.972,81.043,80.7589,80.8122,21130.0
2022-03-25 14:30:00,91.04,91.18,90.83,90.86,23096.0,80.8388,80.9631,80.6524,80.679,23096.0
2022-03-25 14:40:00,90.85,91.07,90.84,90.9,25457.0,80.6701,80.8655,80.6612,80.7145,25457.0
2022-03-25 14:50:00,90.91,90.97,90.77,90.87,48558.0,80.7234,80.7767,80.5991,80.6879,48558.0
2022-03-25 15:00:00,90.86,90.88,90.49,90.55,25390.0,80.679,80.6967,80.3504,80.4037,25390.0
2022-03-25 15:10:00,90.54,90.77,90.52,90.6,28387.0,80.3948,80.5991,80.3771,80.4481,28387.0
2022-03-25 15:20:00,90.63,90.68,90.22,90.23,77058.0,80.4748,80.5192,80.1107,80.1196,77058.0
2022-03-25 15:30:00,90.21,90.44,90.2,90.25,55112.0,80.1018,80.3061,80.0929,80.1373,55112.0
2022-03-25 15:40:00,90.23,90.85,90.2,90.85,66272.0,80.1196,80.6701,80.0929,80.6701,66272.0
2022-03-25 15:50:00,90.82,90.97,90.67,90.92,129021.0,80.6435,80.7767,80.5103,80.7323,129021.0
2022-03-28 09:30:00,90.73,90.83,90.28,90.78,42160.0,80.5636,80.6524,80.164,80.608,42160.0
2022-03-28 09:40:00,90.82,90.82,90.25,90.5,29808.0,80.6435,80.6435,80.1373,80.3593,29808.0
2022-03-28 09:50:00,90.55,91.59,90.55,91.59,21412.0,80.4037,81.3272,80.4037,81.3272,21412.0
2022-03-28 10:00:00,91.57,91.89,91.29,91.72,20680.0,81.3094,81.5936,81.0608,81.4426,20680.0
2022-03-28 10:10:00,91.67,91.84,91.53,91.57,19789.0,81.3982,81.5492,81.2739,81.3094,19789.0
2022-03-28 10:20:00,91.58,91.65,91.42,91.5,25609.0,81.3183,81.3805,81.1762,81.2473,25609.0
2022-03-28 10:30:00,91.56,91.65,91.31,91.65,17226.0,81.3006,81.3805,81.0786,81.3805,17226.0
2022-03-28 10:40:00,91.62,91.65,91.45,91.56,18247.0,81.3538,81.3805,81.2029,81.3006,18247.0
2022-03-28 10:50:00,91.55,91.62,91.32,91.48,22012.0,81.2917,81.3538,81.0874,81.2295,22012.0
2022-03-28 11:00:00,91.47,91.65,91.35,91.5,33545.0,81.2206,81.3805,81.1141,81.2473,33545.0
2022-03-28 11:10:00,91.5,91.85,91.44,91.84,27377.0,81.2473,81.5581,81.194,81.5492,27377.0
2022-03-28 11:20:00,91.85,92.1,91.73,91.87,18099.0,81.5581,81.78,81.4515,81.5758,18099.0
2022-03-28 11:30:00,91.87,91.87,91.39,91.39,17682.0,81.5758,81.5758,81.1496,81.1496,17682.0
2022-03-28 11:40:00,91.4,91.58,91.31,91.32,18378.0,81.1585,81.3183,81.0786,81.0874,18378.0
2022-03-28 11:50:00,91.32,91.47,91.24,91.27,18702.0,81.0874,81.2206,81.0164,81.043,18702.0
2022-03-28 12:00:00,91.25,91.72,91.21,91.43,16364.0,81.0253,81.4426,80.9898,81.1851,16364.0
2022-03-28 12:10:00,91.42,91.42,91.25,91.35,10991.0,81.1762,81.1762,81.0253,81.1141,10991.0
2022-03-28 12:20:00,91.41,91.55,91.14,91.15,18547.0,81.1674,81.2917,80.9276,80.9365,18547.0
2022-03-28 12:30:00,91.15,91.41,91.15,91.37,12215.0,80.9365,81.1674,80.9365,81.1318,12215.0
2022-03-28 12:40:00,91.41,91.68,91.39,91.62,14978.0,81.1674,81.4071,81.1496,81.3538,14978.0
2022-03-28 12:50:00,91.56,91.84,91.51,91.57,27960.0,81.3006,81.5492,81.2562,81.3094,27960.0
2022-03-28 13:00:00,91.55,91.6,91.45,91.56,11139.0,81.2917,81.3361,81.2029,81.3006,11139.0
2022-03-28 13:10:00,91.56,91.7,91.45,91.67,20874.0,81.3006,81.4249,81.2029,81.3982,20874.0
2022-03-28 13:20:00,91.69,92.01,91.59,92.01,14751.0,81.416,81.7001,81.3272,81.7001,14751.0
2022-03-28 13:30:00,91.98,92.1,91.89,91.93,13446.0,81.6735,81.78,81.5936,81.6291,13446.0
2022-03-28 13:40:00,91.92,92.0,91.9,91.95,10619.0,81.6202,81.6913,81.6025,81.6469,10619.0
2022-03-28 13:50:00,91.95,92.07,91.91,92.06,7373.0,81.6469,81.7534,81.6113,81.7445,7373.0
2022-03-28 14:00:00,92.08,92.12,91.94,92.06,10528.0,81.7623,81.7978,81.638,81.7445,10528.0
2022-03-28 14:10:00,92.04,92.04,91.84,91.96,12863.0,81.7268,81.7268,81.5492,81.6557,12863.0
2022-03-28 14:20:00,91.98,92.08,91.96,92.06,12996.0,81.6735,81.7623,81.6557,81.7445,12996.0
2022-03-28 14:30:00,92.1,92.13,91.95,92.05,19334.0,81.78,81.8067,81.6469,81.7356,19334.0
2022-03-28 14:40:00,92.01,92.1,91.88,92.04,13616.0,81.7001,81.78,81.5847,81.7268,13616.0
2022-03-28 14:50:00,92.04,92.35,92.03,92.34,10468.0,81.7268,82.002,81.7179,81.9932,10468.0
2022-03-28 15:00:00,92.31,92.31,92.13,92.3,16935.0,81.9665,81.9665,81.8067,81.9576,16935.0
2022-03-28 15:10:00,92.29,92.47,92.29,92.33,15464.0,81.9488,82.1086,81.9488,81.9843,15464.0
2022-03-28 15:20:00,92.32,92.43,92.24,92.3,13502.0,81.9754,82.0731,81.9044,81.9576,13502.0
2022-03-28 15:30:00,92.27,92.47,92.27,92.37,19668.0,81.931,82.1086,81.931,82.0198,19668.0
2022-03-28 15:40:00,92.37,92.48,92.33,92.47,26679.0,82.0198,82.1175,81.9843,82.1086,26679.0
2022-03-28 15:50:00,92.42,92.43,92.16,92.42,76149.0,82.0642,82.0731,81.8333,82.0642,76149.0
2022-03-29 09:30:00,93.66,94.33,93.05,93.84,68521.0,83.1652,83.7602,82.6236,83.3251,68521.0
2022-03-29 09:40:00,93.93,94.68,93.93,94.43,26881.0,83.405,84.071,83.405,83.849,26881.0
2022-03-29 09:50:00,94.43,94.66,93.69,93.93,19280.0,83.849,84.0532,83.1919,83.405,19280.0
2022-03-29 10:00:00,93.92,93.98,93.18,93.29,11736.0,83.3961,83.4494,82.739,82.8367,11736.0
2022-03-29 10:10:00,93.35,93.37,92.57,93.15,21429.0,82.89,82.9077,82.1974,82.7124,21429.0
2022-03-29 10:20:00,93.02,93.16,92.41,92.88,25179.0,82.597,82.7213,82.0553,82.4726,25179.0
2022-03-29 10:30:00,92.87,92.88,92.55,92.78,12493.0,82.4638,82.4726,82.1796,82.3839,12493.0
2022-03-29 10:40:00,92.87,92.91,92.47,92.52,13003.0,82.4638,82.4993,82.1086,82.153,13003.0
2022-03-29 10:50:00,92.58,92.66,92.19,92.23,27203.0,82.2063,82.2773,81.86,81.8955,27203.0
2022-03-29 11:00:00,92.25,92.32,91.76,91.76,25565.0,81.9132,81.9754,81.4781,81.4781,25565.0
2022-03-29 11:10:00,91.73,91.82,91.56,91.56,33733.0,81.4515,81.5314,81.3006,81.3006,33733.0
2022-03-29 11:20:00,91.56,91.78,91.36,91.78,20158.0,81.3006,81.4959,81.123,81.4959,20158.0
2022-03-29 11:30:00,91.83,92.06,91.75,91.89,27307.0,81.5403,81.7445,81.4693,81.5936,27307.0
2022-03-29 11:40:00,91.87,91.9,91.57,91.79,22057.0,81.5758,81.6025,81.3094,81.5048,22057.0
2022-03-29 11:50:00,91.78,91.9,91.66,91.86,11362.0,81.4959,81.6025,81.3893,81.5669,11362.0
2022-03-29 12:00:00,91.84,91.91,91.71,91.87,8889.0,81.5492,81.6113,81.4337,81.5758,8889.0
2022-03-29 12:10:00,91.88,91.99,91.85,91.93,11084.0,81.5847,81.6824,81.5581,81.6291,11084.0
2022-03-29 12:20:00,91.96,92.06,91.72,91.78,12130.0,81.6557,81.7445,81.4426,81.4959,12130.0
2022-03-29 12:30:00,91.78,91.78,91.62,91.66,13744.0,81.4959,81.4959,81.3538,81.3893,13744.0
2022-03-29 12:40:00,91.75,92.04,91.75,91.99,4330.0,81.4693,81.7268,81.4693,81.6824,4330.0
2022-03-29 12:50:00,92.07,92.08,91.78,91.78,12201.0,81.7534,81.7623,81.4959,81.4959,12201.0
2022-03-29 13:00:00,91.78,91.86,91.69,91.84,13931.0,81.4959,81.5669,81.416,81.5492,13931.0
2022-03-29 13:10:00,91.87,92.32,91.84,92.32,18346.0,81.5758,81.9754,81.5492,81.9754,18346.0
2022-03-29 13:20:00,92.34,92.48,92.15,92.42,13538.0,81.9932,82.1175,81.8244,82.0642,13538.0
2022-03-29 13:30:00,92.39,92.44,92.26,92.41,7176.0,82.0376,82.0819,81.9221,82.0553,7176.0
2022-03-29 13:40:00,92.43,92.53,92.38,92.48,6840.0,82.0731,82.1619,82.0287,82.1175,6840.0
2022-03-29 13:50:00,92.5,92.59,92.48,92.5,6518.0,82.1352,82.2151,82.1175,82.1352,6518.0
2022-03-29 14:00:00,92.52,92.59,92.5,92.59,3979.0,82.153,82.2151,82.1352,82.2151,3979.0
2022-03-29 14:10:00,92.57,92.92,92.56,92.81,22508.0,82.1974,82.5082,82.1885,82.4105,22508.0
2022-03-29 14:20:00,92.81,93.08,92.81,93.03,10290.0,82.4105,82.6502,82.4105,82.6058,10290.0
2022-03-29 14:30:00,93.0,93.45,92.94,93.29,47332.0,82.5792,82.9788,82.5259,82.8367,47332.0
2022-03-29 14:40:00,93.31,93.42,93.25,93.29,13581.0,82.8545,82.9521,82.8012,82.8367,13581.0
2022-03-29 14:50:00,93.29,93.54,93.26,93.42,26827.0,82.8367,83.0587,82.8101,82.9521,26827.0
2022-03-29 15:00:00,93.45,93.58,93.32,93.56,27604.0,82.9788,83.0942,82.8633,83.0765,27604.0
2022-03-29 15:10:00,93.56,93.8,93.55,93.76,14085.0,83.0765,83.2896,83.0676,83.254,14085.0
2022-03-29 15:20:00,93.77,94.03,93.77,93.96,24414.0,83.2629,83.4938,83.2629,83.4316,24414.0
2022-03-29 15:30:00,93.95,94.03,93.77,93.77,26606.0,83.4228,83.4938,83.2629,83.2629,26606.0
2022-03-29 15:40:00,93.77,93.81,93.6,93.76,27164.0,83.2629,83.2984,83.112,83.254,27164.0
2022-03-29 15:50:00,93.71,93.79,93.39,93.66,94958.0,83.2096,83.2807,82.9255,83.1652,94958.0
2022-03-30 09:30:00,93.69,93.87,93.0,93.12,33061.0,83.1919,83.3517,82.5792,82.6858,33061.0
2022-03-30 09:40:00,93.07,93.27,92.68,93.26,12201.0,82.6414,82.8189,82.2951,82.8101,12201.0
2022-03-30 09:50:00,93.35,93.95,93.35,93.95,8748.0,82.89,83.4228,82.89,83.4228,8748.0
2022-03-30 10:00:00,93.9,94.02,93.49,93.67,19808.0,83.3784,83.4849,83.0143,83.1741,19808.0
2022-03-30 10:10:00,93.67,93.67,93.13,93.21,9174.0,83.1741,83.1741,82.6946,82.7657,9174.0
2022-03-30 10:20:00,93.22,93.26,92.81,92.83,10457.0,82.7745,82.8101,82.4105,82.4282,10457.0
2022-03-30 10:30:00,92.87,92.93,92.5,92.67,18088.0,82.4638,82.517,82.1352,82.2862,18088.0
2022-03-30 10:40:00,92.65,92.81,92.47,92.5,23219.0,82.2684,82.4105,82.1086,82.1352,23219.0
2022-03-30 10:50:00,92.47,92.57,92.15,92.19,17126.0,82.1086,82.1974,81.8244,81.86,17126.0
2022-03-30 11:00:00,92.2,92.52,92.19,92.42,10866.0,81.8688,82.153,81.86,82.0642,10866.0
2022-03-30 11:10:00,92.41,92.52,92.17,92.34,21872.0,82.0553,82.153,81.8422,81.9932,21872.0
2022-03-30 11:20:00,92.27,92.34,92.13,92.23,41044.0,81.931,81.9932,81.8067,81.8955,41044.0
2022-03-30 11:30:00,92.25,92.49,92.2,92.33,15480.0,81.9132,82.1263,81.8688,81.9843,15480.0
2022-03-30 11:40:00,92.34,92.36,92.07,92.23,16042.0,81.9932,82.0109,81.7534,81.8955,16042.0
2022-03-30 11:50:00,92.22,92.31,92.2,92.31,5477.0,81.8866,81.9665,81.8688,81.9665,5477.0
2022-03-30 12:00:00,92.38,92.59,92.35,92.39,6531.0,82.0287,82.2151,82.002,82.0376,6531.0
2022-03-30 12:10:00,92.37,92.42,92.33,92.33,21866.0,82.0198,82.0642,81.9843,81.9843,21866.0
2022-03-30 12:20:00,92.39,92.42,92.35,92.35,4545.0,82.0376,82.0642,82.002,82.002,4545.0
2022-03-30 12:30:00,92.36,92.38,92.26,92.32,4040.0,82.0109,82.0287,81.9221,81.9754,4040.0
2022-03-30 12:40:00,92.34,92.38,92.21,92.23,5925.0,81.9932,82.0287,81.8777,81.8955,5925.0
2022-03-30 12:50:00,92.26,92.29,92.07,92.2,10598.0,81.9221,81.9488,81.7534,81.8688,10598.0
2022-03-30 13:00:00,92.17,92.17,91.92,91.93,13392.0,81.8422,81.8422,81.6202,81.6291,13392.0
2022-03-30 13:10:00,91.92,92.09,91.92,92.09,8789.0,81.6202,81.7712,81.6202,81.7712,8789.0
2022-03-30 13:20:00,92.11,92.11,91.84,91.85,9841.0,81.7889,81.7889,81.5492,81.5581,9841.0
2022-03-30 13:30:00,91.88,91.93,91.67,91.67,9451.0,81.5847,81.6291,81.3982,81.3982,9451.0
2022-03-30 13:40:00,91.71,91.91,91.71,91.83,6479.0,81.4337,81.6113,81.4337,81.5403,6479.0
2022-03-30 13:50:00,91.98,92.11,91.98,92.0,5639.0,81.6735,81.7889,81.6735,81.6913,5639.0
2022-03-30 14:00:00,91.99,92.16,91.9,91.98,12231.0,81.6824,81.8333,81.6025,81.6735,12231.0
2022-03-30 14:10:00,91.99,92.08,91.75,91.79,6019.0,81.6824,81.7623,81.4693,81.5048,6019.0
2022-03-30 14:20:00,91.78,91.85,91.7,91.74,7405.0,81.4959,81.5581,81.4249,81.4604,7405.0
2022-03-30 14:30:00,91.73,91.93,91.73,91.89,7115.0,81.4515,81.6291,81.4515,81.5936,7115.0
2022-03-30 14:40:00,91.88,91.89,91.26,91.41,29114.0,81.5847,81.5936,81.0342,81.1674,29114.0
2022-03-30 14:50:00,91.48,91.48,91.15,91.18,14566.0,81.2295,81.2295,80.9365,80.9631,14566.0
2022-03-30 15:00:00,91.16,91.19,91.06,91.15,17563.0,80.9454,80.972,80.8566,80.9365,17563.0
2022-03-30 15:10:00,91.15,91.22,90.96,91.04,23721.0,80.9365,80.9987,80.7678,80.8388,23721.0
2022-03-30 15:20:00,91.04,91.04,90.79,90.92,20663.0,80.8388,80.8388,80.6168,80.7323,20663.0
2022-03-30 15:30:00,90.93,91.11,90.91,90.97,25921.0,80.7411,80.901,80.7234,80.7767,25921.0
2022-03-30 15:40:00,90.98,91.12,90.95,91.04,37058.0,80.7855,80.9099,80.7589,80.8388,37058.0
2022-03-30 15:50:00,90.94,91.39,90.86,91.38,112880.0,80.75,81.1496,80.679,81.1407,112880.0
2022-03-31 09:30:00,91.69,92.09,91.21,91.9,54522.0,81.416,81.7712,80.9898,81.6025,54522.0
2022-03-31 09:40:00,91.86,91.86,91.2,91.66,33935.0,81.5669,81.5669,80.9809,81.3893,33935.0
2022-03-31 09:50:00,91.61,91.72,91.25,91.3,23913.0,81.345,81.4426,81.0253,81.0697,23913.0
2022-03-31 10:00:00,91.3,91.33,90.65,90.66,33761.0,81.0697,81.0963,80.4925,80.5014,33761.0
2022-03-31 10:10:00,90.63,90.99,90.41,90.99,38518.0,80.4748,80.7944,80.2794,80.7944,38518.0
2022-03-31 10:20:00,91.0,91.47,90.93,91.28,22582.0,80.8033,81.2206,80.7411,81.0519,22582.0
2022-03-31 10:30:00,91.33,91.45,90.99,91.02,17448.0,81.0963,81.2029,80.7944,80.8211,17448.0
2022-03-31 10:40:00,91.01,91.68,91.0,91.68,20492.0,80.8122,81.4071,80.8033,81.4071,20492.0
2022-03-31 10:50:00,91.66,91.79,91.59,91.68,19639.0,81.3893,81.5048,81.3272,81.4071,19639.0
2022-03-31 11:00:00,91.64,91.69,91.42,91.53,12124.0,81.3716,81.416,81.1762,81.2739,12124.0
2022-03-31 11:10:00,91.55,91.65,91.43,91.49,13638.0,81.2917,81.3805,81.1851,81.2384,13638.0
2022-03-31 11:20:00,91.47,91.6,91.44,91.47,12016.0,81.2206,81.3361,81.194,81.2206,12016.0
2022-03-31 11:30:00,91.47,91.57,91.42,91.5,10032.0,81.2206,81.3094,81.1762,81.2473,10032.0
2022-03-31 11:40:00,91.52,91.53,91.36,91.45,9697.0,81.265,81.2739,81.123,81.2029,9697.0
2022-03-31 11:50:00,91.45,91.45,91.26,91.34,11744.0,81.2029,81.2029,81.0342,81.1052,11744.0
2022-03-31 12:00:00,91.35,91.37,91.24,91.37,7635.0,81.1141,81.1318,81.0164,81.1318,7635.0
2022-03-31 12:10:00,91.36,91.41,91.15,91.17,8430.0,81.123,81.1674,80.9365,80.9543,8430.0
2022-03-31 12:20:00,91.15,91.18,90.78,90.87,61344.0,80.9365,80.9631,80.608,80.6879,61344.0
2022-03-31 12:30:00,90.91,91.06,90.89,91.02,8778.0,80.7234,80.8566,80.7056,80.8211,8778.0
2022-03-31 12:40:00,91.04,91.14,91.04,91.07,5159.0,80.8388,80.9276,80.8388,80.8655,5159.0
2022-03-31 12:50:00,91.07,91.1,90.92,91.09,7077.0,80.8655,80.8921,80.7323,80.8832,7077.0
2022-03-31 13:00:00,91.07,91.2,90.98,91.0,10107.0,80.8655,80.9809,80.7855,80.8033,10107.0
2022-03-31 13:10:00,91.0,91.04,90.82,90.99,11198.0,80.8033,80.8388,80.6435,80.7944,11198.0
2022-03-31 13:20:00,90.99,91.16,90.9,91.16,7499.0,80.7944,80.9454,80.7145,80.9454,7499.0
2022-03-31 13:30:00,91.18,91.25,91.12,91.21,6917.0,80.9631,81.0253,80.9099,80.9898,6917.0
2022-03-31 13:40:00,91.2,91.34,91.11,91.27,9032.0,80.9809,81.1052,80.901,81.043,9032.0
2022-03-31 13:50:00,91.31,91.4,91.19,91.2,9599.0,81.0786,81.1585,80.972,80.9809,9599.0
2022-03-31 14:00:00,91.17,91.17,90.93,90.97,7857.0,80.9543,80.9543,80.7411,80.7767,7857.0
2022-03-31 14:10:00,91.01,91.07,90.97,91.03,8723.0,80.8122,80.8655,80.7767,80.8299,8723.0
2022-03-31 14:20:00,91.03,91.07,90.99,91.05,11082.0,80.8299,80.8655,80.7944,80.8477,11082.0
2022-03-31 14:30:00,91.04,91.08,90.99,91.06,9945.0,80.8388,80.8743,80.7944,80.8566,9945.0
2022-03-31 14:40:00,91.06,91.07,90.96,91.02,9185.0,80.8566,80.8655,80.7678,80.8211,9185.0
2022-03-31 14:50:00,91.04,91.11,90.96,90.97,8925.0,80.8388,80.901,80.7678,80.7767,8925.0
2022-03-31 15:00:00,90.97,91.26,90.97,91.21,10401.0,80.7767,81.0342,80.7767,80.9898,10401.0
2022-03-31 15:10:00,91.21,91.23,90.9,90.9,13010.0,80.9898,81.0075,80.7145,80.7145,13010.0
2022-03-31 15:20:00,90.92,91.09,90.9,91.0,26264.0,80.7323,80.8832,80.7145,80.8033,26264.0
2022-03-31 15:30:00,91.02,91.14,90.85,90.99,20238.0,80.8211,80.9276,80.6701,80.7944,20238.0
2022-03-31 15:40:00,90.97,91.04,90.77,90.81,24512.0,80.7767,80.8388,80.5991,80.6346,24512.0
2022-03-31 15:50:00,90.8,90.87,89.8,89.86,315294.0,80.6257,80.6879,79.7378,79.791,315294.0
2022-04-01 09:30:00,90.49,90.8,90.14,90.47,20821.0,80.3504,80.6257,80.0397,80.3327,20821.0
2022-04-01 09:40:00,90.25,90.33,89.85,89.89,13994.0,80.1373,80.2084,79.7822,79.8177,13994.0
2022-04-01 09:50:00,89.9,89.92,89.71,89.78,14988.0,79.8266,79.8443,79.6578,79.72,14988.0
2022-04-01 10:00:00,89.77,89.77,88.36,88.37,33128.0,79.7111,79.7111,78.4591,78.468,33128.0
2022-04-01 10:10:00,88.44,88.74,88.13,88.17,30488.0,78.5302,78.7965,78.2549,78.2904,30488.0
2022-04-01 10:20:00,88.21,88.29,87.81,88.06,29918.0,78.3259,78.397,77.9707,78.1927,29918.0
2022-04-01 10:30:00,88.01,88.4,87.99,88.23,19240.0,78.1483,78.4946,78.1306,78.3437,19240.0
2022-04-01 10:40:00,88.23,88.29,87.74,87.9,22621.0,78.3437,78.397,77.9086,78.0507,22621.0
2022-04-01 10:50:00,87.93,88.17,87.88,88.08,15963.0,78.0773,78.2904,78.0329,78.2105,15963.0
2022-04-01 11:00:00,88.08,88.5,88.04,88.45,20226.0,78.2105,78.5834,78.175,78.539,20226.0
2022-04-01 11:10:00,88.43,88.48,88.12,88.23,12696.0,78.5213,78.5657,78.246,78.3437,12696.0
2022-04-01 11:20:00,88.26,88.34,88.09,88.19,21917.0,78.3703,78.4414,78.2194,78.3082,21917.0
2022-04-01 11:30:00,88.19,88.23,87.95,88.09,18065.0,78.3082,78.3437,78.0951,78.2194,18065.0
2022-04-01 11:40:00,88.06,88.12,87.86,88.02,14633.0,78.1927,78.246,78.0151,78.1572,14633.0
2022-04-01 11:50:00,88.01,88.19,87.94,88.02,11682.0,78.1483,78.3082,78.0862,78.1572,11682.0
2022-04-01 12:00:00,88.0,88.23,87.93,88.19,12778.0,78.1395,78.3437,78.0773,78.3082,12778.0
2022-04-01 12:10:00,88.25,88.25,88.08,88.09,16958.0,78.3614,78.3614,78.2105,78.2194,16958.0
2022-04-01 12:20:00,88.08,88.21,88.06,88.14,10819.0,78.2105,78.3259,78.1927,78.2638,10819.0
2022-04-01 12:30:00,88.13,88.13,87.89,88.04,14925.0,78.2549,78.2549,78.0418,78.175,14925.0
2022-04-01 12:40:00,88.04,88.21,87.95,88.0,12316.0,78.175,78.3259,78.0951,78.1395,12316.0
2022-04-01 12:50:00,88.01,88.1,87.95,88.0,12034.0,78.1483,78.2283,78.0951,78.1395,12034.0
2022-04-01 13:00:00,88.0,88.06,87.9,87.9,12126.0,78.1395,78.1927,78.0507,78.0507,12126.0
2022-04-01 13:10:00,87.88,87.88,87.72,87.85,27482.0,78.0329,78.0329,77.8908,78.0063,27482.0
2022-04-01 13:20:00,87.85,87.89,87.64,87.64,23023.0,78.0063,78.0418,77.8198,77.8198,23023.0
2022-04-01 13:30:00,87.67,88.0,87.57,87.89,42167.0,77.8464,78.1395,77.7576,78.0418,42167.0
2022-04-01 13:40:00,87.86,88.09,87.81,87.97,66364.0,78.0151,78.2194,77.9707,78.1128,66364.0
2022-04-01 13:50:00,87.96,88.2,87.88,88.17,23586.0,78.1039,78.317,78.0329,78.2904,23586.0
2022-04-01 14:00:00,88.16,88.65,88.15,88.65,20906.0,78.2815,78.7166,78.2726,78.7166,20906.0
2022-04-01 14:10:00,88.64,88.83,88.63,88.71,22885.0,78.7077,78.8765,78.6989,78.7699,22885.0
2022-04-01 14:20:00,88.7,88.93,88.69,88.91,25119.0,78.761,78.9652,78.7521,78.9475,25119.0
2022-04-01 14:30:00,88.97,89.13,88.93,88.93,16541.0,79.0008,79.1428,78.9652,78.9652,16541.0
2022-04-01 14:40:00,88.92,89.04,88.9,88.95,17770.0,78.9564,79.0629,78.9386,78.983,17770.0
2022-04-01 14:50:00,88.97,89.14,88.93,89.14,23372.0,79.0008,79.1517,78.9652,79.1517,23372.0
2022-04-01 15:00:00,89.12,89.51,89.12,89.42,21767.0,79.134,79.4803,79.134,79.4003,21767.0
2022-04-01 15:10:00,89.44,89.62,89.32,89.33,42679.0,79.4181,79.5779,79.3115,79.3204,42679.0
2022-04-01 15:20:00,89.3,89.36,89.07,89.2,21634.0,79.2938,79.3471,79.0896,79.205,21634.0
2022-04-01 15:30:00,89.2,89.26,89.03,89.16,26738.0,79.205,79.2583,79.054,79.1695,26738.0
2022-04-01 15:40:00,89.15,89.26,88.88,89.04,50093.0,79.1606,79.2583,78.9209,79.0629,50093.0
2022-04-01 15:50:00,89.05,89.5,89.05,89.44,100203.0,79.0718,79.4714,79.0718,79.4181,100203.0
2022-04-04 09:30:00,89.98,90.44,89.51,89.68,37793.0,79.8976,80.3061,79.4803,79.6312,37793.0
2022-04-04 09:40:00,89.76,90.0,89.71,89.9,14914.0,79.7022,79.9154,79.6578,79.8266,14914.0
2022-04-04 09:50:00,89.92,90.14,89.71,90.04,10893.0,79.8443,80.0397,79.6578,79.9509,10893.0
2022-04-04 10:00:00,90.12,90.98,90.05,90.98,24864.0,80.0219,80.7855,79.9598,80.7855,24864.0
2022-04-04 10:10:00,91.0,91.22,90.66,90.95,17523.0,80.8033,80.9987,80.5014,80.7589,17523.0
2022-04-04 10:20:00,91.0,91.0,90.61,90.88,14148.0,80.8033,80.8033,80.457,80.6967,14148.0
2022-04-04 10:30:00,90.76,90.76,89.95,90.09,23250.0,80.5902,80.5902,79.871,79.9953,23250.0
2022-04-04 10:40:00,90.09,90.23,89.95,89.96,8351.0,79.9953,80.1196,79.871,79.8798,8351.0
2022-04-04 10:50:00,89.94,90.27,89.94,90.18,6678.0,79.8621,80.1551,79.8621,80.0752,6678.0
2022-04-04 11:00:00,90.14,90.55,90.14,90.41,10793.0,80.0397,80.4037,80.0397,80.2794,10793.0
2022-04-04 11:10:00,90.42,90.55,90.27,90.47,13769.0,80.2883,80.4037,80.1551,80.3327,13769.0
2022-04-04 11:20:00,90.49,90.94,90.44,90.9,32492.0,80.3504,80.75,80.3061,80.7145,32492.0
2022-04-04 11:30:00,90.84,90.94,90.59,90.59,10447.0,80.6612,80.75,80.4392,80.4392,10447.0
2022-04-04 11:40:00,90.64,90.83,90.44,90.81,7204.0,80.4836,80.6524,80.3061,80.6346,7204.0
2022-04-04 11:50:00,90.83,91.17,90.81,91.17,11642.0,80.6524,80.9543,80.6346,80.9543,11642.0
2022-04-04 12:00:00,91.14,91.14,91.03,91.11,12134.0,80.9276,80.9276,80.8299,80.901,12134.0
2022-04-04 12:10:00,91.14,91.2,91.04,91.16,8935.0,80.9276,80.9809,80.8388,80.9454,8935.0
2022-04-04 12:20:00,91.14,91.17,91.01,91.06,8543.0,80.9276,80.9543,80.8122,80.8566,8543.0
2022-04-04 12:30:00,91.03,91.06,90.65,90.66,9104.0,80.8299,80.8566,80.4925,80.5014,9104.0
2022-04-04 12:40:00,90.62,90.74,90.46,90.69,5282.0,80.4659,80.5724,80.3238,80.528,5282.0
2022-04-04 12:50:00,90.71,90.74,90.63,90.71,10021.0,80.5458,80.5724,80.4748,80.5458,10021.0
2022-04-04 13:00:00,90.69,90.69,90.51,90.57,7106.0,80.528,80.528,80.3682,80.4215,7106.0
2022-04-04 13:10:00,90.54,90.62,90.47,90.58,6866.0,80.3948,80.4659,80.3327,80.4304,6866.0
2022-04-04 13:20:00,90.58,90.69,90.56,90.65,6640.0,80.4304,80.528,80.4126,80.4925,6640.0
2022-04-04 13:30:00,90.67,90.67,90.4,90.4,16526.0,80.5103,80.5103,80.2705,80.2705,16526.0
2022-04-04 13:40:00,90.4,90.65,90.4,90.65,4103.0,80.2705,80.4925,80.2705,80.4925,4103.0
2022-04-04 13:50:00,90.7,90.75,90.5,90.52,11361.0,80.5369,80.5813,80.3593,80.3771,11361.0
2022-04-04 14:00:00,90.55,90.62,90.4,90.4,9825.0,80.4037,80.4659,80.2705,80.2705,9825.0
2022-04-04 14:10:00,90.41,90.54,90.31,90.47,15009.0,80.2794,80.3948,80.1906,80.3327,15009.0
2022-04-04 14:20:00,90.43,90.56,90.42,90.53,6986.0,80.2972,80.4126,80.2883,80.386,6986.0
2022-04-04 14:30:00,90.55,90.58,90.45,90.54,8505.0,80.4037,80.4304,80.3149,80.3948,8505.0
2022-04-04 14:40:00,90.53,90.62,90.49,90.62,12869.0,80.386,80.4659,80.3504,80.4659,12869.0
2022-04-04 14:50:00,90.6,90.67,90.57,90.6,9782.0,80.4481,80.5103,80.4215,80.4481,9782.0
2022-04-04 15:00:00,90.56,90.57,90.47,90.56,15107.0,80.4126,80.4215,80.3327,80.4126,15107.0
2022-04-04 15:10:00,90.63,90.78,90.63,90.65,11294.0,80.4748,80.608,80.4748,80.4925,11294.0
2022-04-04 15:20:00,90.67,90.82,90.6,90.81,20557.0,80.5103,80.6435,80.4481,80.6346,20557.0
2022-04-04 15:30:00,90.79,90.9,90.74,90.75,20470.0,80.6168,80.7145,80.5724,80.5813,20470.0
2022-04-04 15:40:00,90.77,90.94,90.76,90.83,25700.0,80.5991,80.75,80.5902,80.6524,25700.0
2022-04-04 15:50:00,90.85,91.08,90.82,90.96,77180.0,80.6701,80.8743,80.6435,80.7678,77180.0
2022-04-05 09:30:00,90.67,91.8,90.67,91.48,44698.0,80.5103,81.5137,80.5103,81.2295,44698.0
2022-04-05 09:40:00,91.55,91.7,91.03,91.1,35783.0,81.2917,81.4249,80.8299,80.8921,35783.0
2022-04-05 09:50:00,91.13,91.15,90.75,91.05,23691.0,80.9187,80.9365,80.5813,80.8477,23691.0
2022-04-05 10:00:00,90.91,90.93,90.15,90.3,22924.0,80.7234,80.7411,80.0485,80.1817,22924.0
2022-04-05 10:10:00,90.37,90.45,90.0,90.07,13211.0,80.2439,80.3149,79.9154,79.9775,13211.0
2022-04-05 10:20:00,90.03,90.09,89.7,89.74,17820.0,79.942,79.9953,79.649,79.6845,17820.0
2022-04-05 10:30:00,89.78,90.36,89.74,90.09,22832.0,79.72,80.235,79.6845,79.9953,22832.0
2022-04-05 10:40:00,90.09,90.13,89.77,89.84,29919.0,79.9953,80.0308,79.7111,79.7733,29919.0
2022-04-05 10:50:00,89.81,90.37,89.81,90.11,57656.0,79.7466,80.2439,79.7466,80.013,57656.0
2022-04-05 11:00:00,90.11,90.16,89.85,89.93,24114.0,80.013,80.0574,79.7822,79.8532,24114.0
2022-04-05 11:10:00,89.86,89.91,89.41,89.46,20946.0,79.791,79.8354,79.3915,79.4359,20946.0
2022-04-05 11:20:00,89.46,89.59,89.06,89.08,32899.0,79.4359,79.5513,79.0807,79.0984,32899.0
2022-04-05 11:30:00,89.08,89.12,88.69,88.72,39928.0,79.0984,79.134,78.7521,78.7788,39928.0
2022-04-05 11:40:00,88.72,88.73,88.3,88.39,34311.0,78.7788,78.7877,78.4058,78.4858,34311.0
2022-04-05 11:50:00,88.39,88.52,88.33,88.34,11481.0,78.4858,78.6012,78.4325,78.4414,11481.0
2022-04-05 12:00:00,88.37,88.6,88.28,88.46,18597.0,78.468,78.6722,78.3881,78.5479,18597.0
2022-04-05 12:10:00,88.43,88.46,88.28,88.29,10674.0,78.5213,78.5479,78.3881,78.397,10674.0
2022-04-05 12:20:00,88.25,88.36,88.18,88.23,12030.0,78.3614,78.4591,78.2993,78.3437,12030.0
2022-04-05 12:30:00,88.2,88.3,88.07,88.25,12376.0,78.317,78.4058,78.2016,78.3614,12376.0
2022-04-05 12:40:00,88.23,88.32,88.16,88.22,9297.0,78.3437,78.4236,78.2815,78.3348,9297.0
2022-04-05 12:50:00,88.24,88.38,88.23,88.34,10159.0,78.3526,78.4769,78.3437,78.4414,10159.0
2022-04-05 13:00:00,88.34,88.35,88.03,88.29,28085.0,78.4414,78.4502,78.1661,78.397,28085.0
2022-04-05 13:10:00,88.3,88.39,88.13,88.31,20211.0,78.4058,78.4858,78.2549,78.4147,20211.0
2022-04-05 13:20:00,88.28,88.36,88.24,88.33,17132.0,78.3881,78.4591,78.3526,78.4325,17132.0
2022-04-05 13:30:00,88.31,88.32,88.14,88.26,19661.0,78.4147,78.4236,78.2638,78.3703,19661.0
2022-04-05 13:40:00,88.21,88.29,88.17,88.19,6812.0,78.3259,78.397,78.2904,78.3082,6812.0
2022-04-05 13:50:00,88.2,88.3,88.1,88.3,11916.0,78.317,78.4058,78.2283,78.4058,11916.0
2022-04-05 14:00:00,88.3,88.79,88.28,88.77,13546.0,78.4058,78.8409,78.3881,78.8232,13546.0
2022-04-05 14:10:00,88.77,88.94,88.62,88.92,53167.0,78.8232,78.9741,78.69,78.9564,53167.0
2022-04-05 14:20:00,88.93,88.95,88.73,88.75,18359.0,78.9652,78.983,78.7877,78.8054,18359.0
2022-04-05 14:30:00,88.76,88.79,88.55,88.55,23073.0,78.8143,78.8409,78.6278,78.6278,23073.0
2022-04-05 14:40:00,88.63,88.8,88.58,88.73,16065.0,78.6989,78.8498,78.6545,78.7877,16065.0
2022-04-05 14:50:00,88.72,88.76,88.54,88.54,8978.0,78.7788,78.8143,78.6189,78.6189,8978.0
2022-04-05 15:00:00,88.55,88.68,88.5,88.5,19890.0,78.6278,78.7433,78.5834,78.5834,19890.0
2022-04-05 15:10:00,88.52,88.71,88.14,88.16,64306.0,78.6012,78.7699,78.2638,78.2815,64306.0
2022-04-05 15:20:00,88.2,88.29,88.1,88.24,20288.0,78.317,78.397,78.2283,78.3526,20288.0
2022-04-05 15:30:00,88.23,88.24,88.04,88.08,23439.0,78.3437,78.3526,78.175,78.2105,23439.0
2022-04-05 15:40:00,88.09,88.12,87.92,87.93,44397.0,78.2194,78.246,78.0684,78.0773,44397.0
2022-04-05 15:50:00,87.92,88.19,87.75,88.16,118983.0,78.0684,78.3082,77.9175,78.2815,118983.0
2022-04-06 09:30:00,86.68,87.5,86.5,87.15,66276.0,76.9674,77.6955,76.8075,77.3847,66276.0
2022-04-06 09:40:00,87.15,87.41,86.9,87.2,25959.0,77.3847,77.6156,77.1627,77.4291,25959.0
2022-04-06 09:50:00,87.1,87.24,86.77,86.83,21639.0,77.3403,77.4646,77.0473,77.1006,21639.0
2022-04-06 10:00:00,86.91,87.11,86.81,86.93,22295.0,77.1716,77.3492,77.0828,77.1894,22295.0
2022-04-06 10:10:00,86.89,87.14,86.8,86.8,24942.0,77.1538,77.3758,77.0739,77.0739,24942.0
2022-04-06 10:20:00,86.81,86.9,86.53,86.59,22746.0,77.0828,77.1627,76.8342,76.8875,22746.0
2022-04-06 10:30:00,86.58,86.62,86.34,86.42,11072.0,76.8786,76.9141,76.6655,76.7365,11072.0
2022-04-06 10:40:00,86.49,87.11,86.44,87.11,8388.0,76.7987,77.3492,76.7543,77.3492,8388.0
2022-04-06 10:50:00,87.11,87.12,86.53,86.65,8344.0,77.3492,77.3581,76.8342,76.9407,8344.0
2022-04-06 11:00:00,86.52,86.52,86.15,86.31,16036.0,76.8253,76.8253,76.4968,76.6388,16036.0
2022-04-06 11:10:00,86.3,86.34,86.15,86.19,13774.0,76.6299,76.6655,76.4968,76.5323,13774.0
2022-04-06 11:20:00,86.17,86.37,86.11,86.19,12703.0,76.5145,76.6921,76.4612,76.5323,12703.0
2022-04-06 11:30:00,86.22,86.24,86.02,86.14,19415.0,76.5589,76.5767,76.3813,76.4879,19415.0
2022-04-06 11:40:00,86.16,86.25,85.91,86.21,23588.0,76.5056,76.5855,76.2836,76.55,23588.0
2022-04-06 11:50:00,86.24,86.4,86.16,86.24,7567.0,76.5767,76.7187,76.5056,76.5767,7567.0
2022-04-06 12:00:00,86.27,86.3,86.03,86.05,15162.0,76.6033,76.6299,76.3902,76.408,15162.0
2022-04-06 12:10:00,86.01,86.03,85.86,85.99,8455.0,76.3724,76.3902,76.2392,76.3547,8455.0
2022-04-06 12:20:00,85.97,86.03,85.88,85.97,7863.0,76.3369,76.3902,76.257,76.3369,7863.0
2022-04-06 12:30:00,85.96,86.0,85.75,85.75,18508.0,76.328,76.3636,76.1416,76.1416,18508.0
2022-04-06 12:40:00,85.76,85.89,85.68,85.89,13172.0,76.1505,76.2659,76.0794,76.2659,13172.0
2022-04-06 12:50:00,85.82,85.85,85.59,85.66,9138.0,76.2037,76.2304,75.9995,76.0617,9138.0
2022-04-06 13:00:00,85.67,85.75,85.62,85.71,4390.0,76.0705,76.1416,76.0261,76.1061,4390.0
2022-04-06 13:10:00,85.78,85.82,85.67,85.8,15281.0,76.1682,76.2037,76.0705,76.186,15281.0
2022-04-06 13:20:00,85.77,85.94,85.64,85.75,33468.0,76.1593,76.3103,76.0439,76.1416,33468.0
2022-04-06 13:30:00,85.71,86.38,85.71,86.3,20527.0,76.1061,76.701,76.1061,76.6299,20527.0
2022-04-06 13:40:00,86.34,86.48,86.24,86.34,13700.0,76.6655,76.7898,76.5767,76.6655,13700.0
2022-04-06 13:50:00,86.34,86.47,86.17,86.42,18824.0,76.6655,76.7809,76.5145,76.7365,18824.0
2022-04-06 14:00:00,86.42,86.85,86.08,86.12,16698.0,76.7365,77.1183,76.4346,76.4701,16698.0
2022-04-06 14:10:00,86.16,86.2,85.77,85.97,36720.0,76.5056,76.5412,76.1593,76.3369,36720.0
2022-04-06 14:20:00,86.02,86.27,85.9,86.14,14354.0,76.3813,76.6033,76.2748,76.4879,14354.0
2022-04-06 14:30:00,86.1,86.71,86.1,86.41,14045.0,76.4524,76.994,76.4524,76.7276,14045.0
2022-04-06 14:40:00,86.42,86.6,86.3,86.35,9056.0,76.7365,76.8963,76.6299,76.6743,9056.0
2022-04-06 14:50:00,86.43,86.76,86.37,86.66,11272.0,76.7454,77.0384,76.6921,76.9496,11272.0
2022-04-06 15:00:00,86.74,86.94,86.56,86.65,19750.0,77.0206,77.1982,76.8608,76.9407,19750.0
2022-04-06 15:10:00,86.68,86.92,86.38,86.41,16469.0,76.9674,77.1805,76.701,76.7276,16469.0
2022-04-06 15:20:00,86.33,86.39,86.15,86.18,17323.0,76.6566,76.7099,76.4968,76.5234,17323.0
2022-04-06 15:30:00,86.17,86.34,86.06,86.29,31533.0,76.5145,76.6655,76.4168,76.6211,31533.0
2022-04-06 15:40:00,86.29,86.48,86.22,86.41,49838.0,76.6211,76.7898,76.5589,76.7276,49838.0
2022-04-06 15:50:00,86.46,86.49,86.01,86.08,161824.0,76.772,76.7987,76.3724,76.4346,161824.0
2022-04-07 09:30:00,86.39,87.05,86.17,86.88,26154.0,76.7099,77.2959,76.5145,77.145,26154.0
2022-04-07 09:40:00,86.95,86.95,86.17,86.17,16083.0,77.2071,77.2071,76.5145,76.5145,16083.0
2022-04-07 09:50:00,86.23,86.77,86.17,86.73,24168.0,76.5678,77.0473,76.5145,77.0118,24168.0
2022-04-07 10:00:00,86.68,86.82,86.18,86.28,40808.0,76.9674,77.0917,76.5234,76.6122,40808.0
2022-04-07 10:10:00,86.22,86.45,86.09,86.4,45036.0,76.5589,76.7631,76.4435,76.7187,45036.0
2022-04-07 10:20:00,86.38,86.4,86.11,86.11,13539.0,76.701,76.7187,76.4612,76.4612,13539.0
2022-04-07 10:30:00,86.09,86.44,86.09,86.18,19798.0,76.4435,76.7543,76.4435,76.5234,19798.0
2022-04-07 10:40:00,86.12,86.12,85.63,85.73,19182.0,76.4701,76.4701,76.035,76.1238,19182.0
2022-04-07 10:50:00,85.73,86.2,85.71,85.75,25724.0,76.1238,76.5412,76.1061,76.1416,25724.0
2022-04-07 11:00:00,85.75,85.84,85.36,85.43,24003.0,76.1416,76.2215,75.7953,75.8574,24003.0
2022-04-07 11:10:00,85.42,85.49,85.16,85.34,23931.0,75.8486,75.9107,75.6177,75.7775,23931.0
2022-04-07 11:20:00,85.31,85.47,85.2,85.3,6646.0,75.7509,75.8929,75.6532,75.742,6646.0
2022-04-07 11:30:00,85.36,85.41,85.19,85.36,9083.0,75.7953,75.8397,75.6443,75.7953,9083.0
2022-04-07 11:40:00,85.38,85.46,85.28,85.33,9133.0,75.813,75.8841,75.7242,75.7686,9133.0
2022-04-07 11:50:00,85.31,85.34,85.14,85.31,6545.0,75.7509,75.7775,75.5999,75.7509,6545.0
2022-04-07 12:00:00,85.33,85.37,85.26,85.37,4275.0,75.7686,75.8042,75.7065,75.8042,4275.0
2022-04-07 12:10:00,85.47,85.53,85.37,85.48,4565.0,75.8929,75.9462,75.8042,75.9018,4565.0
2022-04-07 12:20:00,85.46,85.66,85.35,85.44,11066.0,75.8841,76.0617,75.7864,75.8663,11066.0
2022-04-07 12:30:00,85.41,85.51,85.34,85.44,12904.0,75.8397,75.9285,75.7775,75.8663,12904.0
2022-04-07 12:40:00,85.45,85.46,85.15,85.17,16117.0,75.8752,75.8841,75.6088,75.6266,16117.0
2022-04-07 12:50:00,85.12,85.3,85.11,85.24,12716.0,75.5822,75.742,75.5733,75.6887,12716.0
2022-04-07 13:00:00,85.23,85.4,85.17,85.36,37578.0,75.6798,75.8308,75.6266,75.7953,37578.0
2022-04-07 13:10:00,85.36,85.82,85.36,85.82,20720.0,75.7953,76.2037,75.7953,76.2037,20720.0
2022-04-07 13:20:00,85.81,86.18,85.81,86.17,12532.0,76.1949,76.5234,76.1949,76.5145,12532.0
2022-04-07 13:30:00,86.17,86.22,85.98,86.11,18266.0,76.5145,76.5589,76.3458,76.4612,18266.0
2022-04-07 13:40:00,86.1,86.18,85.94,85.97,26215.0,76.4524,76.5234,76.3103,76.3369,26215.0
2022-04-07 13:50:00,85.94,86.44,85.89,86.41,16055.0,76.3103,76.7543,76.2659,76.7276,16055.0
2022-04-07 14:00:00,86.44,86.45,86.1,86.18,11052.0,76.7543,76.7631,76.4524,76.5234,11052.0
2022-04-07 14:10:00,86.17,86.27,86.06,86.22,28248.0,76.5145,76.6033,76.4168,76.5589,28248.0
2022-04-07 14:20:00,86.25,86.5,86.19,86.21,12078.0,76.5855,76.8075,76.5323,76.55,12078.0
2022-04-07 14:30:00,86.2,86.28,86.14,86.27,11949.0,76.5412,76.6122,76.4879,76.6033,11949.0
2022-04-07 14:40:00,86.25,86.38,86.19,86.35,12405.0,76.5855,76.701,76.5323,76.6743,12405.0
2022-04-07 14:50:00,86.33,86.62,86.25,86.58,15318.0,76.6566,76.9141,76.5855,76.8786,15318.0
2022-04-07 15:00:00,86.54,86.86,86.53,86.7,31632.0,76.8431,77.1272,76.8342,76.9851,31632.0
2022-04-07 15:10:00,86.69,86.87,86.65,86.81,19249.0,76.9762,77.1361,76.9407,77.0828,19249.0
2022-04-07 15:20:00,86.81,86.82,86.56,86.69,15556.0,77.0828,77.0917,76.8608,76.9762,15556.0
2022-04-07 15:30:00,86.68,86.84,86.64,86.77,20518.0,76.9674,77.1094,76.9318,77.0473,20518.0
2022-04-07 15:40:00,86.79,86.86,86.6,86.74,27304.0,77.065,77.1272,76.8963,77.0206,27304.0
2022-04-07 15:50:00,86.74,86.75,86.33,86.52,99305.0,77.0206,77.0295,76.6566,76.8253,99305.0
2022-04-08 09:30:00,86.19,86.23,85.4,85.4,20414.0,76.5323,76.5678,75.8308,75.8308,20414.0
2022-04-08 09:40:00,85.3,85.38,85.09,85.19,15889.0,75.742,75.813,75.5555,75.6443,15889.0
2022-04-08 09:50:00,85.1,85.18,84.95,85.06,14140.0,75.5644,75.6354,75.4312,75.5289,14140.0
2022-04-08 10:00:00,85.11,85.47,85.11,85.47,9198.0,75.5733,75.8929,75.5733,75.8929,9198.0
2022-04-08 10:10:00,85.39,85.43,85.1,85.29,9158.0,75.8219,75.8574,75.5644,75.7331,9158.0
2022-04-08 10:20:00,85.27,85.73,85.27,85.62,7014.0,75.7154,76.1238,75.7154,76.0261,7014.0
2022-04-08 10:30:00,85.7,85.79,85.62,85.71,14366.0,76.0972,76.1771,76.0261,76.1061,14366.0
2022-04-08 10:40:00,85.71,85.72,85.47,85.54,13708.0,76.1061,76.1149,75.8929,75.9551,13708.0
2022-04-08 10:50:00,85.59,86.04,85.59,86.04,16259.0,75.9995,76.3991,75.9995,76.3991,16259.0
2022-04-08 11:00:00,85.99,86.1,85.84,85.89,7345.0,76.3547,76.4524,76.2215,76.2659,7345.0
2022-04-08 11:10:00,85.92,86.36,85.89,86.22,23084.0,76.2925,76.6832,76.2659,76.5589,23084.0
2022-04-08 11:20:00,86.2,86.2,85.82,86.11,14628.0,76.5412,76.5412,76.2037,76.4612,14628.0
2022-04-08 11:30:00,86.12,86.17,85.74,85.74,12524.0,76.4701,76.5145,76.1327,76.1327,12524.0
2022-04-08 11:40:00,85.83,85.95,85.74,85.82,5319.0,76.2126,76.3192,76.1327,76.2037,5319.0
2022-04-08 11:50:00,85.82,85.98,85.78,85.94,7640.0,76.2037,76.3458,76.1682,76.3103,7640.0
2022-04-08 12:00:00,85.93,85.97,85.84,85.85,10278.0,76.3014,76.3369,76.2215,76.2304,10278.0
2022-04-08 12:10:00,85.82,85.95,85.77,85.9,11740.0,76.2037,76.3192,76.1593,76.2748,11740.0
2022-04-08 12:20:00,85.92,86.07,85.92,85.95,16310.0,76.2925,76.4257,76.2925,76.3192,16310.0
2022-04-08 12:30:00,85.98,85.99,85.79,85.82,11560.0,76.3458,76.3547,76.1771,76.2037,11560.0
2022-04-08 12:40:00,85.87,86.08,85.84,85.92,7128.0,76.2481,76.4346,76.2215,76.2925,7128.0
2022-04-08 12:50:00,85.89,86.11,85.88,86.01,14660.0,76.2659,76.4612,76.257,76.3724,14660.0
2022-04-08 13:00:00,85.97,85.98,85.82,85.89,6738.0,76.3369,76.3458,76.2037,76.2659,6738.0
2022-04-08 13:10:00,85.85,85.85,85.71,85.74,6271.0,76.2304,76.2304,76.1061,76.1327,6271.0
2022-04-08 13:20:00,85.74,85.82,85.68,85.68,5615.0,76.1327,76.2037,76.0794,76.0794,5615.0
2022-04-08 13:30:00,85.67,85.71,85.55,85.59,5557.0,76.0705,76.1061,75.964,75.9995,5557.0
2022-04-08 13:40:00,85.57,85.63,85.39,85.44,6540.0,75.9817,76.035,75.8219,75.8663,6540.0
2022-04-08 13:50:00,85.41,85.49,85.4,85.47,5583.0,75.8397,75.9107,75.8308,75.8929,5583.0
2022-04-08 14:00:00,85.43,85.48,85.28,85.41,11654.0,75.8574,75.9018,75.7242,75.8397,11654.0
2022-04-08 14:10:00,85.41,85.5,85.38,85.42,7856.0,75.8397,75.9196,75.813,75.8486,7856.0
2022-04-08 14:20:00,85.41,85.57,85.2,85.21,6969.0,75.8397,75.9817,75.6532,75.6621,6969.0
2022-04-08 14:30:00,85.22,85.22,85.13,85.19,8421.0,75.671,75.671,75.591,75.6443,8421.0
2022-04-08 14:40:00,85.18,85.31,85.1,85.29,8327.0,75.6354,75.7509,75.5644,75.7331,8327.0
2022-04-08 14:50:00,85.31,85.51,85.31,85.43,5511.0,75.7509,75.9285,75.7509,75.8574,5511.0
2022-04-08 15:00:00,85.42,85.48,85.29,85.32,14994.0,75.8486,75.9018,75.7331,75.7598,14994.0
2022-04-08 15:10:00,85.37,85.56,85.33,85.47,17810.0,75.8042,75.9729,75.7686,75.8929,17810.0
2022-04-08 15:20:00,85.47,85.54,85.4,85.4,12180.0,75.8929,75.9551,75.8308,75.8308,12180.0
2022-04-08 15:30:00,85.45,85.46,85.29,85.3,40977.0,75.8752,75.8841,75.7331,75.742,40977.0
2022-04-08 15:40:00,85.31,85.49,85.21,85.26,46905.0,75.7509,75.9107,75.6621,75.7065,46905.0
2022-04-08 15:50:00,85.26,85.27,84.84,85.04,105564.0,75.7065,75.7154,75.3335,75.5111,105564.0
2022-04-11 09:30:00,84.93,84.93,83.22,83.39,89035.0,75.4135,75.4135,73.8951,74.046,89035.0
2022-04-11 09:40:00,83.41,84.54,83.05,84.21,73660.0,74.0638,75.0672,73.7441,74.7741,73660.0
2022-04-11 09:50:00,84.22,84.75,83.92,84.54,17802.0,74.783,75.2536,74.5166,75.0672,17802.0
2022-04-11 10:00:00,84.63,85.16,84.12,84.49,43766.0,75.1471,75.6177,74.6942,75.0228,43766.0
2022-04-11 10:10:00,84.61,85.05,84.55,84.94,16708.0,75.1293,75.52,75.076,75.4223,16708.0
2022-04-11 10:20:00,85.0,85.26,84.94,84.96,13290.0,75.4756,75.7065,75.4223,75.4401,13290.0
2022-04-11 10:30:00,84.95,85.11,84.8,84.9,31190.0,75.4312,75.5733,75.298,75.3868,31190.0
2022-04-11 10:40:00,84.93,84.96,84.62,84.7,21011.0,75.4135,75.4401,75.1382,75.2092,21011.0
2022-04-11 10:50:00,84.76,85.06,84.76,84.91,17794.0,75.2625,75.5289,75.2625,75.3957,17794.0
2022-04-11 11:00:00,84.82,84.89,84.42,84.44,11938.0,75.3158,75.3779,74.9606,74.9784,11938.0
2022-04-11 11:10:00,84.47,84.64,84.43,84.53,14404.0,75.005,75.156,74.9695,75.0583,14404.0
2022-04-11 11:20:00,84.53,84.64,84.44,84.45,15252.0,75.0583,75.156,74.9784,74.9872,15252.0
2022-04-11 11:30:00,84.47,84.71,84.45,84.62,15565.0,75.005,75.2181,74.9872,75.1382,15565.0
2022-04-11 11:40:00,84.61,84.64,84.31,84.32,22757.0,75.1293,75.156,74.8629,74.8718,22757.0
2022-04-11 11:50:00,84.29,84.48,84.29,84.4,5991.0,74.8452,75.0139,74.8452,74.9428,5991.0
2022-04-11 12:00:00,84.4,84.55,84.32,84.54,7325.0,74.9428,75.076,74.8718,75.0672,7325.0
2022-04-11 12:10:00,84.51,84.53,84.36,84.4,8269.0,75.0405,75.0583,74.9073,74.9428,8269.0
2022-04-11 12:20:00,84.44,84.47,84.14,84.34,16726.0,74.9784,75.005,74.712,74.8896,16726.0
2022-04-11 12:30:00,84.33,84.43,84.25,84.42,7763.0,74.8807,74.9695,74.8097,74.9606,7763.0
2022-04-11 12:40:00,84.42,84.51,84.31,84.46,18941.0,74.9606,75.0405,74.8629,74.9961,18941.0
2022-04-11 12:50:00,84.46,84.49,84.18,84.45,21046.0,74.9961,75.0228,74.7475,74.9872,21046.0
2022-04-11 13:00:00,84.42,84.51,84.35,84.36,11024.0,74.9606,75.0405,74.8984,74.9073,11024.0
2022-04-11 13:10:00,84.29,84.51,84.27,84.37,16603.0,74.8452,75.0405,74.8274,74.9162,16603.0
2022-04-11 13:20:00,84.36,84.68,84.36,84.67,10009.0,74.9073,75.1915,74.9073,75.1826,10009.0
2022-04-11 13:30:00,84.68,84.83,84.6,84.6,12653.0,75.1915,75.3247,75.1204,75.1204,12653.0
2022-04-11 13:40:00,84.63,84.72,84.6,84.62,11610.0,75.1471,75.227,75.1204,75.1382,11610.0
2022-04-11 13:50:00,84.62,84.68,84.56,84.64,7657.0,75.1382,75.1915,75.0849,75.156,7657.0
2022-04-11 14:00:00,84.62,84.74,84.46,84.71,10785.0,75.1382,75.2447,74.9961,75.2181,10785.0
2022-04-11 14:10:00,84.7,84.74,84.55,84.59,12062.0,75.2092,75.2447,75.076,75.1116,12062.0
2022-04-11 14:20:00,84.59,84.71,84.49,84.68,12733.0,75.1116,75.2181,75.0228,75.1915,12733.0
2022-04-11 14:30:00,84.67,84.92,84.63,84.89,28660.0,75.1826,75.4046,75.1471,75.3779,28660.0
2022-04-11 14:40:00,84.89,85.09,84.84,85.09,13194.0,75.3779,75.5555,75.3335,75.5555,13194.0
2022-04-11 14:50:00,85.13,85.2,85.08,85.09,10602.0,75.591,75.6532,75.5466,75.5555,10602.0
2022-04-11 15:00:00,85.1,85.18,84.85,84.99,10294.0,75.5644,75.6354,75.3424,75.4667,10294.0
2022-04-11 15:10:00,85.01,85.07,84.9,84.98,36671.0,75.4845,75.5378,75.3868,75.4579,36671.0
2022-04-11 15:20:00,84.99,85.02,84.73,84.73,13077.0,75.4667,75.4934,75.2359,75.2359,13077.0
2022-04-11 15:30:00,84.75,84.77,84.57,84.69,43336.0,75.2536,75.2714,75.0938,75.2003,43336.0
2022-04-11 15:40:00,84.67,84.81,84.58,84.73,67194.0,75.1826,75.3069,75.1027,75.2359,67194.0
2022-04-11 15:50:00,84.71,84.83,84.35,84.54,63696.0,75.2181,75.3247,74.8984,75.0672,63696.0
2022-04-12 09:30:00,85.44,86.16,85.16,86.15,37432.0,75.8663,76.5056,75.6177,76.4968,37432.0
2022-04-12 09:40:00,86.18,86.21,85.74,86.14,16129.0,76.5234,76.55,76.1327,76.4879,16129.0
2022-04-12 09:50:00,86.14,86.82,86.09,86.29,23069.0,76.4879,77.0917,76.4435,76.6211,23069.0
2022-04-12 10:00:00,86.29,86.32,85.87,85.95,15716.0,76.6211,76.6477,76.2481,76.3192,15716.0
2022-04-12 10:10:00,86.03,86.2,85.57,85.57,11623.0,76.3902,76.5412,75.9817,75.9817,11623.0
2022-04-12 10:20:00,85.61,85.77,85.53,85.58,16724.0,76.0173,76.1593,75.9462,75.9906,16724.0
2022-04-12 10:30:00,85.53,85.9,85.41,85.67,26514.0,75.9462,76.2748,75.8397,76.0705,26514.0
2022-04-12 10:40:00,85.54,85.61,85.26,85.33,7441.0,75.9551,76.0173,75.7065,75.7686,7441.0
2022-04-12 10:50:00,85.41,85.47,85.2,85.26,22043.0,75.8397,75.8929,75.6532,75.7065,22043.0
2022-04-12 11:00:00,85.21,85.3,85.06,85.11,12775.0,75.6621,75.742,75.5289,75.5733,12775.0
2022-04-12 11:10:00,85.14,85.3,85.1,85.22,76859.0,75.5999,75.742,75.5644,75.671,76859.0
2022-04-12 11:20:00,85.21,85.37,85.18,85.35,42135.0,75.6621,75.8042,75.6354,75.7864,42135.0
2022-04-12 11:30:00,85.36,85.53,85.33,85.39,31885.0,75.7953,75.9462,75.7686,75.8219,31885.0
2022-04-12 11:40:00,85.38,85.41,85.07,85.08,23955.0,75.813,75.8397,75.5378,75.5466,23955.0
2022-04-12 11:50:00,85.09,85.24,84.99,85.19,36021.0,75.5555,75.6887,75.4667,75.6443,36021.0
2022-04-12 12:00:00,85.2,85.2,84.88,85.01,32164.0,75.6532,75.6532,75.3691,75.4845,32164.0
2022-04-12 12:10:00,85.0,85.08,84.87,85.0,22855.0,75.4756,75.5466,75.3602,75.4756,22855.0
2022-04-12 12:20:00,84.98,85.0,84.71,84.75,15439.0,75.4579,75.4756,75.2181,75.2536,15439.0
2022-04-12 12:30:00,84.72,84.86,84.65,84.86,15042.0,75.227,75.3513,75.1648,75.3513,15042.0
2022-04-12 12:40:00,84.87,84.87,84.65,84.81,19301.0,75.3602,75.3602,75.1648,75.3069,19301.0
2022-04-12 12:50:00,84.84,84.93,84.72,84.75,38910.0,75.3335,75.4135,75.227,75.2536,38910.0
2022-04-12 13:00:00,84.75,84.78,84.5,84.53,17813.0,75.2536,75.2803,75.0316,75.0583,17813.0
2022-04-12 13:10:00,84.57,84.88,84.53,84.61,38410.0,75.0938,75.3691,75.0583,75.1293,38410.0
2022-04-12 13:20:00,84.63,84.8,84.58,84.65,30221.0,75.1471,75.298,75.1027,75.1648,30221.0
2022-04-12 13:30:00,84.67,84.68,84.41,84.42,16918.0,75.1826,75.1915,74.9517,74.9606,16918.0
2022-04-12 13:40:00,84.4,84.44,84.12,84.16,21784.0,74.9428,74.9784,74.6942,74.7297,21784.0
2022-04-12 13:50:00,84.17,84.17,83.95,83.99,17500.0,74.7386,74.7386,74.5433,74.5788,17500.0
2022-04-12 14:00:00,83.98,84.02,83.84,83.96,21469.0,74.5699,74.6054,74.4456,74.5521,21469.0
2022-04-12 14:10:00,83.97,83.97,83.57,83.63,14728.0,74.561,74.561,74.2058,74.2591,14728.0
2022-04-12 14:20:00,83.63,83.81,83.61,83.65,53158.0,74.2591,74.419,74.2414,74.2769,53158.0
2022-04-12 14:30:00,83.64,83.72,83.47,83.59,21492.0,74.268,74.339,74.1171,74.2236,21492.0
2022-04-12 14:40:00,83.56,83.74,83.54,83.73,15544.0,74.197,74.3568,74.1792,74.3479,15544.0
2022-04-12 14:50:00,83.69,83.73,83.41,83.43,18615.0,74.3124,74.3479,74.0638,74.0815,18615.0
2022-04-12 15:00:00,83.41,83.45,83.22,83.29,20314.0,74.0638,74.0993,73.8951,73.9572,20314.0
2022-04-12 15:10:00,83.29,83.41,83.22,83.27,30277.0,73.9572,74.0638,73.8951,73.9395,30277.0
2022-04-12 15:20:00,83.32,83.49,83.09,83.21,49814.0,73.9839,74.1348,73.7796,73.8862,49814.0
2022-04-12 15:30:00,83.17,83.5,83.17,83.43,48717.0,73.8507,74.1437,73.8507,74.0815,48717.0
2022-04-12 15:40:00,83.42,83.51,83.33,83.36,45512.0,74.0727,74.1526,73.9927,74.0194,45512.0
2022-04-12 15:50:00,83.32,83.34,83.01,83.18,209606.0,73.9839,74.0016,73.7086,73.8595,209606.0
2022-04-13 09:30:00,83.49,84.01,82.71,83.59,52733.0,74.1348,74.5965,73.4422,74.2236,52733.0
2022-04-13 09:40:00,83.73,83.81,83.17,83.58,67169.0,74.3479,74.419,73.8507,74.2147,67169.0
2022-04-13 09:50:00,83.61,83.68,83.22,83.29,24422.0,74.2414,74.3035,73.8951,73.9572,24422.0
2022-04-13 10:00:00,83.26,83.26,82.76,82.91,26096.0,73.9306,73.9306,73.4866,73.6198,26096.0
2022-04-13 10:10:00,82.87,83.22,82.79,83.2,25250.0,73.5843,73.8951,73.5132,73.8773,25250.0
2022-04-13 10:20:00,83.22,83.39,83.13,83.14,21101.0,73.8951,74.046,73.8151,73.824,21101.0
2022-04-13 10:30:00,83.1,83.43,83.04,83.27,20822.0,73.7885,74.0815,73.7352,73.9395,20822.0
2022-04-13 10:40:00,83.27,83.75,83.13,83.56,24734.0,73.9395,74.3657,73.8151,74.197,24734.0
2022-04-13 10:50:00,83.56,83.86,83.51,83.8,18462.0,74.197,74.4634,74.1526,74.4101,18462.0
2022-04-13 11:00:00,83.73,84.17,83.72,84.1,11636.0,74.3479,74.7386,74.339,74.6765,11636.0
2022-04-13 11:10:00,84.08,84.17,84.05,84.13,11650.0,74.6587,74.7386,74.6321,74.7031,11650.0
2022-04-13 11:20:00,84.15,84.37,84.07,84.36,11789.0,74.7209,74.9162,74.6498,74.9073,11789.0
2022-04-13 11:30:00,84.42,84.6,84.4,84.46,17623.0,74.9606,75.1204,74.9428,74.9961,17623.0
2022-04-13 11:40:00,84.48,84.48,83.99,84.09,94137.0,75.0139,75.0139,74.5788,74.6676,94137.0
2022-04-13 11:50:00,84.1,84.11,83.95,83.97,25172.0,74.6765,74.6853,74.5433,74.561,25172.0
2022-04-13 12:00:00,83.97,84.0,83.7,83.72,15633.0,74.561,74.5877,74.3213,74.339,15633.0
2022-04-13 12:10:00,83.7,83.75,83.54,83.7,8674.0,74.3213,74.3657,74.1792,74.3213,8674.0
2022-04-13 12:20:00,83.7,83.89,83.61,83.71,12709.0,74.3213,74.49,74.2414,74.3302,12709.0
2022-04-13 12:30:00,83.73,83.96,83.71,83.91,6282.0,74.3479,74.5521,74.3302,74.5077,6282.0
2022-04-13 12:40:00,83.96,84.18,83.96,84.16,13543.0,74.5521,74.7475,74.5521,74.7297,13543.0
2022-04-13 12:50:00,84.2,84.22,83.9,83.9,11584.0,74.7653,74.783,74.4989,74.4989,11584.0
2022-04-13 13:00:00,83.94,84.04,83.89,84.01,8632.0,74.5344,74.6232,74.49,74.5965,8632.0
2022-04-13 13:10:00,84.0,84.03,83.79,83.79,11048.0,74.5877,74.6143,74.4012,74.4012,11048.0
2022-04-13 13:20:00,83.84,83.99,83.81,83.95,47526.0,74.4456,74.5788,74.419,74.5433,47526.0
2022-04-13 13:30:00,83.99,84.13,83.97,84.13,7905.0,74.5788,74.7031,74.561,74.7031,7905.0
2022-04-13 13:40:00,84.13,84.26,84.12,84.22,12924.0,74.7031,74.8185,74.6942,74.783,12924.0
2022-04-13 13:50:00,84.23,84.23,84.03,84.14,11023.0,74.7919,74.7919,74.6143,74.712,11023.0
2022-04-13 14:00:00,84.13,84.26,84.11,84.2,5696.0,74.7031,74.8185,74.6853,74.7653,5696.0
2022-04-13 14:10:00,84.19,84.19,83.99,84.04,10896.0,74.7564,74.7564,74.5788,74.6232,10896.0
2022-04-13 14:20:00,84.06,84.06,83.72,83.79,13995.0,74.6409,74.6409,74.339,74.4012,13995.0
2022-04-13 14:30:00,83.79,83.94,83.75,83.89,12622.0,74.4012,74.5344,74.3657,74.49,12622.0
2022-04-13 14:40:00,83.86,84.03,83.85,83.92,15501.0,74.4634,74.6143,74.4545,74.5166,15501.0
2022-04-13 14:50:00,83.98,84.06,83.89,83.91,11386.0,74.5699,74.6409,74.49,74.5077,11386.0
2022-04-13 15:00:00,83.91,83.98,83.75,83.94,14847.0,74.5077,74.5699,74.3657,74.5344,14847.0
2022-04-13 15:10:00,83.92,83.94,83.79,83.93,19555.0,74.5166,74.5344,74.4012,74.5255,19555.0
2022-04-13 15:20:00,83.94,84.1,83.85,83.93,31073.0,74.5344,74.6765,74.4545,74.5255,31073.0
2022-04-13 15:30:00,83.94,84.23,83.81,84.21,37968.0,74.5344,74.7919,74.419,74.7741,37968.0
2022-04-13 15:40:00,84.23,84.27,84.06,84.14,36118.0,74.7919,74.8274,74.6409,74.712,36118.0
2022-04-13 15:50:00,84.12,84.12,83.86,84.11,114099.0,74.6942,74.6942,74.4634,74.6853,114099.0
2022-04-14 09:30:00,81.15,82.78,81.15,81.61,224627.0,72.057,73.5044,72.057,72.4655,224627.0
2022-04-14 09:40:00,81.51,82.3,81.24,81.46,51882.0,72.3767,73.0782,72.1369,72.3323,51882.0
2022-04-14 09:50:00,81.45,82.2,81.3,81.62,107976.0,72.3234,72.9894,72.1902,72.4743,107976.0
2022-04-14 10:00:00,81.62,82.28,81.56,81.98,53493.0,72.4743,73.0604,72.4211,72.794,53493.0
2022-04-14 10:10:00,81.96,82.0,81.54,81.86,57065.0,72.7762,72.8118,72.4033,72.6875,57065.0
2022-04-14 10:20:00,81.86,82.47,81.8,82.33,47137.0,72.6875,73.2291,72.6342,73.1048,47137.0
2022-04-14 10:30:00,82.33,82.48,81.73,81.82,140671.0,73.1048,73.238,72.572,72.6519,140671.0
2022-04-14 10:40:00,81.81,81.96,81.36,81.46,59873.0,72.6431,72.7762,72.2435,72.3323,59873.0
2022-04-14 10:50:00,81.47,81.77,81.23,81.64,49479.0,72.3412,72.6075,72.128,72.4921,49479.0
2022-04-14 11:00:00,81.56,82.13,81.56,82.07,17975.0,72.4211,72.9272,72.4211,72.8739,17975.0
2022-04-14 11:10:00,82.07,82.07,81.53,81.63,15728.0,72.8739,72.8739,72.3944,72.4832,15728.0
2022-04-14 11:20:00,81.71,82.6,81.7,82.47,101631.0,72.5543,73.3445,72.5454,73.2291,101631.0
2022-04-14 11:30:00,82.5,82.71,82.45,82.51,34226.0,73.2557,73.4422,73.2113,73.2646,34226.0
2022-04-14 11:40:00,82.49,82.69,82.04,82.09,118986.0,73.2469,73.4245,72.8473,72.8917,118986.0
2022-04-14 11:50:00,82.08,82.08,81.69,81.83,18640.0,72.8828,72.8828,72.5365,72.6608,18640.0
2022-04-14 12:00:00,81.85,81.86,81.54,81.6,48922.0,72.6786,72.6875,72.4033,72.4566,48922.0
2022-04-14 12:10:00,81.59,81.68,81.43,81.48,37783.0,72.4477,72.5276,72.3056,72.35,37783.0
2022-04-14 12:20:00,81.51,81.51,81.12,81.15,46909.0,72.3767,72.3767,72.0304,72.057,46909.0
2022-04-14 12:30:00,81.2,81.33,81.17,81.2,9426.0,72.1014,72.2168,72.0748,72.1014,9426.0
2022-04-14 12:40:00,81.2,81.29,81.1,81.18,11835.0,72.1014,72.1813,72.0126,72.0836,11835.0
2022-04-14 12:50:00,81.22,81.28,81.08,81.25,12676.0,72.1192,72.1724,71.9949,72.1458,12676.0
2022-04-14 13:00:00,81.27,81.33,80.94,80.94,22065.0,72.1636,72.2168,71.8705,71.8705,22065.0
2022-04-14 13:10:00,80.92,81.14,80.89,81.03,18544.0,71.8528,72.0481,71.8261,71.9505,18544.0
2022-04-14 13:20:00,81.02,81.17,81.01,81.12,9797.0,71.9416,72.0748,71.9327,72.0304,9797.0
2022-04-14 13:30:00,81.09,81.32,81.06,81.19,19226.0,72.0037,72.208,71.9771,72.0925,19226.0
2022-04-14 13:40:00,81.15,81.52,81.14,81.52,16667.0,72.057,72.3856,72.0481,72.3856,16667.0
2022-04-14 13:50:00,81.48,81.86,81.47,81.72,31494.0,72.35,72.6875,72.3412,72.5631,31494.0
2022-04-14 14:00:00,81.75,81.82,81.15,81.21,22544.0,72.5898,72.6519,72.057,72.1103,22544.0
2022-04-14 14:10:00,81.25,81.41,81.2,81.25,25517.0,72.1458,72.2879,72.1014,72.1458,25517.0
2022-04-14 14:20:00,81.23,81.43,81.2,81.36,28920.0,72.128,72.3056,72.1014,72.2435,28920.0
2022-04-14 14:30:00,81.39,81.46,81.24,81.36,20123.0,72.2701,72.3323,72.1369,72.2435,20123.0
2022-04-14 14:40:00,81.34,81.53,81.27,81.51,46267.0,72.2257,72.3944,72.1636,72.3767,46267.0
2022-04-14 14:50:00,81.55,81.59,81.37,81.42,38014.0,72.4122,72.4477,72.2524,72.2968,38014.0
2022-04-14 15:00:00,81.41,81.53,81.24,81.24,50004.0,72.2879,72.3944,72.1369,72.1369,50004.0
2022-04-14 15:10:00,81.26,81.44,81.21,81.39,33999.0,72.1547,72.3145,72.1103,72.2701,33999.0
2022-04-14 15:20:00,81.44,81.62,81.36,81.62,29195.0,72.3145,72.4743,72.2435,72.4743,29195.0
2022-04-14 15:30:00,81.62,81.73,81.48,81.54,53943.0,72.4743,72.572,72.35,72.4033,53943.0
2022-04-14 15:40:00,81.53,81.73,81.47,81.68,49630.0,72.3944,72.572,72.3412,72.5276,49630.0
2022-04-14 15:50:00,81.66,81.68,81.4,81.46,190745.0,72.5099,72.5276,72.279,72.3323,190745.0
2022-04-18 09:30:00,81.4,82.0,81.33,81.89,46149.0,72.279,72.8118,72.2168,72.7141,46149.0
2022-04-18 09:40:00,81.8,81.83,81.35,81.71,24173.0,72.6342,72.6608,72.2346,72.5543,24173.0
2022-04-18 09:50:00,81.7,81.79,81.27,81.74,14412.0,72.5454,72.6253,72.1636,72.5809,14412.0
2022-04-18 10:00:00,81.79,82.0,81.66,81.79,18025.0,72.6253,72.8118,72.5099,72.6253,18025.0
2022-04-18 10:10:00,81.78,82.51,81.78,82.44,29810.0,72.6164,73.2646,72.6164,73.2025,29810.0
2022-04-18 10:20:00,82.55,82.79,82.34,82.38,40922.0,73.3001,73.5132,73.1137,73.1492,40922.0
2022-04-18 10:30:00,82.37,82.49,82.12,82.45,12212.0,73.1403,73.2469,72.9183,73.2113,12212.0
2022-04-18 10:40:00,82.56,82.6,82.32,82.37,11981.0,73.309,73.3445,73.0959,73.1403,11981.0
2022-04-18 10:50:00,82.36,82.41,82.16,82.29,17814.0,73.1314,73.1758,72.9538,73.0693,17814.0
2022-04-18 11:00:00,82.29,82.47,82.24,82.42,16431.0,73.0693,73.2291,73.0249,73.1847,16431.0
2022-04-18 11:10:00,82.44,82.77,82.44,82.73,38332.0,73.2025,73.4955,73.2025,73.46,38332.0
2022-04-18 11:20:00,82.73,82.73,82.31,82.36,12890.0,73.46,73.46,73.087,73.1314,12890.0
2022-04-18 11:30:00,82.33,82.53,82.26,82.39,8183.0,73.1048,73.2824,73.0426,73.1581,8183.0
2022-04-18 11:40:00,82.45,82.62,82.4,82.42,12201.0,73.2113,73.3623,73.1669,73.1847,12201.0
2022-04-18 11:50:00,82.44,82.58,82.42,82.52,10756.0,73.2025,73.3268,73.1847,73.2735,10756.0
2022-04-18 12:00:00,82.48,82.48,82.12,82.12,11195.0,73.238,73.238,72.9183,72.9183,11195.0
2022-04-18 12:10:00,82.11,82.13,81.92,82.02,38912.0,72.9094,72.9272,72.7407,72.8295,38912.0
2022-04-18 12:20:00,82.06,82.06,81.88,81.89,11371.0,72.865,72.865,72.7052,72.7141,11371.0
2022-04-18 12:30:00,81.89,81.99,81.87,81.97,13252.0,72.7141,72.8029,72.6963,72.7851,13252.0
2022-04-18 12:40:00,81.97,82.1,81.96,81.97,15173.0,72.7851,72.9006,72.7762,72.7851,15173.0
2022-04-18 12:50:00,81.96,82.17,81.96,82.11,11414.0,72.7762,72.9627,72.7762,72.9094,11414.0
2022-04-18 13:00:00,82.13,82.25,81.98,82.23,15909.0,72.9272,73.0338,72.794,73.016,15909.0
2022-04-18 13:10:00,82.26,82.37,82.2,82.2,11536.0,73.0426,73.1403,72.9894,72.9894,11536.0
2022-04-18 13:20:00,82.21,82.29,82.2,82.26,9663.0,72.9982,73.0693,72.9894,73.0426,9663.0
2022-04-18 13:30:00,82.28,82.73,82.28,82.7,13771.0,73.0604,73.46,73.0604,73.4333,13771.0
2022-04-18 13:40:00,82.68,82.93,82.59,82.9,29251.0,73.4156,73.6376,73.3357,73.6109,29251.0
2022-04-18 13:50:00,82.89,83.08,82.83,82.95,23778.0,73.602,73.7708,73.5488,73.6553,23778.0
2022-04-18 14:00:00,82.96,83.01,82.8,82.85,23150.0,73.6642,73.7086,73.5221,73.5665,23150.0
2022-04-18 14:10:00,82.82,83.06,82.76,82.79,22145.0,73.5399,73.753,73.4866,73.5132,22145.0
2022-04-18 14:20:00,82.82,83.26,82.76,83.04,19996.0,73.5399,73.9306,73.4866,73.7352,19996.0
2022-04-18 14:30:00,83.06,83.2,83.02,83.02,19946.0,73.753,73.8773,73.7175,73.7175,19946.0
2022-04-18 14:40:00,83.04,83.06,82.73,82.77,13228.0,73.7352,73.753,73.46,73.4955,13228.0
2022-04-18 14:50:00,82.73,82.88,82.67,82.67,9809.0,73.46,73.5932,73.4067,73.4067,9809.0
2022-04-18 15:00:00,82.72,82.77,82.41,82.54,41240.0,73.4511,73.4955,73.1758,73.2913,41240.0
2022-04-18 15:10:00,82.54,82.59,82.18,82.42,124697.0,73.2913,73.3357,72.9716,73.1847,124697.0
2022-04-18 15:20:00,82.42,82.55,82.25,82.36,88538.0,73.1847,73.3001,73.0338,73.1314,88538.0
2022-04-18 15:30:00,82.33,82.33,81.88,82.0,81695.0,73.1048,73.1048,72.7052,72.8118,81695.0
2022-04-18 15:40:00,82.01,82.09,81.81,81.81,36441.0,72.8206,72.8917,72.6431,72.6431,36441.0
2022-04-18 15:50:00,81.79,82.31,81.78,82.31,127481.0,72.6253,73.087,72.6164,73.087,127481.0
2022-04-19 09:30:00,81.51,82.97,81.28,82.52,44080.0,72.3767,73.6731,72.1724,73.2735,44080.0
2022-04-19 09:40:00,82.46,83.28,82.46,82.95,16072.0,73.2202,73.9483,73.2202,73.6553,16072.0
2022-04-19 09:50:00,82.91,83.4,82.74,82.84,14476.0,73.6198,74.0549,73.4688,73.5576,14476.0
2022-04-19 10:00:00,82.78,82.8,82.09,82.1,30682.0,73.5044,73.5221,72.8917,72.9006,30682.0
2022-04-19 10:10:00,82.04,82.21,81.72,82.21,22975.0,72.8473,72.9982,72.5631,72.9982,22975.0
2022-04-19 10:20:00,82.2,82.2,81.94,81.96,22906.0,72.9894,72.9894,72.7585,72.7762,22906.0
2022-04-19 10:30:00,81.94,82.37,81.86,82.29,57226.0,72.7585,73.1403,72.6875,73.0693,57226.0
2022-04-19 10:40:00,82.28,82.84,82.27,82.79,104743.0,73.0604,73.5576,73.0515,73.5132,104743.0
2022-04-19 10:50:00,82.76,82.85,82.61,82.83,65220.0,73.4866,73.5665,73.3534,73.5488,65220.0
2022-04-19 11:00:00,82.78,82.95,82.72,82.83,38787.0,73.5044,73.6553,73.4511,73.5488,38787.0
2022-04-19 11:10:00,82.76,82.92,82.72,82.84,50884.0,73.4866,73.6287,73.4511,73.5576,50884.0
2022-04-19 11:20:00,82.85,83.28,82.84,83.28,87234.0,73.5665,73.9483,73.5576,73.9483,87234.0
2022-04-19 11:30:00,83.28,83.72,83.22,83.65,22792.0,73.9483,74.339,73.8951,74.2769,22792.0
2022-04-19 11:40:00,83.65,83.89,83.64,83.87,20465.0,74.2769,74.49,74.268,74.4722,20465.0
2022-04-19 11:50:00,83.86,83.89,83.32,83.33,17478.0,74.4634,74.49,73.9839,73.9927,17478.0
2022-04-19 12:00:00,83.36,83.51,83.18,83.47,33214.0,74.0194,74.1526,73.8595,74.1171,33214.0
2022-04-19 12:10:00,83.5,83.56,83.36,83.45,17930.0,74.1437,74.197,74.0194,74.0993,17930.0
2022-04-19 12:20:00,83.44,83.55,83.41,83.5,26508.0,74.0904,74.1881,74.0638,74.1437,26508.0
2022-04-19 12:30:00,83.51,83.58,83.32,83.41,23223.0,74.1526,74.2147,73.9839,74.0638,23223.0
2022-04-19 12:40:00,83.4,83.41,83.24,83.37,17634.0,74.0549,74.0638,73.9128,74.0283,17634.0
2022-04-19 12:50:00,83.35,83.52,83.29,83.5,18008.0,74.0105,74.1614,73.9572,74.1437,18008.0
2022-04-19 13:00:00,83.5,83.84,83.45,83.8,18852.0,74.1437,74.4456,74.0993,74.4101,18852.0
2022-04-19 13:10:00,83.78,83.83,83.7,83.8,16020.0,74.3923,74.4367,74.3213,74.4101,16020.0
2022-04-19 13:20:00,83.79,83.96,83.52,83.53,13381.0,74.4012,74.5521,74.1614,74.1703,13381.0
2022-04-19 13:30:00,83.6,83.83,83.6,83.83,9596.0,74.2325,74.4367,74.2325,74.4367,9596.0
2022-04-19 13:40:00,83.83,83.83,83.51,83.6,16528.0,74.4367,74.4367,74.1526,74.2325,16528.0
2022-04-19 13:50:00,83.59,83.91,83.59,83.83,21033.0,74.2236,74.5077,74.2236,74.4367,21033.0
2022-04-19 14:00:00,83.81,83.84,83.65,83.65,10152.0,74.419,74.4456,74.2769,74.2769,10152.0
2022-04-19 14:10:00,83.63,83.66,83.42,83.48,14432.0,74.2591,74.2858,74.0727,74.1259,14432.0
2022-04-19 14:20:00,83.5,83.51,83.32,83.47,20399.0,74.1437,74.1526,73.9839,74.1171,20399.0
2022-04-19 14:30:00,83.46,83.56,83.36,83.56,16414.0,74.1082,74.197,74.0194,74.197,16414.0
2022-04-19 14:40:00,83.59,83.69,83.47,83.61,11971.0,74.2236,74.3124,74.1171,74.2414,11971.0
2022-04-19 14:50:00,83.61,83.68,83.5,83.62,11258.0,74.2414,74.3035,74.1437,74.2502,11258.0
2022-04-19 15:00:00,83.63,83.76,83.53,83.75,15605.0,74.2591,74.3746,74.1703,74.3657,15605.0
2022-04-19 15:10:00,83.75,83.98,83.67,83.92,34303.0,74.3657,74.5699,74.2946,74.5166,34303.0
2022-04-19 15:20:00,83.93,84.15,83.91,84.14,23689.0,74.5255,74.7209,74.5077,74.712,23689.0
2022-04-19 15:30:00,84.16,84.42,84.11,84.36,36230.0,74.7297,74.9606,74.6853,74.9073,36230.0
2022-04-19 15:40:00,84.38,84.42,84.17,84.23,45588.0,74.9251,74.9606,74.7386,74.7919,45588.0
2022-04-19 15:50:00,84.24,84.44,84.07,84.12,166346.0,74.8008,74.9784,74.6498,74.6942,166346.0
2022-04-20 09:30:00,84.77,86.51,84.69,86.33,75456.0,75.2714,76.8164,75.2003,76.6566,75456.0
2022-04-20 09:40:00,86.4,86.96,86.3,86.61,120635.0,76.7187,77.216,76.6299,76.9052,120635.0
2022-04-20 09:50:00,86.61,86.69,85.81,86.16,59764.0,76.9052,76.9762,76.1949,76.5056,59764.0
2022-04-20 10:00:00,86.03,86.36,85.45,86.34,55308.0,76.3902,76.6832,75.8752,76.6655,55308.0
2022-04-20 10:10:00,86.34,86.59,86.19,86.31,29018.0,76.6655,76.8875,76.5323,76.6388,29018.0
2022-04-20 10:20:00,86.33,86.5,86.23,86.46,26243.0,76.6566,76.8075,76.5678,76.772,26243.0
2022-04-20 10:30:00,86.4,86.63,86.32,86.63,23557.0,76.7187,76.923,76.6477,76.923,23557.0
2022-04-20 10:40:00,86.61,86.74,86.53,86.61,24492.0,76.9052,77.0206,76.8342,76.9052,24492.0
2022-04-20 10:50:00,86.62,86.82,86.61,86.8,24034.0,76.9141,77.0917,76.9052,77.0739,24034.0
2022-04-20 11:00:00,86.83,86.94,86.64,86.9,48016.0,77.1006,77.1982,76.9318,77.1627,48016.0
2022-04-20 11:10:00,86.88,86.88,86.22,86.25,37571.0,77.145,77.145,76.5589,76.5855,37571.0
2022-04-20 11:20:00,86.25,86.36,86.0,86.02,19316.0,76.5855,76.6832,76.3636,76.3813,19316.0
2022-04-20 11:30:00,86.02,86.32,86.01,86.31,10910.0,76.3813,76.6477,76.3724,76.6388,10910.0
2022-04-20 11:40:00,86.31,86.52,86.23,86.28,18177.0,76.6388,76.8253,76.5678,76.6122,18177.0
2022-04-20 11:50:00,86.27,86.28,85.99,86.26,12497.0,76.6033,76.6122,76.3547,76.5944,12497.0
2022-04-20 12:00:00,86.28,86.35,86.15,86.23,26449.0,76.6122,76.6743,76.4968,76.5678,26449.0
2022-04-20 12:10:00,86.18,86.18,86.03,86.04,17812.0,76.5234,76.5234,76.3902,76.3991,17812.0
2022-04-20 12:20:00,86.03,86.3,85.94,86.26,20919.0,76.3902,76.6299,76.3103,76.5944,20919.0
2022-04-20 12:30:00,86.28,86.46,86.18,86.31,19199.0,76.6122,76.772,76.5234,76.6388,19199.0
2022-04-20 12:40:00,86.23,86.27,86.01,86.07,17573.0,76.5678,76.6033,76.3724,76.4257,17573.0
2022-04-20 12:50:00,86.1,86.38,86.07,86.28,14073.0,76.4524,76.701,76.4257,76.6122,14073.0
2022-04-20 13:00:00,86.36,86.4,86.16,86.21,13818.0,76.6832,76.7187,76.5056,76.55,13818.0
2022-04-20 13:10:00,86.23,86.52,86.22,86.4,16782.0,76.5678,76.8253,76.5589,76.7187,16782.0
2022-04-20 13:20:00,86.4,86.43,86.18,86.29,12578.0,76.7187,76.7454,76.5234,76.6211,12578.0
2022-04-20 13:30:00,86.3,86.34,86.16,86.23,17119.0,76.6299,76.6655,76.5056,76.5678,17119.0
2022-04-20 13:40:00,86.25,86.53,86.24,86.35,13398.0,76.5855,76.8342,76.5767,76.6743,13398.0
2022-04-20 13:50:00,86.35,86.38,86.15,86.25,12692.0,76.6743,76.701,76.4968,76.5855,12692.0
2022-04-20 14:00:00,86.23,86.45,86.23,86.33,15060.0,76.5678,76.7631,76.5678,76.6566,15060.0
2022-04-20 14:10:00,86.34,86.36,86.05,86.06,14367.0,76.6655,76.6832,76.408,76.4168,14367.0
2022-04-20 14:20:00,86.05,86.12,86.01,86.08,12410.0,76.408,76.4701,76.3724,76.4346,12410.0
2022-04-20 14:30:00,86.07,86.11,85.79,85.8,20065.0,76.4257,76.4612,76.1771,76.186,20065.0
2022-04-20 14:40:00,85.81,85.95,85.63,85.88,17012.0,76.1949,76.3192,76.035,76.257,17012.0
2022-04-20 14:50:00,85.86,85.92,85.66,85.75,15889.0,76.2392,76.2925,76.0617,76.1416,15889.0
2022-04-20 15:00:00,85.79,85.88,85.72,85.79,33063.0,76.1771,76.257,76.1149,76.1771,33063.0
2022-04-20 15:10:00,85.79,86.07,85.76,86.0,28170.0,76.1771,76.4257,76.1505,76.3636,28170.0
2022-04-20 15:20:00,86.0,86.15,85.91,86.08,21868.0,76.3636,76.4968,76.2836,76.4346,21868.0
2022-04-20 15:30:00,86.06,86.08,85.79,85.97,33848.0,76.4168,76.4346,76.1771,76.3369,33848.0
2022-04-20 15:40:00,85.96,86.08,85.94,85.95,49217.0,76.328,76.4346,76.3103,76.3192,49217.0
2022-04-20 15:50:00,85.94,85.98,85.72,85.8,137916.0,76.3103,76.3458,76.1149,76.186,137916.0
2022-04-21 09:30:00,86.22,86.88,86.22,86.22,18026.0,76.5589,77.145,76.5589,76.5589,18026.0
2022-04-21 09:40:00,86.17,86.33,85.92,86.08,5110.0,76.5145,76.6566,76.2925,76.4346,5110.0
2022-04-21 09:50:00,86.07,86.25,85.95,86.25,7475.0,76.4257,76.5855,76.3192,76.5855,7475.0
2022-04-21 10:00:00,86.31,86.39,85.99,86.06,31786.0,76.6388,76.7099,76.3547,76.4168,31786.0
2022-04-21 10:10:00,86.14,86.22,85.75,86.2,18839.0,76.4879,76.5589,76.1416,76.5412,18839.0
2022-04-21 10:20:00,86.2,86.7,86.2,86.67,14561.0,76.5412,76.9851,76.5412,76.9585,14561.0
2022-04-21 10:30:00,86.63,86.85,86.45,86.58,19181.0,76.923,77.1183,76.7631,76.8786,19181.0
2022-04-21 10:40:00,86.56,86.87,86.5,86.55,30776.0,76.8608,77.1361,76.8075,76.8519,30776.0
2022-04-21 10:50:00,86.57,86.76,86.54,86.61,13018.0,76.8697,77.0384,76.8431,76.9052,13018.0
2022-04-21 11:00:00,86.65,86.66,86.11,86.23,38979.0,76.9407,76.9496,76.4612,76.5678,38979.0
2022-04-21 11:10:00,86.19,86.23,86.08,86.2,13391.0,76.5323,76.5678,76.4346,76.5412,13391.0
2022-04-21 11:20:00,86.17,86.2,85.91,85.95,8717.0,76.5145,76.5412,76.2836,76.3192,8717.0
2022-04-21 11:30:00,86.01,86.04,85.87,85.96,5990.0,76.3724,76.3991,76.2481,76.328,5990.0
2022-04-21 11:40:00,85.92,85.94,85.59,85.74,6306.0,76.2925,76.3103,75.9995,76.1327,6306.0
2022-04-21 11:50:00,85.66,85.79,85.53,85.54,7310.0,76.0617,76.1771,75.9462,75.9551,7310.0
2022-04-21 12:00:00,85.56,85.56,85.2,85.41,24519.0,75.9729,75.9729,75.6532,75.8397,24519.0
2022-04-21 12:10:00,85.39,85.4,85.23,85.31,7759.0,75.8219,75.8308,75.6798,75.7509,7759.0
2022-04-21 12:20:00,85.27,85.29,85.02,85.03,18921.0,75.7154,75.7331,75.4934,75.5023,18921.0
2022-04-21 12:30:00,85.05,85.19,84.88,85.1,13400.0,75.52,75.6443,75.3691,75.5644,13400.0
2022-04-21 12:40:00,85.14,85.17,84.64,84.78,16622.0,75.5999,75.6266,75.156,75.2803,16622.0
2022-04-21 12:50:00,84.75,84.75,84.29,84.33,8636.0,75.2536,75.2536,74.8452,74.8807,8636.0
2022-04-21 13:00:00,84.28,84.29,84.01,84.13,27178.0,74.8363,74.8452,74.5965,74.7031,27178.0
2022-04-21 13:10:00,84.1,84.21,83.91,84.15,16323.0,74.6765,74.7741,74.5077,74.7209,16323.0
2022-04-21 13:20:00,84.17,84.54,84.17,84.52,19994.0,74.7386,75.0672,74.7386,75.0494,19994.0
2022-04-21 13:30:00,84.56,84.6,84.33,84.36,12877.0,75.0849,75.1204,74.8807,74.9073,12877.0
2022-04-21 13:40:00,84.4,84.85,84.35,84.73,7798.0,74.9428,75.3424,74.8984,75.2359,7798.0
2022-04-21 13:50:00,84.68,84.72,84.44,84.45,15966.0,75.1915,75.227,74.9784,74.9872,15966.0
2022-04-21 14:00:00,84.44,84.48,84.09,84.16,10609.0,74.9784,75.0139,74.6676,74.7297,10609.0
2022-04-21 14:10:00,84.15,84.25,84.08,84.08,11749.0,74.7209,74.8097,74.6587,74.6587,11749.0
2022-04-21 14:20:00,84.13,84.59,84.11,84.41,15308.0,74.7031,75.1116,74.6853,74.9517,15308.0
2022-04-21 14:30:00,84.41,84.84,84.4,84.58,16001.0,74.9517,75.3335,74.9428,75.1027,16001.0
2022-04-21 14:40:00,84.61,84.66,84.24,84.25,16021.0,75.1293,75.1737,74.8008,74.8097,16021.0
2022-04-21 14:50:00,84.29,84.38,84.24,84.38,18411.0,74.8452,74.9251,74.8008,74.9251,18411.0
2022-04-21 15:00:00,84.4,84.4,84.25,84.25,15339.0,74.9428,74.9428,74.8097,74.8097,15339.0
2022-04-21 15:10:00,84.26,84.54,84.26,84.48,23059.0,74.8185,75.0672,74.8185,75.0139,23059.0
2022-04-21 15:20:00,84.5,84.75,84.45,84.75,25209.0,75.0316,75.2536,74.9872,75.2536,25209.0
2022-04-21 15:30:00,84.71,84.74,84.4,84.58,32190.0,75.2181,75.2447,74.9428,75.1027,32190.0
2022-04-21 15:40:00,84.6,84.68,84.25,84.25,39123.0,75.1204,75.1915,74.8097,74.8097,39123.0
2022-04-21 15:50:00,84.28,84.56,84.2,84.26,173986.0,74.8363,75.0849,74.7653,74.8185,173986.0
2022-04-22 09:30:00,83.87,84.09,83.51,83.59,31317.0,74.4722,74.6676,74.1526,74.2236,31317.0
2022-04-22 09:40:00,83.51,83.53,82.98,83.53,21992.0,74.1526,74.1703,73.682,74.1703,21992.0
2022-04-22 09:50:00,83.59,84.0,83.39,83.4,19829.0,74.2236,74.5877,74.046,74.0549,19829.0
2022-04-22 10:00:00,83.34,83.59,82.99,83.02,32078.0,74.0016,74.2236,73.6908,73.7175,32078.0
2022-04-22 10:10:00,82.99,83.01,82.25,82.39,34144.0,73.6908,73.7086,73.0338,73.1581,34144.0
2022-04-22 10:20:00,82.39,82.5,82.25,82.25,14848.0,73.1581,73.2557,73.0338,73.0338,14848.0
2022-04-22 10:30:00,82.26,82.74,82.23,82.61,18542.0,73.0426,73.4688,73.016,73.3534,18542.0
2022-04-22 10:40:00,82.6,82.65,82.4,82.55,17896.0,73.3445,73.3889,73.1669,73.3001,17896.0
2022-04-22 10:50:00,82.58,82.83,82.44,82.62,22155.0,73.3268,73.5488,73.2025,73.3623,22155.0
2022-04-22 11:00:00,82.64,82.75,82.36,82.74,27702.0,73.3801,73.4777,73.1314,73.4688,27702.0
2022-04-22 11:10:00,82.74,82.98,82.6,82.76,16364.0,73.4688,73.682,73.3445,73.4866,16364.0
2022-04-22 11:20:00,82.83,83.01,82.66,82.74,23148.0,73.5488,73.7086,73.3978,73.4688,23148.0
2022-04-22 11:30:00,82.73,82.75,82.31,82.49,18904.0,73.46,73.4777,73.087,73.2469,18904.0
2022-04-22 11:40:00,82.49,82.61,82.26,82.27,22090.0,73.2469,73.3534,73.0426,73.0515,22090.0
2022-04-22 11:50:00,82.26,82.42,82.22,82.4,9991.0,73.0426,73.1847,73.0071,73.1669,9991.0
2022-04-22 12:00:00,82.41,82.54,82.36,82.53,7398.0,73.1758,73.2913,73.1314,73.2824,7398.0
2022-04-22 12:10:00,82.53,82.85,82.49,82.85,19800.0,73.2824,73.5665,73.2469,73.5665,19800.0
2022-04-22 12:20:00,82.88,83.19,82.81,83.08,25465.0,73.5932,73.8684,73.531,73.7708,25465.0
2022-04-22 12:30:00,83.09,83.41,83.09,83.21,11065.0,73.7796,74.0638,73.7796,73.8862,11065.0
2022-04-22 12:40:00,83.25,83.37,83.08,83.37,32266.0,73.9217,74.0283,73.7708,74.0283,32266.0
2022-04-22 12:50:00,83.33,83.34,83.04,83.12,16365.0,73.9927,74.0016,73.7352,73.8063,16365.0
2022-04-22 13:00:00,83.1,83.28,82.98,83.27,8076.0,73.7885,73.9483,73.682,73.9395,8076.0
2022-04-22 13:10:00,83.24,83.32,83.18,83.22,12413.0,73.9128,73.9839,73.8595,73.8951,12413.0
2022-04-22 13:20:00,83.19,83.21,82.76,82.98,9946.0,73.8684,73.8862,73.4866,73.682,9946.0
2022-04-22 13:30:00,82.97,83.1,82.91,82.93,21717.0,73.6731,73.7885,73.6198,73.6376,21717.0
2022-04-22 13:40:00,82.92,83.0,82.82,82.9,14037.0,73.6287,73.6997,73.5399,73.6109,14037.0
2022-04-22 13:50:00,82.9,83.0,82.86,82.88,9272.0,73.6109,73.6997,73.5754,73.5932,9272.0
2022-04-22 14:00:00,82.85,82.87,82.69,82.81,14482.0,73.5665,73.5843,73.4245,73.531,14482.0
2022-04-22 14:10:00,82.81,83.21,82.74,83.16,19022.0,73.531,73.8862,73.4688,73.8418,19022.0
2022-04-22 14:20:00,83.15,83.21,82.99,83.08,13719.0,73.8329,73.8862,73.6908,73.7708,13719.0
2022-04-22 14:30:00,83.08,83.08,82.62,82.64,8923.0,73.7708,73.7708,73.3623,73.3801,8923.0
2022-04-22 14:40:00,82.69,82.77,82.6,82.77,18199.0,73.4245,73.4955,73.3445,73.4955,18199.0
2022-04-22 14:50:00,82.67,82.68,82.41,82.56,14529.0,73.4067,73.4156,73.1758,73.309,14529.0
2022-04-22 15:00:00,82.56,82.81,82.56,82.66,14693.0,73.309,73.531,73.309,73.3978,14693.0
2022-04-22 15:10:00,82.66,83.15,82.64,83.0,26736.0,73.3978,73.8329,73.3801,73.6997,26736.0
2022-04-22 15:20:00,82.98,83.1,82.85,83.01,42598.0,73.682,73.7885,73.5665,73.7086,42598.0
2022-04-22 15:30:00,83.03,83.3,83.03,83.17,45659.0,73.7264,73.9661,73.7264,73.8507,45659.0
2022-04-22 15:40:00,83.2,83.34,82.57,82.57,41758.0,73.8773,74.0016,73.3179,73.3179,41758.0
2022-04-22 15:50:00,82.6,82.66,82.3,82.41,158083.0,73.3445,73.3978,73.0782,73.1758,158083.0
2022-04-25 09:30:00,81.52,82.58,81.43,82.17,72313.0,72.3856,73.3268,72.3056,72.9627,72313.0
2022-04-25 09:40:00,82.24,82.24,81.59,81.96,17281.0,73.0249,73.0249,72.4477,72.7762,17281.0
2022-04-25 09:50:00,81.85,82.31,81.6,81.61,20682.0,72.6786,73.087,72.4566,72.4655,20682.0
2022-04-25 10:00:00,81.65,81.94,81.57,81.83,31427.0,72.501,72.7585,72.4299,72.6608,31427.0
2022-04-25 10:10:00,81.83,81.96,81.56,81.67,20558.0,72.6608,72.7762,72.4211,72.5187,20558.0
2022-04-25 10:20:00,81.67,82.71,81.54,82.28,41391.0,72.5187,73.4422,72.4033,73.0604,41391.0
2022-04-25 10:30:00,82.24,82.5,82.15,82.27,38352.0,73.0249,73.2557,72.945,73.0515,38352.0
2022-04-25 10:40:00,82.25,82.45,82.05,82.22,23837.0,73.0338,73.2113,72.8562,73.0071,23837.0
2022-04-25 10:50:00,82.18,82.18,81.63,81.66,18710.0,72.9716,72.9716,72.4832,72.5099,18710.0
2022-04-25 11:00:00,81.69,81.81,81.57,81.76,19848.0,72.5365,72.6431,72.4299,72.5987,19848.0
2022-04-25 11:10:00,81.72,82.1,81.63,81.84,18993.0,72.5631,72.9006,72.4832,72.6697,18993.0
2022-04-25 11:20:00,81.84,82.08,81.63,81.7,17518.0,72.6697,72.8828,72.4832,72.5454,17518.0
2022-04-25 11:30:00,81.69,81.8,81.48,81.63,31779.0,72.5365,72.6342,72.35,72.4832,31779.0
2022-04-25 11:40:00,81.62,81.65,81.07,81.09,24744.0,72.4743,72.501,71.986,72.0037,24744.0
2022-04-25 11:50:00,81.11,81.24,81.0,81.12,12786.0,72.0215,72.1369,71.9238,72.0304,12786.0
2022-04-25 12:00:00,81.09,81.55,80.8,81.42,33486.0,72.0037,72.4122,71.7462,72.2968,33486.0
2022-04-25 12:10:00,81.4,81.69,81.36,81.49,13835.0,72.279,72.5365,72.2435,72.3589,13835.0
2022-04-25 12:20:00,81.54,82.15,81.54,81.65,32140.0,72.4033,72.945,72.4033,72.501,32140.0
2022-04-25 12:30:00,81.65,82.07,81.55,81.85,16956.0,72.501,72.8739,72.4122,72.6786,16956.0
2022-04-25 12:40:00,81.82,82.13,81.61,82.1,16756.0,72.6519,72.9272,72.4655,72.9006,16756.0
2022-04-25 12:50:00,82.11,82.11,81.65,81.76,15244.0,72.9094,72.9094,72.501,72.5987,15244.0
2022-04-25 13:00:00,81.84,81.89,81.45,81.77,13501.0,72.6697,72.7141,72.3234,72.6075,13501.0
2022-04-25 13:10:00,81.89,82.08,81.81,81.92,24356.0,72.7141,72.8828,72.6431,72.7407,24356.0
2022-04-25 13:20:00,81.9,81.97,81.72,81.93,9569.0,72.723,72.7851,72.5631,72.7496,9569.0
2022-04-25 13:30:00,81.92,82.06,81.59,81.68,12075.0,72.7407,72.865,72.4477,72.5276,12075.0
2022-04-25 13:40:00,81.7,81.94,81.65,81.84,19556.0,72.5454,72.7585,72.501,72.6697,19556.0
2022-04-25 13:50:00,81.8,81.86,81.59,81.65,17899.0,72.6342,72.6875,72.4477,72.501,17899.0
2022-04-25 14:00:00,81.72,81.86,81.58,81.86,23676.0,72.5631,72.6875,72.4388,72.6875,23676.0
2022-04-25 14:10:00,81.94,82.01,81.63,81.86,27083.0,72.7585,72.8206,72.4832,72.6875,27083.0
2022-04-25 14:20:00,81.92,82.2,81.83,82.19,37985.0,72.7407,72.9894,72.6608,72.9805,37985.0
2022-04-25 14:30:00,82.2,82.25,81.98,82.01,48932.0,72.9894,73.0338,72.794,72.8206,48932.0
2022-04-25 14:40:00,82.01,82.27,81.9,82.23,29063.0,72.8206,73.0515,72.723,73.016,29063.0
2022-04-25 14:50:00,82.22,82.33,81.85,81.85,28507.0,73.0071,73.1048,72.6786,72.6786,28507.0
2022-04-25 15:00:00,81.84,81.85,81.45,81.62,43710.0,72.6697,72.6786,72.3234,72.4743,43710.0
2022-04-25 15:10:00,81.62,81.88,81.48,81.86,69142.0,72.4743,72.7052,72.35,72.6875,69142.0
2022-04-25 15:20:00,81.88,82.24,81.87,82.21,54242.0,72.7052,73.0249,72.6963,72.9982,54242.0
2022-04-25 15:30:00,82.18,82.7,82.14,82.64,72106.0,72.9716,73.4333,72.9361,73.3801,72106.0
2022-04-25 15:40:00,82.65,82.76,82.33,82.44,86822.0,73.3889,73.4866,73.1048,73.2025,86822.0
2022-04-25 15:50:00,82.38,82.55,82.25,82.49,230479.0,73.1492,73.3001,73.0338,73.2469,230479.0
2022-04-26 09:30:00,81.9,82.05,80.15,81.02,220270.0,72.723,72.8562,71.1691,71.9416,220270.0
2022-04-26 09:40:00,81.02,81.71,80.57,81.7,101838.0,71.9416,72.5543,71.542,72.5454,101838.0
2022-04-26 09:50:00,81.74,81.79,81.1,81.12,30717.0,72.5809,72.6253,72.0126,72.0304,30717.0
2022-04-26 10:00:00,81.12,81.42,80.92,81.37,35631.0,72.0304,72.2968,71.8528,72.2524,35631.0
2022-04-26 10:10:00,81.37,81.49,80.77,80.9,37119.0,72.2524,72.3589,71.7196,71.835,37119.0
2022-04-26 10:20:00,80.89,81.26,80.82,81.12,26758.0,71.8261,72.1547,71.764,72.0304,26758.0
2022-04-26 10:30:00,81.17,81.17,80.4,80.58,47234.0,72.0748,72.0748,71.391,71.5509,47234.0
2022-04-26 10:40:00,80.58,80.88,80.38,80.77,31841.0,71.5509,71.8173,71.3733,71.7196,31841.0
2022-04-26 10:50:00,80.77,80.85,80.41,80.45,74508.0,71.7196,71.7906,71.3999,71.4354,74508.0
2022-04-26 11:00:00,80.44,80.47,80.18,80.25,48166.0,71.4266,71.4532,71.1957,71.2579,48166.0
2022-04-26 11:10:00,80.23,80.4,80.11,80.11,37453.0,71.2401,71.391,71.1335,71.1335,37453.0
2022-04-26 11:20:00,80.14,80.53,80.1,80.21,38993.0,71.1602,71.5065,71.1247,71.2223,38993.0
2022-04-26 11:30:00,80.21,80.54,80.11,80.24,25012.0,71.2223,71.5154,71.1335,71.249,25012.0
2022-04-26 11:40:00,80.19,80.42,80.02,80.2,55018.0,71.2046,71.4088,71.0536,71.2135,55018.0
2022-04-26 11:50:00,80.2,80.25,79.83,79.86,51147.0,71.2135,71.2579,70.8849,70.9116,51147.0
2022-04-26 12:00:00,79.87,80.07,79.74,80.06,32356.0,70.9204,71.098,70.805,71.0891,32356.0
2022-04-26 12:10:00,80.06,80.06,79.85,79.97,27034.0,71.0891,71.0891,70.9027,71.0092,27034.0
2022-04-26 12:20:00,79.96,80.52,79.95,80.51,27664.0,71.0004,71.4976,70.9915,71.4887,27664.0
2022-04-26 12:30:00,80.44,80.48,80.05,80.06,26186.0,71.4266,71.4621,71.0803,71.0891,26186.0
2022-04-26 12:40:00,80.08,80.27,80.0,80.05,31160.0,71.1069,71.2756,71.0359,71.0803,31160.0
2022-04-26 12:50:00,80.06,80.51,80.02,80.41,20020.0,71.0891,71.4887,71.0536,71.3999,20020.0
2022-04-26 13:00:00,80.41,80.42,80.07,80.14,16898.0,71.3999,71.4088,71.098,71.1602,16898.0
2022-04-26 13:10:00,80.13,80.14,79.96,80.0,46987.0,71.1513,71.1602,71.0004,71.0359,46987.0
2022-04-26 13:20:00,79.96,80.01,79.71,79.75,29006.0,71.0004,71.0448,70.7784,70.8139,29006.0
2022-04-26 13:30:00,79.75,79.92,79.66,79.87,21379.0,70.8139,70.9648,70.734,70.9204,21379.0
2022-04-26 13:40:00,79.81,80.01,79.59,79.68,19219.0,70.8672,71.0448,70.6718,70.7517,19219.0
2022-04-26 13:50:00,79.69,79.71,79.43,79.48,23568.0,70.7606,70.7784,70.5297,70.5741,23568.0
2022-04-26 14:00:00,79.51,79.72,79.41,79.63,20736.0,70.6008,70.7872,70.512,70.7073,20736.0
2022-04-26 14:10:00,79.58,79.9,79.56,79.72,18448.0,70.6629,70.9471,70.6452,70.7872,18448.0
2022-04-26 14:20:00,79.73,79.89,79.7,79.89,18956.0,70.7961,70.9382,70.7695,70.9382,18956.0
2022-04-26 14:30:00,79.86,79.86,79.66,79.69,17216.0,70.9116,70.9116,70.734,70.7606,17216.0
2022-04-26 14:40:00,79.67,79.72,79.42,79.52,24386.0,70.7428,70.7872,70.5209,70.6097,24386.0
2022-04-26 14:50:00,79.52,80.09,79.52,80.06,28369.0,70.6097,71.1158,70.6097,71.0891,28369.0
2022-04-26 15:00:00,80.03,80.15,79.7,79.74,29736.0,71.0625,71.1691,70.7695,70.805,29736.0
2022-04-26 15:10:00,79.73,79.79,79.33,79.34,32352.0,70.7961,70.8494,70.4409,70.4498,32352.0
2022-04-26 15:20:00,79.34,79.59,79.34,79.45,53003.0,70.4498,70.6718,70.4498,70.5475,53003.0
2022-04-26 15:30:00,79.44,79.44,79.06,79.14,92123.0,70.5386,70.5386,70.2012,70.2722,92123.0
2022-04-26 15:40:00,79.16,79.4,79.01,79.13,95828.0,70.29,70.5031,70.1568,70.2634,95828.0
2022-04-26 15:50:00,79.11,79.27,78.95,79.22,288525.0,70.2456,70.3877,70.1035,70.3433,288525.0
2022-04-27 09:30:00,79.9,84.78,79.77,83.51,314046.0,70.9471,75.2803,70.8316,74.1526,314046.0
2022-04-27 09:40:00,83.51,84.84,81.46,81.54,63113.0,74.1526,75.3335,72.3323,72.4033,63113.0
2022-04-27 09:50:00,81.6,81.93,80.56,81.81,186881.0,72.4566,72.7496,71.5331,72.6431,186881.0
2022-04-27 10:00:00,81.78,82.8,81.59,81.61,169936.0,72.6164,73.5221,72.4477,72.4655,169936.0
2022-04-27 10:10:00,81.66,81.66,81.04,81.08,69090.0,72.5099,72.5099,71.9593,71.9949,69090.0
2022-04-27 10:20:00,81.09,81.43,80.72,80.85,53426.0,72.0037,72.3056,71.6752,71.7906,53426.0
2022-04-27 10:30:00,80.84,81.53,80.49,81.4,79480.0,71.7817,72.3944,71.471,72.279,79480.0
2022-04-27 10:40:00,81.42,81.82,81.26,81.36,33577.0,72.2968,72.6519,72.1547,72.2435,33577.0
2022-04-27 10:50:00,81.41,81.49,80.9,81.03,25779.0,72.2879,72.3589,71.835,71.9505,25779.0
2022-04-27 11:00:00,81.03,81.49,80.94,81.28,31287.0,71.9505,72.3589,71.8705,72.1724,31287.0
2022-04-27 11:10:00,81.22,82.08,81.11,81.9,35536.0,72.1192,72.8828,72.0215,72.723,35536.0
2022-04-27 11:20:00,81.91,82.4,81.61,82.34,32757.0,72.7319,73.1669,72.4655,73.1137,32757.0
2022-04-27 11:30:00,82.4,82.91,82.32,82.75,25589.0,73.1669,73.6198,73.0959,73.4777,25589.0
2022-04-27 11:40:00,82.73,82.99,82.64,82.95,42818.0,73.46,73.6908,73.3801,73.6553,42818.0
2022-04-27 11:50:00,82.95,83.6,82.92,83.42,92251.0,73.6553,74.2325,73.6287,74.0727,92251.0
2022-04-27 12:00:00,83.42,83.86,83.09,83.86,52646.0,74.0727,74.4634,73.7796,74.4634,52646.0
2022-04-27 12:10:00,83.88,84.01,83.05,83.15,53992.0,74.4811,74.5965,73.7441,73.8329,53992.0
2022-04-27 12:20:00,83.13,83.68,82.99,83.63,26417.0,73.8151,74.3035,73.6908,74.2591,26417.0
2022-04-27 12:30:00,83.69,83.78,83.03,83.23,61881.0,74.3124,74.3923,73.7264,73.9039,61881.0
2022-04-27 12:40:00,83.24,83.45,83.0,83.04,22303.0,73.9128,74.0993,73.6997,73.7352,22303.0
2022-04-27 12:50:00,83.06,83.14,82.97,83.04,9869.0,73.753,73.824,73.6731,73.7352,9869.0
2022-04-27 13:00:00,83.04,83.04,82.38,82.38,17912.0,73.7352,73.7352,73.1492,73.1492,17912.0
2022-04-27 13:10:00,82.39,82.73,82.28,82.6,44392.0,73.1581,73.46,73.0604,73.3445,44392.0
2022-04-27 13:20:00,82.65,83.18,82.61,83.12,26362.0,73.3889,73.8595,73.3534,73.8063,26362.0
2022-04-27 13:30:00,83.18,83.19,82.66,82.72,12664.0,73.8595,73.8684,73.3978,73.4511,12664.0
2022-04-27 13:40:00,82.69,83.01,82.59,83.01,14139.0,73.4245,73.7086,73.3357,73.7086,14139.0
2022-04-27 13:50:00,82.95,83.17,82.93,83.04,18757.0,73.6553,73.8507,73.6376,73.7352,18757.0
2022-04-27 14:00:00,83.07,83.22,82.93,83.09,15342.0,73.7619,73.8951,73.6376,73.7796,15342.0
2022-04-27 14:10:00,83.1,83.17,82.93,83.08,12098.0,73.7885,73.8507,73.6376,73.7708,12098.0
2022-04-27 14:20:00,83.08,83.13,82.85,82.97,18304.0,73.7708,73.8151,73.5665,73.6731,18304.0
2022-04-27 14:30:00,82.95,83.24,82.89,83.21,34833.0,73.6553,73.9128,73.602,73.8862,34833.0
2022-04-27 14:40:00,83.24,83.39,83.09,83.25,25722.0,73.9128,74.046,73.7796,73.9217,25722.0
2022-04-27 14:50:00,83.17,83.3,82.81,82.89,33012.0,73.8507,73.9661,73.531,73.602,33012.0
2022-04-27 15:00:00,82.86,82.91,82.21,82.31,45522.0,73.5754,73.6198,72.9982,73.087,45522.0
2022-04-27 15:10:00,82.34,82.34,82.0,82.15,23220.0,73.1137,73.1137,72.8118,72.945,23220.0
2022-04-27 15:20:00,82.16,82.27,81.88,82.19,61712.0,72.9538,73.0515,72.7052,72.9805,61712.0
2022-04-27 15:30:00,82.22,82.23,81.66,81.79,59185.0,73.0071,73.016,72.5099,72.6253,59185.0
2022-04-27 15:40:00,81.82,82.36,81.82,82.09,53993.0,72.6519,73.1314,72.6519,72.8917,53993.0
2022-04-27 15:50:00,82.07,82.07,81.65,81.65,212042.0,72.8739,72.8739,72.501,72.501,212042.0
2022-04-28 09:30:00,81.78,82.64,80.99,81.2,91772.0,72.6164,73.3801,71.9149,72.1014,91772.0
2022-04-28 09:40:00,81.23,81.51,80.37,80.72,49590.0,72.128,72.3767,71.3644,71.6752,49590.0
2022-04-28 09:50:00,80.69,80.82,80.41,80.59,37707.0,71.6486,71.764,71.3999,71.5598,37707.0
2022-04-28 10:00:00,80.62,80.66,79.99,80.33,100229.0,71.5864,71.6219,71.027,71.3289,100229.0
2022-04-28 10:10:00,80.3,81.16,80.25,81.03,38572.0,71.3023,72.0659,71.2579,71.9505,38572.0
2022-04-28 10:20:00,81.0,81.07,80.23,80.62,48491.0,71.9238,71.986,71.2401,71.5864,48491.0
2022-04-28 10:30:00,80.55,80.59,80.03,80.39,23881.0,71.5242,71.5598,71.0625,71.3822,23881.0
2022-04-28 10:40:00,80.35,80.67,80.26,80.53,28103.0,71.3467,71.6308,71.2667,71.5065,28103.0
2022-04-28 10:50:00,80.49,81.03,80.44,80.95,41526.0,71.471,71.9505,71.4266,71.8794,41526.0
2022-04-28 11:00:00,80.94,81.23,80.72,81.22,24385.0,71.8705,72.128,71.6752,72.1192,24385.0
2022-04-28 11:10:00,81.15,81.57,81.04,81.46,20109.0,72.057,72.4299,71.9593,72.3323,20109.0
2022-04-28 11:20:00,81.43,81.59,81.22,81.36,17483.0,72.3056,72.4477,72.1192,72.2435,17483.0
2022-04-28 11:30:00,81.36,81.5,81.07,81.07,27075.0,72.2435,72.3678,71.986,71.986,27075.0
2022-04-28 11:40:00,81.04,81.07,80.67,80.68,43704.0,71.9593,71.986,71.6308,71.6397,43704.0
2022-04-28 11:50:00,80.66,80.99,80.65,80.98,21232.0,71.6219,71.9149,71.613,71.9061,21232.0
2022-04-28 12:00:00,80.98,81.07,80.77,80.83,13599.0,71.9061,71.986,71.7196,71.7729,13599.0
2022-04-28 12:10:00,80.86,81.23,80.86,81.21,28057.0,71.7995,72.128,71.7995,72.1103,28057.0
2022-04-28 12:20:00,81.22,81.38,81.09,81.37,23798.0,72.1192,72.2612,72.0037,72.2524,23798.0
2022-04-28 12:30:00,81.39,81.69,81.39,81.69,22097.0,72.2701,72.5365,72.2701,72.5365,22097.0
2022-04-28 12:40:00,81.7,82.02,81.67,81.86,45555.0,72.5454,72.8295,72.5187,72.6875,45555.0
2022-04-28 12:50:00,81.86,82.0,81.72,82.0,18551.0,72.6875,72.8118,72.5631,72.8118,18551.0
2022-04-28 13:00:00,81.98,82.0,81.81,81.97,27391.0,72.794,72.8118,72.6431,72.7851,27391.0
2022-04-28 13:10:00,81.98,82.33,81.98,82.28,25372.0,72.794,73.1048,72.794,73.0604,25372.0
2022-04-28 13:20:00,82.26,82.36,82.17,82.36,31175.0,73.0426,73.1314,72.9627,73.1314,31175.0
2022-04-28 13:30:00,82.35,82.6,82.19,82.6,28398.0,73.1225,73.3445,72.9805,73.3445,28398.0
2022-04-28 13:40:00,82.62,82.62,82.17,82.42,19727.0,73.3623,73.3623,72.9627,73.1847,19727.0
2022-04-28 13:50:00,82.42,82.44,82.12,82.35,21362.0,73.1847,73.2025,72.9183,73.1225,21362.0
2022-04-28 14:00:00,82.37,82.51,82.31,82.49,15360.0,73.1403,73.2646,73.087,73.2469,15360.0
2022-04-28 14:10:00,82.52,82.63,82.34,82.53,24880.0,73.2735,73.3712,73.1137,73.2824,24880.0
2022-04-28 14:20:00,82.54,82.58,82.46,82.53,24579.0,73.2913,73.3268,73.2202,73.2824,24579.0
2022-04-28 14:30:00,82.55,82.76,82.53,82.73,28866.0,73.3001,73.4866,73.2824,73.46,28866.0
2022-04-28 14:40:00,82.75,82.97,82.74,82.96,31382.0,73.4777,73.6731,73.4688,73.6642,31382.0
2022-04-28 14:50:00,82.97,82.97,82.53,82.59,19945.0,73.6731,73.6731,73.2824,73.3357,19945.0
2022-04-28 15:00:00,82.59,82.86,82.53,82.8,27049.0,73.3357,73.5754,73.2824,73.5221,27049.0
2022-04-28 15:10:00,82.81,82.95,82.65,82.95,29514.0,73.531,73.6553,73.3889,73.6553,29514.0
2022-04-28 15:20:00,82.96,83.12,82.82,82.83,41700.0,73.6642,73.8063,73.5399,73.5488,41700.0
2022-04-28 15:30:00,82.79,82.84,82.42,82.53,50537.0,73.5132,73.5576,73.1847,73.2824,50537.0
2022-04-28 15:40:00,82.47,82.54,82.05,82.17,59305.0,73.2291,73.2913,72.8562,72.9627,59305.0
2022-04-28 15:50:00,82.21,82.22,81.94,82.17,179456.0,72.9982,73.0071,72.7585,72.9627,179456.0
2022-04-29 09:30:00,82.49,84.33,82.49,84.02,53593.0,73.2469,74.8807,73.2469,74.6054,53593.0
2022-04-29 09:40:00,83.99,84.41,83.76,84.17,28288.0,74.5788,74.9517,74.3746,74.7386,28288.0
2022-04-29 09:50:00,84.17,84.69,83.75,84.69,26741.0,74.7386,75.2003,74.3657,75.2003,26741.0
2022-04-29 10:00:00,84.7,84.8,84.37,84.8,67924.0,75.2092,75.298,74.9162,75.298,67924.0
2022-04-29 10:10:00,84.83,84.91,84.11,84.21,107420.0,75.3247,75.3957,74.6853,74.7741,107420.0
2022-04-29 10:20:00,84.26,84.46,83.81,83.88,61162.0,74.8185,74.9961,74.419,74.4811,61162.0
2022-04-29 10:30:00,83.86,84.49,83.85,84.16,86267.0,74.4634,75.0228,74.4545,74.7297,86267.0
2022-04-29 10:40:00,84.2,84.56,84.12,84.48,32972.0,74.7653,75.0849,74.6942,75.0139,32972.0
2022-04-29 10:50:00,84.53,84.66,83.89,84.0,61245.0,75.0583,75.1737,74.49,74.5877,61245.0
2022-04-29 11:00:00,84.0,84.53,83.93,84.23,27886.0,74.5877,75.0583,74.5255,74.7919,27886.0
2022-04-29 11:10:00,84.24,84.33,83.88,84.21,26959.0,74.8008,74.8807,74.4811,74.7741,26959.0
2022-04-29 11:20:00,84.23,84.5,84.09,84.32,23581.0,74.7919,75.0316,74.6676,74.8718,23581.0
2022-04-29 11:30:00,84.3,84.67,84.28,84.58,24597.0,74.854,75.1826,74.8363,75.1027,24597.0
2022-04-29 11:40:00,84.51,84.79,84.45,84.65,24774.0,75.0405,75.2891,74.9872,75.1648,24774.0
2022-04-29 11:50:00,84.63,84.79,84.51,84.56,16480.0,75.1471,75.2891,75.0405,75.0849,16480.0
2022-04-29 12:00:00,84.58,84.6,83.95,84.11,18673.0,75.1027,75.1204,74.5433,74.6853,18673.0
2022-04-29 12:10:00,84.08,84.21,83.93,84.16,28794.0,74.6587,74.7741,74.5255,74.7297,28794.0
2022-04-29 12:20:00,84.24,84.24,83.86,83.92,18813.0,74.8008,74.8008,74.4634,74.5166,18813.0
2022-04-29 12:30:00,83.9,83.94,83.7,83.94,17449.0,74.4989,74.5344,74.3213,74.5344,17449.0
2022-04-29 12:40:00,83.94,83.97,83.7,83.77,11844.0,74.5344,74.561,74.3213,74.3834,11844.0
2022-04-29 12:50:00,83.79,83.91,83.68,83.88,24179.0,74.4012,74.5077,74.3035,74.4811,24179.0
2022-04-29 13:00:00,83.86,83.9,83.67,83.74,18604.0,74.4634,74.4989,74.2946,74.3568,18604.0
2022-04-29 13:10:00,83.75,83.82,83.58,83.82,14568.0,74.3657,74.4278,74.2147,74.4278,14568.0
2022-04-29 13:20:00,83.85,84.03,83.75,83.79,14880.0,74.4545,74.6143,74.3657,74.4012,14880.0
2022-04-29 13:30:00,83.79,84.2,83.79,84.04,18509.0,74.4012,74.7653,74.4012,74.6232,18509.0
2022-04-29 13:40:00,83.97,84.01,83.72,83.8,33462.0,74.561,74.5965,74.339,74.4101,33462.0
2022-04-29 13:50:00,83.8,83.89,83.45,83.52,19814.0,74.4101,74.49,74.0993,74.1614,19814.0
2022-04-29 14:00:00,83.53,83.53,83.19,83.24,20624.0,74.1703,74.1703,73.8684,73.9128,20624.0
2022-04-29 14:10:00,83.23,83.38,83.16,83.2,18938.0,73.9039,74.0371,73.8418,73.8773,18938.0
2022-04-29 14:20:00,83.2,83.24,83.14,83.16,17025.0,73.8773,73.9128,73.824,73.8418,17025.0
2022-04-29 14:30:00,83.16,83.23,82.77,82.98,36603.0,73.8418,73.9039,73.4955,73.682,36603.0
2022-04-29 14:40:00,82.98,83.04,82.83,82.95,23525.0,73.682,73.7352,73.5488,73.6553,23525.0
2022-04-29 14:50:00,82.95,83.0,82.79,82.96,33069.0,73.6553,73.6997,73.5132,73.6642,33069.0
2022-04-29 15:00:00,82.94,83.0,82.72,82.83,22266.0,73.6464,73.6997,73.4511,73.5488,22266.0
2022-04-29 15:10:00,82.81,83.0,82.71,82.95,92968.0,73.531,73.6997,73.4422,73.6553,92968.0
2022-04-29 15:20:00,82.95,83.0,82.78,82.9,82127.0,73.6553,73.6997,73.5044,73.6109,82127.0
2022-04-29 15:30:00,82.89,83.16,82.8,83.06,57484.0,73.602,73.8418,73.5221,73.753,57484.0
2022-04-29 15:40:00,83.06,83.19,82.63,82.65,62723.0,73.753,73.8684,73.3712,73.3889,62723.0
2022-04-29 15:50:00,82.65,82.7,81.88,82.04,345625.0,73.3889,73.4333,72.7052,72.8473,345625.0
2022-05-02 09:30:00,82.28,82.28,80.63,81.0,60921.0,73.0604,73.0604,71.5953,71.9238,60921.0
2022-05-02 09:40:00,81.09,81.9,80.68,81.11,70209.0,72.0037,72.723,71.6397,72.0215,70209.0
2022-05-02 09:50:00,81.0,81.28,80.61,80.81,51149.0,71.9238,72.1724,71.5775,71.7551,51149.0
2022-05-02 10:00:00,80.76,80.94,80.14,80.33,49455.0,71.7107,71.8705,71.1602,71.3289,49455.0
2022-05-02 10:10:00,80.15,80.59,80.05,80.49,29493.0,71.1691,71.5598,71.0803,71.471,29493.0
2022-05-02 10:20:00,80.47,81.18,80.33,81.05,28401.0,71.4532,72.0836,71.3289,71.9682,28401.0
2022-05-02 10:30:00,81.1,81.32,80.82,81.32,49363.0,72.0126,72.208,71.764,72.208,49363.0
2022-05-02 10:40:00,81.34,81.41,80.97,80.97,25996.0,72.2257,72.2879,71.8972,71.8972,25996.0
2022-05-02 10:50:00,81.08,81.08,80.61,80.7,30456.0,71.9949,71.9949,71.5775,71.6574,30456.0
2022-05-02 11:00:00,80.69,80.69,80.22,80.54,18547.0,71.6486,71.6486,71.2312,71.5154,18547.0
2022-05-02 11:10:00,80.51,81.09,80.43,80.62,35641.0,71.4887,72.0037,71.4177,71.5864,35641.0
2022-05-02 11:20:00,80.66,81.18,80.66,80.84,31249.0,71.6219,72.0836,71.6219,71.7817,31249.0
2022-05-02 11:30:00,80.91,81.46,80.89,81.15,15595.0,71.8439,72.3323,71.8261,72.057,15595.0
2022-05-02 11:40:00,81.16,81.33,80.88,81.21,15865.0,72.0659,72.2168,71.8173,72.1103,15865.0
2022-05-02 11:50:00,81.19,81.63,81.15,81.58,18109.0,72.0925,72.4832,72.057,72.4388,18109.0
2022-05-02 12:00:00,81.57,81.65,81.11,81.27,18536.0,72.4299,72.501,72.0215,72.1636,18536.0
2022-05-02 12:10:00,81.4,81.72,81.39,81.64,15560.0,72.279,72.5631,72.2701,72.4921,15560.0
2022-05-02 12:20:00,81.69,81.78,81.41,81.54,22783.0,72.5365,72.6164,72.2879,72.4033,22783.0
2022-05-02 12:30:00,81.58,81.67,81.43,81.47,20148.0,72.4388,72.5187,72.3056,72.3412,20148.0
2022-05-02 12:40:00,81.48,81.53,81.32,81.37,13528.0,72.35,72.3944,72.208,72.2524,13528.0
2022-05-02 12:50:00,81.36,81.41,80.93,80.98,13624.0,72.2435,72.2879,71.8617,71.9061,13624.0
2022-05-02 13:00:00,80.97,81.05,80.7,80.79,21918.0,71.8972,71.9682,71.6574,71.7373,21918.0
2022-05-02 13:10:00,80.79,80.94,80.55,80.59,19141.0,71.7373,71.8705,71.5242,71.5598,19141.0
2022-05-02 13:20:00,80.56,80.63,80.38,80.43,20067.0,71.5331,71.5953,71.3733,71.4177,20067.0
2022-05-02 13:30:00,80.43,80.51,80.15,80.17,19400.0,71.4177,71.4887,71.1691,71.1868,19400.0
2022-05-02 13:40:00,80.21,80.45,80.15,80.22,31639.0,71.2223,71.4354,71.1691,71.2312,31639.0
2022-05-02 13:50:00,80.2,80.38,80.18,80.33,26185.0,71.2135,71.3733,71.1957,71.3289,26185.0
2022-05-02 14:00:00,80.31,80.82,80.25,80.55,19815.0,71.3111,71.764,71.2579,71.5242,19815.0
2022-05-02 14:10:00,80.53,80.55,80.11,80.16,18717.0,71.5065,71.5242,71.1335,71.1779,18717.0
2022-05-02 14:20:00,80.16,80.5,80.04,80.44,29468.0,71.1779,71.4798,71.0714,71.4266,29468.0
2022-05-02 14:30:00,80.39,80.59,80.38,80.46,20598.0,71.3822,71.5598,71.3733,71.4443,20598.0
2022-05-02 14:40:00,80.49,80.71,80.3,80.63,16416.0,71.471,71.6663,71.3023,71.5953,16416.0
2022-05-02 14:50:00,80.7,80.98,80.54,80.78,19389.0,71.6574,71.9061,71.5154,71.7285,19389.0
2022-05-02 15:00:00,80.78,81.37,80.78,81.25,27515.0,71.7285,72.2524,71.7285,72.1458,27515.0
2022-05-02 15:10:00,81.28,81.72,81.28,81.72,22325.0,72.1724,72.5631,72.1724,72.5631,22325.0
2022-05-02 15:20:00,81.72,82.0,81.72,81.84,55901.0,72.5631,72.8118,72.5631,72.6697,55901.0
2022-05-02 15:30:00,81.9,82.16,81.85,82.06,54901.0,72.723,72.9538,72.6786,72.865,54901.0
2022-05-02 15:40:00,82.08,82.27,81.9,82.19,105333.0,72.8828,73.0515,72.723,72.9805,105333.0
2022-05-02 15:50:00,82.29,82.52,82.15,82.43,156821.0,73.0693,73.2735,72.945,73.1936,156821.0
2022-05-03 09:30:00,82.97,83.79,82.43,82.47,69411.0,73.6731,74.4012,73.1936,73.2291,69411.0
2022-05-03 09:40:00,82.52,83.02,82.07,82.47,46839.0,73.2735,73.7175,72.8739,73.2291,46839.0
2022-05-03 09:50:00,82.37,82.71,82.11,82.44,65638.0,73.1403,73.4422,72.9094,73.2025,65638.0
2022-05-03 10:00:00,82.4,83.05,82.31,82.34,19686.0,73.1669,73.7441,73.087,73.1137,19686.0
2022-05-03 10:10:00,82.43,82.85,82.39,82.74,15084.0,73.1936,73.5665,73.1581,73.4688,15084.0
2022-05-03 10:20:00,82.79,82.96,82.6,82.96,16206.0,73.5132,73.6642,73.3445,73.6642,16206.0
2022-05-03 10:30:00,82.97,83.03,82.61,82.76,22501.0,73.6731,73.7264,73.3534,73.4866,22501.0
2022-05-03 10:40:00,82.73,82.73,82.06,82.1,14187.0,73.46,73.46,72.865,72.9006,14187.0
2022-05-03 10:50:00,82.05,82.18,81.94,82.1,32932.0,72.8562,72.9716,72.7585,72.9006,32932.0
2022-05-03 11:00:00,82.1,82.73,81.96,82.56,58709.0,72.9006,73.46,72.7762,73.309,58709.0
2022-05-03 11:10:00,82.6,83.07,82.29,83.07,78604.0,73.3445,73.7619,73.0693,73.7619,78604.0
2022-05-03 11:20:00,83.05,83.66,82.83,83.6,153298.0,73.7441,74.2858,73.5488,74.2325,153298.0
2022-05-03 11:30:00,83.63,83.83,83.04,83.07,57802.0,74.2591,74.4367,73.7352,73.7619,57802.0
2022-05-03 11:40:00,83.11,83.23,82.96,83.16,34416.0,73.7974,73.9039,73.6642,73.8418,34416.0
2022-05-03 11:50:00,83.1,83.6,83.03,83.55,23631.0,73.7885,74.2325,73.7264,74.1881,23631.0
2022-05-03 12:00:00,83.52,83.55,82.92,83.02,17111.0,74.1614,74.1881,73.6287,73.7175,17111.0
2022-05-03 12:10:00,82.96,83.38,82.96,83.33,24412.0,73.6642,74.0371,73.6642,73.9927,24412.0
2022-05-03 12:20:00,83.33,83.69,83.25,83.51,36658.0,73.9927,74.3124,73.9217,74.1526,36658.0
2022-05-03 12:30:00,83.45,83.59,83.16,83.45,18503.0,74.0993,74.2236,73.8418,74.0993,18503.0
2022-05-03 12:40:00,83.48,83.56,83.3,83.34,16230.0,74.1259,74.197,73.9661,74.0016,16230.0
2022-05-03 12:50:00,83.38,83.5,83.18,83.43,16133.0,74.0371,74.1437,73.8595,74.0815,16133.0
2022-05-03 13:00:00,83.44,83.74,83.44,83.7,18544.0,74.0904,74.3568,74.0904,74.3213,18544.0
2022-05-03 13:10:00,83.69,84.01,83.65,83.9,22147.0,74.3124,74.5965,74.2769,74.4989,22147.0
2022-05-03 13:20:00,83.94,84.01,83.65,83.66,19775.0,74.5344,74.5965,74.2769,74.2858,19775.0
2022-05-03 13:30:00,83.73,83.95,83.67,83.86,17380.0,74.3479,74.5433,74.2946,74.4634,17380.0
2022-05-03 13:40:00,83.85,84.07,83.72,83.88,16178.0,74.4545,74.6498,74.339,74.4811,16178.0
2022-05-03 13:50:00,83.9,83.9,83.57,83.68,13206.0,74.4989,74.4989,74.2058,74.3035,13206.0
2022-05-03 14:00:00,83.65,83.65,83.31,83.31,21868.0,74.2769,74.2769,73.975,73.975,21868.0
2022-05-03 14:10:00,83.31,83.39,82.77,82.86,19047.0,73.975,74.046,73.4955,73.5754,19047.0
2022-05-03 14:20:00,82.83,82.92,82.7,82.83,26985.0,73.5488,73.6287,73.4333,73.5488,26985.0
2022-05-03 14:30:00,82.81,83.2,82.78,82.93,15553.0,73.531,73.8773,73.5044,73.6376,15553.0
2022-05-03 14:40:00,82.86,83.46,82.74,83.42,34363.0,73.5754,74.1082,73.4688,74.0727,34363.0
2022-05-03 14:50:00,83.39,83.74,83.38,83.74,17657.0,74.046,74.3568,74.0371,74.3568,17657.0
2022-05-03 15:00:00,83.78,84.15,83.71,84.02,31928.0,74.3923,74.7209,74.3302,74.6054,31928.0
2022-05-03 15:10:00,84.04,84.2,83.76,83.78,47426.0,74.6232,74.7653,74.3746,74.3923,47426.0
2022-05-03 15:20:00,83.79,83.98,83.75,83.85,32840.0,74.4012,74.5699,74.3657,74.4545,32840.0
2022-05-03 15:30:00,83.87,83.99,83.65,83.81,53119.0,74.4722,74.5788,74.2769,74.419,53119.0
2022-05-03 15:40:00,83.77,83.98,83.59,83.88,68278.0,74.3834,74.5699,74.2236,74.4811,68278.0
2022-05-03 15:50:00,83.86,84.03,83.72,83.89,173624.0,74.4634,74.6143,74.339,74.49,173624.0
2022-05-04 09:30:00,84.12,84.48,83.47,83.98,81184.0,74.6942,75.0139,74.1171,74.5699,81184.0
2022-05-04 09:40:00,83.84,84.05,83.43,83.72,27502.0,74.4456,74.6321,74.0815,74.339,27502.0
2022-05-04 09:50:00,83.77,84.4,83.67,84.17,26309.0,74.3834,74.9428,74.2946,74.7386,26309.0
2022-05-04 10:00:00,84.1,84.39,83.8,84.04,25742.0,74.6765,74.934,74.4101,74.6232,25742.0
2022-05-04 10:10:00,83.96,84.49,83.94,84.3,20314.0,74.5521,75.0228,74.5344,74.854,20314.0
2022-05-04 10:20:00,84.3,84.38,83.98,84.03,24773.0,74.854,74.9251,74.5699,74.6143,24773.0
2022-05-04 10:30:00,84.06,84.09,83.8,84.04,56200.0,74.6409,74.6676,74.4101,74.6232,56200.0
2022-05-04 10:40:00,84.08,84.16,83.52,83.56,51160.0,74.6587,74.7297,74.1614,74.197,51160.0
2022-05-04 10:50:00,83.53,83.55,83.21,83.36,21861.0,74.1703,74.1881,73.8862,74.0194,21861.0
2022-05-04 11:00:00,83.27,83.45,83.19,83.44,37297.0,73.9395,74.0993,73.8684,74.0904,37297.0
2022-05-04 11:10:00,83.35,83.36,83.05,83.24,20244.0,74.0105,74.0194,73.7441,73.9128,20244.0
2022-05-04 11:20:00,83.23,83.31,82.91,83.12,38847.0,73.9039,73.975,73.6198,73.8063,38847.0
2022-05-04 11:30:00,83.0,83.0,82.73,82.81,16723.0,73.6997,73.6997,73.46,73.531,16723.0
2022-05-04 11:40:00,82.8,82.83,82.57,82.65,46621.0,73.5221,73.5488,73.3179,73.3889,46621.0
2022-05-04 11:50:00,82.63,83.15,82.54,83.11,72709.0,73.3712,73.8329,73.2913,73.7974,72709.0
2022-05-04 12:00:00,83.04,83.3,83.0,83.3,16532.0,73.7352,73.9661,73.6997,73.9661,16532.0
2022-05-04 12:10:00,83.32,83.65,83.27,83.65,17466.0,73.9839,74.2769,73.9395,74.2769,17466.0
2022-05-04 12:20:00,83.62,83.78,83.58,83.65,10498.0,74.2502,74.3923,74.2147,74.2769,10498.0
2022-05-04 12:30:00,83.65,83.71,83.45,83.45,14360.0,74.2769,74.3302,74.0993,74.0993,14360.0
2022-05-04 12:40:00,83.46,83.6,83.37,83.57,14215.0,74.1082,74.2325,74.0283,74.2058,14215.0
2022-05-04 12:50:00,83.54,83.86,83.51,83.8,15817.0,74.1792,74.4634,74.1526,74.4101,15817.0
2022-05-04 13:00:00,83.87,83.94,83.6,83.68,12595.0,74.4722,74.5344,74.2325,74.3035,12595.0
2022-05-04 13:10:00,83.6,83.71,83.49,83.56,12426.0,74.2325,74.3302,74.1348,74.197,12426.0
2022-05-04 13:20:00,83.6,83.61,83.36,83.52,16827.0,74.2325,74.2414,74.0194,74.1614,16827.0
2022-05-04 13:30:00,83.55,83.63,83.35,83.48,18949.0,74.1881,74.2591,74.0105,74.1259,18949.0
2022-05-04 13:40:00,83.47,83.62,83.45,83.59,15892.0,74.1171,74.2502,74.0993,74.2236,15892.0
2022-05-04 13:50:00,83.56,84.19,83.56,83.99,16899.0,74.197,74.7564,74.197,74.5788,16899.0
2022-05-04 14:00:00,83.95,84.16,83.32,83.67,23194.0,74.5433,74.7297,73.9839,74.2946,23194.0
2022-05-04 14:10:00,83.59,83.87,83.5,83.61,21645.0,74.2236,74.4722,74.1437,74.2414,21645.0
2022-05-04 14:20:00,83.55,84.17,83.15,83.98,17153.0,74.1881,74.7386,73.8329,74.5699,17153.0
2022-05-04 14:30:00,84.06,84.14,82.94,83.35,35851.0,74.6409,74.712,73.6464,74.0105,35851.0
2022-05-04 14:40:00,83.38,84.62,83.25,84.49,34702.0,74.0371,75.1382,73.9217,75.0228,34702.0
2022-05-04 14:50:00,84.53,84.94,84.33,84.81,32585.0,75.0583,75.4223,74.8807,75.3069,32585.0
2022-05-04 15:00:00,84.89,85.22,84.8,85.18,26052.0,75.3779,75.671,75.298,75.6354,26052.0
2022-05-04 15:10:00,85.18,85.97,85.12,85.69,55905.0,75.6354,76.3369,75.5822,76.0883,55905.0
2022-05-04 15:20:00,85.7,86.02,85.52,86.0,45631.0,76.0972,76.3813,75.9373,76.3636,45631.0
2022-05-04 15:30:00,85.98,86.54,85.94,86.51,54494.0,76.3458,76.8431,76.3103,76.8164,54494.0
2022-05-04 15:40:00,86.5,86.71,86.25,86.54,93669.0,76.8075,76.994,76.5855,76.8431,93669.0
2022-05-04 15:50:00,86.56,86.74,86.28,86.49,186031.0,76.8608,77.0206,76.6122,76.7987,186031.0
2022-05-05 09:30:00,85.14,85.3,83.42,83.75,58369.0,75.5999,75.742,74.0727,74.3657,58369.0
2022-05-05 09:40:00,83.85,84.02,83.15,84.02,36923.0,74.4545,74.6054,73.8329,74.6054,36923.0
2022-05-05 09:50:00,83.97,84.12,83.55,83.95,18569.0,74.561,74.6942,74.1881,74.5433,18569.0
2022-05-05 10:00:00,83.81,84.05,83.36,83.61,15561.0,74.419,74.6321,74.0194,74.2414,15561.0
2022-05-05 10:10:00,83.49,83.61,83.23,83.45,15161.0,74.1348,74.2414,73.9039,74.0993,15161.0
2022-05-05 10:20:00,83.33,83.33,82.77,82.86,15157.0,73.9927,73.9927,73.4955,73.5754,15157.0
2022-05-05 10:30:00,82.72,82.89,82.58,82.72,15331.0,73.4511,73.602,73.3268,73.4511,15331.0
2022-05-05 10:40:00,82.72,83.26,82.6,83.04,26224.0,73.4511,73.9306,73.3445,73.7352,26224.0
2022-05-05 10:50:00,83.01,83.28,82.86,83.21,21209.0,73.7086,73.9483,73.5754,73.8862,21209.0
2022-05-05 11:00:00,83.27,83.3,82.64,82.64,26954.0,73.9395,73.9661,73.3801,73.3801,26954.0
2022-05-05 11:10:00,82.67,82.73,82.41,82.54,44492.0,73.4067,73.46,73.1758,73.2913,44492.0
2022-05-05 11:20:00,82.55,82.59,82.26,82.59,52692.0,73.3001,73.3357,73.0426,73.3357,52692.0
2022-05-05 11:30:00,82.59,82.98,82.38,82.83,40939.0,73.3357,73.682,73.1492,73.5488,40939.0
2022-05-05 11:40:00,82.88,82.91,82.4,82.56,44921.0,73.5932,73.6198,73.1669,73.309,44921.0
2022-05-05 11:50:00,82.59,82.61,82.1,82.21,35008.0,73.3357,73.3534,72.9006,72.9982,35008.0
2022-05-05 12:00:00,82.18,82.27,81.79,82.2,43165.0,72.9716,73.0515,72.6253,72.9894,43165.0
2022-05-05 12:10:00,82.19,82.36,82.09,82.33,11940.0,72.9805,73.1314,72.8917,73.1048,11940.0
2022-05-05 12:20:00,82.34,82.37,82.04,82.23,18600.0,73.1137,73.1403,72.8473,73.016,18600.0
2022-05-05 12:30:00,82.19,82.42,82.08,82.19,24257.0,72.9805,73.1847,72.8828,72.9805,24257.0
2022-05-05 12:40:00,82.23,82.3,81.93,82.1,50287.0,73.016,73.0782,72.7496,72.9006,50287.0
2022-05-05 12:50:00,82.13,82.48,82.07,82.44,12779.0,72.9272,73.238,72.8739,73.2025,12779.0
2022-05-05 13:00:00,82.44,82.97,82.4,82.96,14328.0,73.2025,73.6731,73.1669,73.6642,14328.0
2022-05-05 13:10:00,82.94,83.05,82.68,82.98,24272.0,73.6464,73.7441,73.4156,73.682,24272.0
2022-05-05 13:20:00,82.86,83.17,82.84,83.16,41242.0,73.5754,73.8507,73.5576,73.8418,41242.0
2022-05-05 13:30:00,83.11,83.34,82.9,83.08,30853.0,73.7974,74.0016,73.6109,73.7708,30853.0
2022-05-05 13:40:00,83.04,83.23,82.75,82.75,35724.0,73.7352,73.9039,73.4777,73.4777,35724.0
2022-05-05 13:50:00,82.7,82.7,82.43,82.56,30226.0,73.4333,73.4333,73.1936,73.309,30226.0
2022-05-05 14:00:00,82.5,82.66,82.4,82.63,17726.0,73.2557,73.3978,73.1669,73.3712,17726.0
2022-05-05 14:10:00,82.62,82.96,82.48,82.95,23764.0,73.3623,73.6642,73.238,73.6553,23764.0
2022-05-05 14:20:00,82.95,82.95,82.26,82.27,28110.0,73.6553,73.6553,73.0426,73.0515,28110.0
2022-05-05 14:30:00,82.25,82.31,82.12,82.26,16780.0,73.0338,73.087,72.9183,73.0426,16780.0
2022-05-05 14:40:00,82.26,82.49,82.2,82.4,23373.0,73.0426,73.2469,72.9894,73.1669,23373.0
2022-05-05 14:50:00,82.39,82.76,82.32,82.41,15677.0,73.1581,73.4866,73.0959,73.1758,15677.0
2022-05-05 15:00:00,82.41,82.46,82.19,82.34,32156.0,73.1758,73.2202,72.9805,73.1137,32156.0
2022-05-05 15:10:00,82.39,82.48,82.02,82.15,39382.0,73.1581,73.238,72.8295,72.945,39382.0
2022-05-05 15:20:00,82.15,82.23,81.82,81.9,50382.0,72.945,73.016,72.6519,72.723,50382.0
2022-05-05 15:30:00,81.9,82.4,81.84,82.33,57125.0,72.723,73.1669,72.6697,73.1048,57125.0
2022-05-05 15:40:00,82.45,82.5,81.95,82.01,56050.0,73.2113,73.2557,72.7674,72.8206,56050.0
2022-05-05 15:50:00,82.04,82.78,82.02,82.73,208408.0,72.8473,73.5044,72.8295,73.46,208408.0
2022-05-06 09:30:00,82.0,82.51,81.66,81.93,21537.0,72.8118,73.2646,72.5099,72.7496,21537.0
2022-05-06 09:40:00,81.84,82.17,81.24,81.56,11386.0,72.6697,72.9627,72.1369,72.4211,11386.0
2022-05-06 09:50:00,81.59,81.67,81.23,81.61,17190.0,72.4477,72.5187,72.128,72.4655,17190.0
2022-05-06 10:00:00,81.63,82.52,81.62,82.19,23962.0,72.4832,73.2735,72.4743,72.9805,23962.0
2022-05-06 10:10:00,82.25,83.09,82.03,82.74,26151.0,73.0338,73.7796,72.8384,73.4688,26151.0
2022-05-06 10:20:00,82.74,83.06,82.57,82.66,23004.0,73.4688,73.753,73.3179,73.3978,23004.0
2022-05-06 10:30:00,82.73,82.83,81.91,82.09,10761.0,73.46,73.5488,72.7319,72.8917,10761.0
2022-05-06 10:40:00,82.15,82.81,81.92,82.81,17441.0,72.945,73.531,72.7407,73.531,17441.0
2022-05-06 10:50:00,82.84,83.0,82.68,82.89,16080.0,73.5576,73.6997,73.4156,73.602,16080.0
2022-05-06 11:00:00,82.86,82.97,82.64,82.65,21198.0,73.5754,73.6731,73.3801,73.3889,21198.0
2022-05-06 11:10:00,82.62,83.1,82.24,83.07,15188.0,73.3623,73.7885,73.0249,73.7619,15188.0
2022-05-06 11:20:00,83.03,83.33,82.95,83.11,11603.0,73.7264,73.9927,73.6553,73.7974,11603.0
2022-05-06 11:30:00,83.16,83.23,82.45,82.45,19656.0,73.8418,73.9039,73.2113,73.2113,19656.0
2022-05-06 11:40:00,82.44,82.62,82.4,82.56,12517.0,73.2025,73.3623,73.1669,73.309,12517.0
2022-05-06 11:50:00,82.57,82.76,82.33,82.4,8920.0,73.3179,73.4866,73.1048,73.1669,8920.0
2022-05-06 12:00:00,82.38,83.03,82.35,82.84,15997.0,73.1492,73.7264,73.1225,73.5576,15997.0
2022-05-06 12:10:00,82.86,82.86,82.45,82.45,10941.0,73.5754,73.5754,73.2113,73.2113,10941.0
2022-05-06 12:20:00,82.57,83.15,82.57,83.06,9814.0,73.3179,73.8329,73.3179,73.753,9814.0
2022-05-06 12:30:00,83.12,83.37,83.05,83.35,11377.0,73.8063,74.0283,73.7441,74.0105,11377.0
2022-05-06 12:40:00,83.31,83.64,83.28,83.36,16143.0,73.975,74.268,73.9483,74.0194,16143.0
2022-05-06 12:50:00,83.35,83.7,83.05,83.69,20575.0,74.0105,74.3213,73.7441,74.3124,20575.0
2022-05-06 13:00:00,83.73,83.86,83.47,83.53,13780.0,74.3479,74.4634,74.1171,74.1703,13780.0
2022-05-06 13:10:00,83.5,83.55,83.17,83.2,16866.0,74.1437,74.1881,73.8507,73.8773,16866.0
2022-05-06 13:20:00,83.17,83.63,83.15,83.58,17044.0,73.8507,74.2591,73.8329,74.2147,17044.0
2022-05-06 13:30:00,83.52,83.67,83.17,83.3,17225.0,74.1614,74.2946,73.8507,73.9661,17225.0
2022-05-06 13:40:00,83.3,83.43,83.07,83.1,12405.0,73.9661,74.0815,73.7619,73.7885,12405.0
2022-05-06 13:50:00,83.06,83.11,82.75,82.88,10547.0,73.753,73.7974,73.4777,73.5932,10547.0
2022-05-06 14:00:00,82.84,83.0,82.32,82.41,14482.0,73.5576,73.6997,73.0959,73.1758,14482.0
2022-05-06 14:10:00,82.43,82.76,82.43,82.58,9807.0,73.1936,73.4866,73.1936,73.3268,9807.0
2022-05-06 14:20:00,82.52,82.58,82.31,82.36,11215.0,73.2735,73.3268,73.087,73.1314,11215.0
2022-05-06 14:30:00,82.28,82.36,82.04,82.11,11741.0,73.0604,73.1314,72.8473,72.9094,11741.0
2022-05-06 14:40:00,82.16,82.32,82.08,82.31,12792.0,72.9538,73.0959,72.8828,73.087,12792.0
2022-05-06 14:50:00,82.36,82.63,82.36,82.44,10525.0,73.1314,73.3712,73.1314,73.2025,10525.0
2022-05-06 15:00:00,82.3,82.45,82.07,82.14,11727.0,73.0782,73.2113,72.8739,72.9361,11727.0
2022-05-06 15:10:00,82.17,82.33,82.11,82.31,21030.0,72.9627,73.1048,72.9094,73.087,21030.0
2022-05-06 15:20:00,82.28,82.42,82.09,82.4,25707.0,73.0604,73.1847,72.8917,73.1669,25707.0
2022-05-06 15:30:00,82.37,83.13,82.33,83.11,40831.0,73.1403,73.8151,73.1048,73.7974,40831.0
2022-05-06 15:40:00,83.09,83.31,82.9,83.16,80457.0,73.7796,73.975,73.6109,73.8418,80457.0
2022-05-06 15:50:00,83.19,83.28,82.47,82.62,228427.0,73.8684,73.9483,73.2291,73.3623,228427.0
2022-05-09 09:30:00,80.86,81.56,80.84,81.29,64489.0,71.7995,72.4211,71.7817,72.1813,64489.0
2022-05-09 09:40:00,81.13,82.08,80.89,81.94,33368.0,72.0393,72.8828,71.8261,72.7585,33368.0
2022-05-09 09:50:00,81.98,82.54,81.86,81.88,25099.0,72.794,73.2913,72.6875,72.7052,25099.0
2022-05-09 10:00:00,81.91,82.35,81.51,81.51,27942.0,72.7319,73.1225,72.3767,72.3767,27942.0
2022-05-09 10:10:00,81.58,82.25,81.49,81.84,40715.0,72.4388,73.0338,72.3589,72.6697,40715.0
2022-05-09 10:20:00,81.88,82.07,81.73,81.73,38154.0,72.7052,72.8739,72.572,72.572,38154.0
2022-05-09 10:30:00,81.72,81.72,81.4,81.4,14087.0,72.5631,72.5631,72.279,72.279,14087.0
2022-05-09 10:40:00,81.4,81.87,81.38,81.54,33282.0,72.279,72.6963,72.2612,72.4033,33282.0
2022-05-09 10:50:00,81.52,81.61,81.24,81.61,17048.0,72.3856,72.4655,72.1369,72.4655,17048.0
2022-05-09 11:00:00,81.52,81.67,81.26,81.34,21593.0,72.3856,72.5187,72.1547,72.2257,21593.0
2022-05-09 11:10:00,81.33,81.44,81.03,81.14,36858.0,72.2168,72.3145,71.9505,72.0481,36858.0
2022-05-09 11:20:00,81.09,81.13,80.62,80.71,13647.0,72.0037,72.0393,71.5864,71.6663,13647.0
2022-05-09 11:30:00,80.71,81.11,80.56,81.11,21800.0,71.6663,72.0215,71.5331,72.0215,21800.0
2022-05-09 11:40:00,81.09,81.31,80.98,81.09,36506.0,72.0037,72.1991,71.9061,72.0037,36506.0
2022-05-09 11:50:00,81.1,81.48,81.07,81.36,15547.0,72.0126,72.35,71.986,72.2435,15547.0
2022-05-09 12:00:00,81.3,81.68,81.07,81.54,19002.0,72.1902,72.5276,71.986,72.4033,19002.0
2022-05-09 12:10:00,81.54,81.85,81.53,81.7,10736.0,72.4033,72.6786,72.3944,72.5454,10736.0
2022-05-09 12:20:00,81.69,81.86,81.51,81.67,13243.0,72.5365,72.6875,72.3767,72.5187,13243.0
2022-05-09 12:30:00,81.67,81.73,81.34,81.41,8977.0,72.5187,72.572,72.2257,72.2879,8977.0
2022-05-09 12:40:00,81.38,81.47,81.07,81.18,9245.0,72.2612,72.3412,71.986,72.0836,9245.0
2022-05-09 12:50:00,81.02,81.18,80.98,81.02,14405.0,71.9416,72.0836,71.9061,71.9416,14405.0
2022-05-09 13:00:00,81.02,81.03,80.83,80.88,11764.0,71.9416,71.9505,71.7729,71.8173,11764.0
2022-05-09 13:10:00,80.83,80.94,80.69,80.92,15078.0,71.7729,71.8705,71.6486,71.8528,15078.0
2022-05-09 13:20:00,80.91,81.01,80.75,81.0,16103.0,71.8439,71.9327,71.7018,71.9238,16103.0
2022-05-09 13:30:00,80.97,81.06,80.53,80.61,14077.0,71.8972,71.9771,71.5065,71.5775,14077.0
2022-05-09 13:40:00,80.64,80.82,80.54,80.58,22433.0,71.6042,71.764,71.5154,71.5509,22433.0
2022-05-09 13:50:00,80.66,80.69,80.35,80.59,15086.0,71.6219,71.6486,71.3467,71.5598,15086.0
2022-05-09 14:00:00,80.61,80.7,80.49,80.55,10811.0,71.5775,71.6574,71.471,71.5242,10811.0
2022-05-09 14:10:00,80.49,80.87,80.43,80.85,14577.0,71.471,71.8084,71.4177,71.7906,14577.0
2022-05-09 14:20:00,80.79,80.82,80.48,80.51,10189.0,71.7373,71.764,71.4621,71.4887,10189.0
2022-05-09 14:30:00,80.58,80.75,80.44,80.66,14032.0,71.5509,71.7018,71.4266,71.6219,14032.0
2022-05-09 14:40:00,80.6,80.94,80.54,80.75,17050.0,71.5686,71.8705,71.5154,71.7018,17050.0
2022-05-09 14:50:00,80.61,81.09,80.6,80.96,31287.0,71.5775,72.0037,71.5686,71.8883,31287.0
2022-05-09 15:00:00,81.02,81.23,80.88,80.99,48148.0,71.9416,72.128,71.8173,71.9149,48148.0
2022-05-09 15:10:00,80.96,81.2,80.84,80.85,27446.0,71.8883,72.1014,71.7817,71.7906,27446.0
2022-05-09 15:20:00,80.85,80.85,80.46,80.53,44835.0,71.7906,71.7906,71.4443,71.5065,44835.0
2022-05-09 15:30:00,80.51,80.56,80.3,80.53,33672.0,71.4887,71.5331,71.3023,71.5065,33672.0
2022-05-09 15:40:00,80.49,80.49,80.0,80.06,54031.0,71.471,71.471,71.0359,71.0891,54031.0
2022-05-09 15:50:00,80.08,80.4,79.96,80.36,140354.0,71.1069,71.391,71.0004,71.3555,140354.0
2022-05-10 09:30:00,81.55,81.79,80.95,81.34,55163.0,72.4122,72.6253,71.8794,72.2257,55163.0
2022-05-10 09:40:00,81.29,81.47,80.65,80.86,14300.0,72.1813,72.3412,71.613,71.7995,14300.0
2022-05-10 09:50:00,80.86,81.79,80.85,81.69,25431.0,71.7995,72.6253,71.7906,72.5365,25431.0
2022-05-10 10:00:00,81.7,81.88,81.42,81.64,40819.0,72.5454,72.7052,72.2968,72.4921,40819.0
2022-05-10 10:10:00,81.64,81.93,81.42,81.76,45212.0,72.4921,72.7496,72.2968,72.5987,45212.0
2022-05-10 10:20:00,81.76,81.93,81.5,81.79,27799.0,72.5987,72.7496,72.3678,72.6253,27799.0
2022-05-10 10:30:00,81.8,81.95,81.5,81.51,33063.0,72.6342,72.7674,72.3678,72.3767,33063.0
2022-05-10 10:40:00,81.52,81.6,81.02,81.11,36557.0,72.3856,72.4566,71.9416,72.0215,36557.0
2022-05-10 10:50:00,81.08,81.36,81.0,81.05,24825.0,71.9949,72.2435,71.9238,71.9682,24825.0
2022-05-10 11:00:00,81.07,81.15,80.41,80.6,22666.0,71.986,72.057,71.3999,71.5686,22666.0
2022-05-10 11:10:00,80.51,80.75,80.38,80.69,38082.0,71.4887,71.7018,71.3733,71.6486,38082.0
2022-05-10 11:20:00,80.73,80.74,80.14,80.41,14331.0,71.6841,71.693,71.1602,71.3999,14331.0
2022-05-10 11:30:00,80.5,80.55,80.03,80.48,94251.0,71.4798,71.5242,71.0625,71.4621,94251.0
2022-05-10 11:40:00,80.43,80.46,80.12,80.26,23445.0,71.4177,71.4443,71.1424,71.2667,23445.0
2022-05-10 11:50:00,80.19,80.42,79.94,80.41,12210.0,71.2046,71.4088,70.9826,71.3999,12210.0
2022-05-10 12:00:00,80.37,80.64,80.12,80.13,8062.0,71.3644,71.6042,71.1424,71.1513,8062.0
2022-05-10 12:10:00,80.08,80.36,79.91,80.2,10693.0,71.1069,71.3555,70.956,71.2135,10693.0
2022-05-10 12:20:00,80.2,80.33,80.05,80.18,17600.0,71.2135,71.3289,71.0803,71.1957,17600.0
2022-05-10 12:30:00,80.23,80.24,79.84,79.93,12852.0,71.2401,71.249,70.8938,70.9737,12852.0
2022-05-10 12:40:00,79.8,80.33,79.8,80.2,12685.0,70.8583,71.3289,70.8583,71.2135,12685.0
2022-05-10 12:50:00,80.14,80.19,79.83,79.84,12701.0,71.1602,71.2046,70.8849,70.8938,12701.0
2022-05-10 13:00:00,79.91,80.63,79.81,80.56,15953.0,70.956,71.5953,70.8672,71.5331,15953.0
2022-05-10 13:10:00,80.56,80.59,80.39,80.46,15944.0,71.5331,71.5598,71.3822,71.4443,15944.0
2022-05-10 13:20:00,80.57,80.82,80.45,80.82,8688.0,71.542,71.764,71.4354,71.764,8688.0
2022-05-10 13:30:00,80.9,81.38,80.89,81.36,47372.0,71.835,72.2612,71.8261,72.2435,47372.0
2022-05-10 13:40:00,81.39,81.75,81.36,81.74,16526.0,72.2701,72.5898,72.2435,72.5809,16526.0
2022-05-10 13:50:00,81.75,82.04,81.71,82.03,23500.0,72.5898,72.8473,72.5543,72.8384,23500.0
2022-05-10 14:00:00,82.11,82.17,81.75,81.82,28375.0,72.9094,72.9627,72.5898,72.6519,28375.0
2022-05-10 14:10:00,81.78,82.06,81.43,81.67,17165.0,72.6164,72.865,72.3056,72.5187,17165.0
2022-05-10 14:20:00,81.64,81.8,81.22,81.38,22084.0,72.4921,72.6342,72.1192,72.2612,22084.0
2022-05-10 14:30:00,81.45,81.49,81.22,81.29,14766.0,72.3234,72.3589,72.1192,72.1813,14766.0
2022-05-10 14:40:00,81.21,81.79,81.12,81.31,15537.0,72.1103,72.6253,72.0304,72.1991,15537.0
2022-05-10 14:50:00,81.38,81.46,81.14,81.37,8775.0,72.2612,72.3323,72.0481,72.2524,8775.0
2022-05-10 15:00:00,81.48,81.83,81.37,81.7,10206.0,72.35,72.6608,72.2524,72.5454,10206.0
2022-05-10 15:10:00,81.72,81.8,81.47,81.62,23366.0,72.5631,72.6342,72.3412,72.4743,23366.0
2022-05-10 15:20:00,81.6,81.61,81.16,81.26,25396.0,72.4566,72.4655,72.0659,72.1547,25396.0
2022-05-10 15:30:00,81.24,81.24,80.85,80.87,42007.0,72.1369,72.1369,71.7906,71.8084,42007.0
2022-05-10 15:40:00,80.85,80.99,80.72,80.9,28847.0,71.7906,71.9149,71.6752,71.835,28847.0
2022-05-10 15:50:00,80.85,81.0,80.5,80.8,208690.0,71.7906,71.9238,71.4798,71.7462,208690.0
2022-05-11 09:30:00,80.2,80.74,80.14,80.47,22520.0,71.2135,71.693,71.1602,71.4532,22520.0
2022-05-11 09:40:00,80.2,81.57,80.2,81.56,24142.0,71.2135,72.4299,71.2135,72.4211,24142.0
2022-05-11 09:50:00,81.49,81.8,81.27,81.4,22378.0,72.3589,72.6342,72.1636,72.279,22378.0
2022-05-11 10:00:00,81.48,81.79,81.04,81.16,25455.0,72.35,72.6253,71.9593,72.0659,25455.0
2022-05-11 10:10:00,81.01,81.17,80.64,80.94,41325.0,71.9327,72.0748,71.6042,71.8705,41325.0
2022-05-11 10:20:00,80.87,81.23,80.71,81.11,13207.0,71.8084,72.128,71.6663,72.0215,13207.0
2022-05-11 10:30:00,81.14,81.16,80.45,80.7,17449.0,72.0481,72.0659,71.4354,71.6574,17449.0
2022-05-11 10:40:00,80.71,81.01,80.5,80.5,18117.0,71.6663,71.9327,71.4798,71.4798,18117.0
2022-05-11 10:50:00,80.51,80.51,80.03,80.23,30164.0,71.4887,71.4887,71.0625,71.2401,30164.0
2022-05-11 11:00:00,80.23,80.3,80.04,80.07,18534.0,71.2401,71.3023,71.0714,71.098,18534.0
2022-05-11 11:10:00,80.08,80.24,79.76,79.87,15152.0,71.1069,71.249,70.8228,70.9204,15152.0
2022-05-11 11:20:00,79.81,80.35,79.81,80.35,20501.0,70.8672,71.3467,70.8672,71.3467,20501.0
2022-05-11 11:30:00,80.34,80.86,80.21,80.6,18594.0,71.3378,71.7995,71.2223,71.5686,18594.0
2022-05-11 11:40:00,80.6,80.67,80.26,80.28,9748.0,71.5686,71.6308,71.2667,71.2845,9748.0
2022-05-11 11:50:00,80.34,80.34,80.1,80.2,24871.0,71.3378,71.3378,71.1247,71.2135,24871.0
2022-05-11 12:00:00,80.22,80.22,79.81,79.81,15605.0,71.2312,71.2312,70.8672,70.8672,15605.0
2022-05-11 12:10:00,79.76,79.86,79.57,79.65,10456.0,70.8228,70.9116,70.6541,70.7251,10456.0
2022-05-11 12:20:00,79.64,79.99,79.47,79.53,19943.0,70.7162,71.027,70.5653,70.6185,19943.0
2022-05-11 12:30:00,79.51,79.51,79.2,79.35,15644.0,70.6008,70.6008,70.3255,70.4587,15644.0
2022-05-11 12:40:00,79.29,79.44,78.73,78.92,20032.0,70.4054,70.5386,69.9082,70.0769,20032.0
2022-05-11 12:50:00,78.92,78.92,78.57,78.74,19894.0,70.0769,70.0769,69.7661,69.9171,19894.0
2022-05-11 13:00:00,78.69,78.69,78.23,78.28,15374.0,69.8727,69.8727,69.4642,69.5086,15374.0
2022-05-11 13:10:00,78.29,78.43,78.21,78.29,17168.0,69.5175,69.6418,69.4464,69.5175,17168.0
2022-05-11 13:20:00,78.26,78.42,77.96,77.99,29537.0,69.4908,69.6329,69.2245,69.2511,29537.0
2022-05-11 13:30:00,77.96,78.06,77.67,77.67,12725.0,69.2245,69.3133,68.967,68.967,12725.0
2022-05-11 13:40:00,77.67,77.71,77.43,77.62,28505.0,68.967,69.0025,68.7538,68.9226,28505.0
2022-05-11 13:50:00,77.66,77.81,77.48,77.56,25382.0,68.9581,69.0913,68.7982,68.8693,25382.0
2022-05-11 14:00:00,77.6,78.11,77.6,77.87,22176.0,68.9048,69.3576,68.9048,69.1445,22176.0
2022-05-11 14:10:00,77.82,78.04,77.69,78.04,14903.0,69.1001,69.2955,68.9847,69.2955,14903.0
2022-05-11 14:20:00,77.93,78.28,77.58,78.01,21009.0,69.1978,69.5086,68.887,69.2689,21009.0
2022-05-11 14:30:00,78.01,78.12,77.8,78.09,36954.0,69.2689,69.3665,69.0824,69.3399,36954.0
2022-05-11 14:40:00,78.13,78.34,77.98,78.14,21461.0,69.3754,69.5619,69.2422,69.3843,21461.0
2022-05-11 14:50:00,78.14,78.14,77.76,77.83,13938.0,69.3843,69.3843,69.0469,69.109,13938.0
2022-05-11 15:00:00,77.82,77.85,77.43,77.64,24956.0,69.1001,69.1268,68.7538,68.9403,24956.0
2022-05-11 15:10:00,77.64,77.82,77.45,77.69,26975.0,68.9403,69.1001,68.7716,68.9847,26975.0
2022-05-11 15:20:00,77.67,77.73,77.47,77.59,32290.0,68.967,69.0202,68.7894,68.8959,32290.0
2022-05-11 15:30:00,77.59,77.75,77.35,77.36,31765.0,68.8959,69.038,68.6828,68.6917,31765.0
2022-05-11 15:40:00,77.34,77.45,76.92,76.94,57217.0,68.6739,68.7716,68.301,68.3187,57217.0
2022-05-11 15:50:00,76.97,77.16,76.93,77.12,102228.0,68.3454,68.5141,68.3099,68.4786,102228.0
2022-05-12 09:30:00,76.49,77.33,76.28,76.68,101227.0,67.9192,68.665,67.7327,68.0879,101227.0
2022-05-12 09:40:00,76.65,77.46,76.58,77.13,38147.0,68.0612,68.7805,67.9991,68.4875,38147.0
2022-05-12 09:50:00,77.24,77.43,76.86,77.03,16282.0,68.5851,68.7538,68.2477,68.3987,16282.0
2022-05-12 10:00:00,76.92,77.5,76.75,77.48,19511.0,68.301,68.816,68.15,68.7982,19511.0
2022-05-12 10:10:00,77.44,77.85,77.34,77.75,66364.0,68.7627,69.1268,68.6739,69.038,66364.0
2022-05-12 10:20:00,77.68,78.16,77.63,77.78,12825.0,68.9758,69.402,68.9314,69.0646,12825.0
2022-05-12 10:30:00,77.79,78.1,77.48,78.04,20527.0,69.0735,69.3488,68.7982,69.2955,20527.0
2022-05-12 10:40:00,78.01,78.06,77.51,77.61,13405.0,69.2689,69.3133,68.8249,68.9137,13405.0
2022-05-12 10:50:00,77.71,78.05,77.71,77.96,10716.0,69.0025,69.3044,69.0025,69.2245,10716.0
2022-05-12 11:00:00,77.92,78.35,77.8,78.35,10816.0,69.1889,69.5708,69.0824,69.5708,10816.0
2022-05-12 11:10:00,78.35,78.35,77.93,78.1,11189.0,69.5708,69.5708,69.1978,69.3488,11189.0
2022-05-12 11:20:00,78.07,78.09,77.61,77.8,9759.0,69.3221,69.3399,68.9137,69.0824,9759.0
2022-05-12 11:30:00,77.68,77.97,77.3,77.97,16214.0,68.9758,69.2333,68.6384,69.2333,16214.0
2022-05-12 11:40:00,77.89,77.94,77.26,77.41,16083.0,69.1623,69.2067,68.6029,68.7361,16083.0
2022-05-12 11:50:00,77.33,77.36,76.88,76.88,14309.0,68.665,68.6917,68.2655,68.2655,14309.0
2022-05-12 12:00:00,76.86,77.02,76.82,76.84,9971.0,68.2477,68.3898,68.2122,68.23,9971.0
2022-05-12 12:10:00,76.8,77.08,76.77,76.97,11872.0,68.1944,68.4431,68.1678,68.3454,11872.0
2022-05-12 12:20:00,77.0,77.64,77.0,77.64,11166.0,68.372,68.9403,68.372,68.9403,11166.0
2022-05-12 12:30:00,77.65,77.87,77.65,77.77,13269.0,68.9492,69.1445,68.9492,69.0557,13269.0
2022-05-12 12:40:00,77.71,77.94,77.49,77.72,13071.0,69.0025,69.2067,68.8071,69.0113,13071.0
2022-05-12 12:50:00,77.73,77.97,77.58,77.73,10638.0,69.0202,69.2333,68.887,69.0202,10638.0
2022-05-12 13:00:00,77.71,77.89,77.6,77.76,14046.0,69.0025,69.1623,68.9048,69.0469,14046.0
2022-05-12 13:10:00,77.78,78.07,77.64,77.66,21711.0,69.0646,69.3221,68.9403,68.9581,21711.0
2022-05-12 13:20:00,77.78,77.82,77.45,77.53,7883.0,69.0646,69.1001,68.7716,68.8426,7883.0
2022-05-12 13:30:00,77.53,77.69,77.11,77.14,15408.0,68.8426,68.9847,68.4697,68.4963,15408.0
2022-05-12 13:40:00,77.11,77.3,77.04,77.08,22644.0,68.4697,68.6384,68.4075,68.4431,22644.0
2022-05-12 13:50:00,77.1,77.24,77.02,77.14,28878.0,68.4608,68.5851,68.3898,68.4963,28878.0
2022-05-12 14:00:00,77.18,77.26,76.78,76.85,26621.0,68.5319,68.6029,68.1767,68.2388,26621.0
2022-05-12 14:10:00,76.85,77.1,76.76,77.1,20655.0,68.2388,68.4608,68.1589,68.4608,20655.0
2022-05-12 14:20:00,77.06,77.17,76.9,77.11,32294.0,68.4253,68.523,68.2832,68.4697,32294.0
2022-05-12 14:30:00,77.11,77.16,76.78,76.78,31099.0,68.4697,68.5141,68.1767,68.1767,31099.0
2022-05-12 14:40:00,76.76,77.15,76.74,76.82,44237.0,68.1589,68.5052,68.1412,68.2122,44237.0
2022-05-12 14:50:00,76.82,77.02,76.74,76.81,9625.0,68.2122,68.3898,68.1412,68.2033,9625.0
2022-05-12 15:00:00,76.84,77.07,76.75,76.95,23704.0,68.23,68.4342,68.15,68.3276,23704.0
2022-05-12 15:10:00,76.95,77.3,76.8,77.17,66525.0,68.3276,68.6384,68.1944,68.523,66525.0
2022-05-12 15:20:00,77.19,77.78,77.16,77.27,58097.0,68.5407,69.0646,68.5141,68.6118,58097.0
2022-05-12 15:30:00,77.22,77.64,77.22,77.61,39332.0,68.5674,68.9403,68.5674,68.9137,39332.0
2022-05-12 15:40:00,77.62,77.82,77.47,77.67,46872.0,68.9226,69.1001,68.7894,68.967,46872.0
2022-05-12 15:50:00,77.7,78.14,77.7,78.1,159302.0,68.9936,69.3843,68.9936,69.3488,159302.0
2022-05-13 09:30:00,79.21,79.85,79.07,79.5,26453.0,70.3344,70.9027,70.2101,70.5919,26453.0
2022-05-13 09:40:00,79.5,79.86,79.44,79.6,33786.0,70.5919,70.9116,70.5386,70.6807,33786.0
2022-05-13 09:50:00,79.45,79.7,79.35,79.42,52348.0,70.5475,70.7695,70.4587,70.5209,52348.0
2022-05-13 10:00:00,79.5,79.88,79.42,79.67,24149.0,70.5919,70.9293,70.5209,70.7428,24149.0
2022-05-13 10:10:00,79.75,79.97,79.55,79.67,8890.0,70.8139,71.0092,70.6363,70.7428,8890.0
2022-05-13 10:20:00,79.76,80.18,79.76,80.07,9630.0,70.8228,71.1957,70.8228,71.098,9630.0
2022-05-13 10:30:00,80.08,80.08,79.83,79.85,14533.0,71.1069,71.1069,70.8849,70.9027,14533.0
2022-05-13 10:40:00,79.78,79.87,79.33,79.55,11857.0,70.8405,70.9204,70.4409,70.6363,11857.0
2022-05-13 10:50:00,79.48,79.81,79.38,79.81,15958.0,70.5741,70.8672,70.4853,70.8672,15958.0
2022-05-13 11:00:00,79.76,79.91,79.59,79.91,11896.0,70.8228,70.956,70.6718,70.956,11896.0
2022-05-13 11:10:00,79.9,79.95,79.71,79.72,13824.0,70.9471,70.9915,70.7784,70.7872,13824.0
2022-05-13 11:20:00,79.78,80.24,79.75,80.14,27615.0,70.8405,71.249,70.8139,71.1602,27615.0
2022-05-13 11:30:00,80.16,80.18,79.83,80.09,18951.0,71.1779,71.1957,70.8849,71.1158,18951.0
2022-05-13 11:40:00,80.05,80.05,79.85,79.91,15854.0,71.0803,71.0803,70.9027,70.956,15854.0
2022-05-13 11:50:00,79.88,80.59,79.86,80.59,25409.0,70.9293,71.5598,70.9116,71.5598,25409.0
2022-05-13 12:00:00,80.6,80.9,80.54,80.9,15165.0,71.5686,71.835,71.5154,71.835,15165.0
2022-05-13 12:10:00,80.88,80.88,80.69,80.69,8160.0,71.8173,71.8173,71.6486,71.6486,8160.0
2022-05-13 12:20:00,80.66,80.74,80.53,80.55,13732.0,71.6219,71.693,71.5065,71.5242,13732.0
2022-05-13 12:30:00,80.58,80.89,80.54,80.83,34335.0,71.5509,71.8261,71.5154,71.7729,34335.0
2022-05-13 12:40:00,80.83,80.92,80.77,80.88,14368.0,71.7729,71.8528,71.7196,71.8173,14368.0
2022-05-13 12:50:00,80.84,80.93,80.59,80.88,11299.0,71.7817,71.8617,71.5598,71.8173,11299.0
2022-05-13 13:00:00,80.86,81.08,80.86,80.93,12972.0,71.7995,71.9949,71.7995,71.8617,12972.0
2022-05-13 13:10:00,80.9,81.17,80.89,81.0,17993.0,71.835,72.0748,71.8261,71.9238,17993.0
2022-05-13 13:20:00,81.0,81.0,80.79,80.9,13681.0,71.9238,71.9238,71.7373,71.835,13681.0
2022-05-13 13:30:00,80.93,81.02,80.87,80.89,10369.0,71.8617,71.9416,71.8084,71.8261,10369.0
2022-05-13 13:40:00,80.88,80.88,80.55,80.66,13261.0,71.8173,71.8173,71.5242,71.6219,13261.0
2022-05-13 13:50:00,80.61,80.68,80.23,80.24,35738.0,71.5775,71.6397,71.2401,71.249,35738.0
2022-05-13 14:00:00,80.19,80.21,79.56,79.9,11367.0,71.2046,71.2223,70.6452,70.9471,11367.0
2022-05-13 14:10:00,79.98,80.28,79.85,79.95,26074.0,71.0181,71.2845,70.9027,70.9915,26074.0
2022-05-13 14:20:00,79.95,79.99,79.72,79.75,12890.0,70.9915,71.027,70.7872,70.8139,12890.0
2022-05-13 14:30:00,79.77,80.08,79.76,79.85,24481.0,70.8316,71.1069,70.8228,70.9027,24481.0
2022-05-13 14:40:00,79.89,79.97,79.8,79.88,14996.0,70.9382,71.0092,70.8583,70.9293,14996.0
2022-05-13 14:50:00,79.87,80.21,79.87,80.21,20582.0,70.9204,71.2223,70.9204,71.2223,20582.0
2022-05-13 15:00:00,80.24,80.63,80.21,80.62,14676.0,71.249,71.5953,71.2223,71.5864,14676.0
2022-05-13 15:10:00,80.62,80.89,80.57,80.82,22765.0,71.5864,71.8261,71.542,71.764,22765.0
2022-05-13 15:20:00,80.81,80.98,80.69,80.95,22708.0,71.7551,71.9061,71.6486,71.8794,22708.0
2022-05-13 15:30:00,80.96,80.98,80.53,80.7,34987.0,71.8883,71.9061,71.5065,71.6574,34987.0
2022-05-13 15:40:00,80.69,80.98,80.58,80.75,41127.0,71.6486,71.9061,71.5509,71.7018,41127.0
2022-05-13 15:50:00,80.76,80.81,80.48,80.68,134646.0,71.7107,71.7551,71.4621,71.6397,134646.0
2022-05-16 09:30:00,80.67,82.5,80.42,81.73,164562.0,71.6308,73.2557,71.4088,72.572,164562.0
2022-05-16 09:40:00,81.62,81.93,81.12,81.29,62233.0,72.4743,72.7496,72.0304,72.1813,62233.0
2022-05-16 09:50:00,81.2,81.75,81.06,81.73,22982.0,72.1014,72.5898,71.9771,72.572,22982.0
2022-05-16 10:00:00,81.88,82.2,81.46,82.17,79224.0,72.7052,72.9894,72.3323,72.9627,79224.0
2022-05-16 10:10:00,82.17,82.88,82.14,82.72,65875.0,72.9627,73.5932,72.9361,73.4511,65875.0
2022-05-16 10:20:00,82.75,82.93,82.55,82.93,40631.0,73.4777,73.6376,73.3001,73.6376,40631.0
2022-05-16 10:30:00,82.84,82.93,82.25,82.93,40179.0,73.5576,73.6376,73.0338,73.6376,40179.0
2022-05-16 10:40:00,82.88,82.89,82.64,82.68,37695.0,73.5932,73.602,73.3801,73.4156,37695.0
2022-05-16 10:50:00,82.67,82.71,82.43,82.45,28700.0,73.4067,73.4422,73.1936,73.2113,28700.0
2022-05-16 11:00:00,82.45,82.64,82.28,82.61,25564.0,73.2113,73.3801,73.0604,73.3534,25564.0
2022-05-16 11:10:00,82.61,82.79,82.38,82.71,39431.0,73.3534,73.5132,73.1492,73.4422,39431.0
2022-05-16 11:20:00,82.7,82.7,82.42,82.43,29629.0,73.4333,73.4333,73.1847,73.1936,29629.0
2022-05-16 11:30:00,82.43,82.77,82.36,82.74,30627.0,73.1936,73.4955,73.1314,73.4688,30627.0
2022-05-16 11:40:00,82.73,83.21,82.55,83.12,41094.0,73.46,73.8862,73.3001,73.8063,41094.0
2022-05-16 11:50:00,83.16,83.63,83.08,83.61,49019.0,73.8418,74.2591,73.7708,74.2414,49019.0
2022-05-16 12:00:00,83.61,83.79,83.46,83.69,47140.0,74.2414,74.4012,74.1082,74.3124,47140.0
2022-05-16 12:10:00,83.69,83.74,83.57,83.7,40023.0,74.3124,74.3568,74.2058,74.3213,40023.0
2022-05-16 12:20:00,83.7,83.7,83.15,83.32,91743.0,74.3213,74.3213,73.8329,73.9839,91743.0
2022-05-16 12:30:00,83.32,83.52,83.19,83.37,60258.0,73.9839,74.1614,73.8684,74.0283,60258.0
2022-05-16 12:40:00,83.34,83.55,83.22,83.47,41789.0,74.0016,74.1881,73.8951,74.1171,41789.0
2022-05-16 12:50:00,83.51,83.54,83.15,83.2,25034.0,74.1526,74.1792,73.8329,73.8773,25034.0
2022-05-16 13:00:00,83.21,83.21,82.89,83.0,36692.0,73.8862,73.8862,73.602,73.6997,36692.0
2022-05-16 13:10:00,83.0,83.14,82.75,82.76,111641.0,73.6997,73.824,73.4777,73.4866,111641.0
2022-05-16 13:20:00,82.79,83.06,82.78,83.01,179745.0,73.5132,73.753,73.5044,73.7086,179745.0
2022-05-16 13:30:00,83.01,83.05,82.36,82.5,41481.0,73.7086,73.7441,73.1314,73.2557,41481.0
2022-05-16 13:40:00,82.54,82.68,82.35,82.35,27773.0,73.2913,73.4156,73.1225,73.1225,27773.0
2022-05-16 13:50:00,82.4,82.69,82.37,82.5,24601.0,73.1669,73.4245,73.1403,73.2557,24601.0
2022-05-16 14:00:00,82.47,82.69,82.27,82.62,22997.0,73.2291,73.4245,73.0515,73.3623,22997.0
2022-05-16 14:10:00,82.64,82.96,82.57,82.95,18344.0,73.3801,73.6642,73.3179,73.6553,18344.0
2022-05-16 14:20:00,82.96,83.02,82.72,82.93,31245.0,73.6642,73.7175,73.4511,73.6376,31245.0
2022-05-16 14:30:00,82.94,83.21,82.93,83.15,26708.0,73.6464,73.8862,73.6376,73.8329,26708.0
2022-05-16 14:40:00,83.2,83.28,83.1,83.15,23681.0,73.8773,73.9483,73.7885,73.8329,23681.0
2022-05-16 14:50:00,83.19,83.3,83.03,83.14,23990.0,73.8684,73.9661,73.7264,73.824,23990.0
2022-05-16 15:00:00,83.15,83.23,82.99,83.07,34243.0,73.8329,73.9039,73.6908,73.7619,34243.0
2022-05-16 15:10:00,83.05,83.05,82.72,82.91,34183.0,73.7441,73.7441,73.4511,73.6198,34183.0
2022-05-16 15:20:00,82.88,82.89,82.68,82.86,39291.0,73.5932,73.602,73.4156,73.5754,39291.0
2022-05-16 15:30:00,82.84,82.9,82.55,82.67,59484.0,73.5576,73.6109,73.3001,73.4067,59484.0
2022-05-16 15:40:00,82.67,82.75,82.53,82.61,68815.0,73.4067,73.4777,73.2824,73.3534,68815.0
2022-05-16 15:50:00,82.64,82.99,82.63,82.83,259629.0,73.3801,73.6908,73.3712,73.5488,259629.0
2022-05-17 09:30:00,83.6,84.91,83.6,84.91,52171.0,74.2325,75.3957,74.2325,75.3957,52171.0
2022-05-17 09:40:00,84.9,85.16,84.37,84.37,26352.0,75.3868,75.6177,74.9162,74.9162,26352.0
2022-05-17 09:50:00,84.47,84.9,84.37,84.87,33834.0,75.005,75.3868,74.9162,75.3602,33834.0
2022-05-17 10:00:00,84.9,85.44,84.9,85.31,31165.0,75.3868,75.8663,75.3868,75.7509,31165.0
2022-05-17 10:10:00,85.26,85.29,84.64,85.05,20024.0,75.7065,75.7331,75.156,75.52,20024.0
2022-05-17 10:20:00,85.15,85.21,84.95,85.0,37234.0,75.6088,75.6621,75.4312,75.4756,37234.0
2022-05-17 10:30:00,85.03,85.23,84.82,84.93,69036.0,75.5023,75.6798,75.3158,75.4135,69036.0
2022-05-17 10:40:00,84.95,85.11,84.69,84.83,55296.0,75.4312,75.5733,75.2003,75.3247,55296.0
2022-05-17 10:50:00,84.85,85.45,84.81,85.42,24898.0,75.3424,75.8752,75.3069,75.8486,24898.0
2022-05-17 11:00:00,85.45,86.14,85.42,86.12,33126.0,75.8752,76.4879,75.8486,76.4701,33126.0
2022-05-17 11:10:00,86.15,86.45,86.0,86.45,41274.0,76.4968,76.7631,76.3636,76.7631,41274.0
2022-05-17 11:20:00,86.48,86.83,86.41,86.8,47322.0,76.7898,77.1006,76.7276,77.0739,47322.0
2022-05-17 11:30:00,86.73,87.11,86.73,86.89,40200.0,77.0118,77.3492,77.0118,77.1538,40200.0
2022-05-17 11:40:00,86.91,87.12,86.78,87.09,43692.0,77.1716,77.3581,77.0562,77.3314,43692.0
2022-05-17 11:50:00,87.12,87.25,86.91,86.93,24601.0,77.3581,77.4735,77.1716,77.1894,24601.0
2022-05-17 12:00:00,86.96,86.99,86.46,86.49,29082.0,77.216,77.2426,76.772,76.7987,29082.0
2022-05-17 12:10:00,86.52,86.85,86.42,86.77,17838.0,76.8253,77.1183,76.7365,77.0473,17838.0
2022-05-17 12:20:00,86.77,87.03,86.7,86.91,18909.0,77.0473,77.2781,76.9851,77.1716,18909.0
2022-05-17 12:30:00,86.89,86.93,86.58,86.65,14528.0,77.1538,77.1894,76.8786,76.9407,14528.0
2022-05-17 12:40:00,86.63,86.97,86.63,86.95,11972.0,76.923,77.2249,76.923,77.2071,11972.0
2022-05-17 12:50:00,86.95,86.95,86.75,86.84,6409.0,77.2071,77.2071,77.0295,77.1094,6409.0
2022-05-17 13:00:00,86.84,86.9,86.61,86.85,14233.0,77.1094,77.1627,76.9052,77.1183,14233.0
2022-05-17 13:10:00,86.81,86.97,86.72,86.81,14472.0,77.0828,77.2249,77.0029,77.0828,14472.0
2022-05-17 13:20:00,86.85,86.96,86.75,86.75,17198.0,77.1183,77.216,77.0295,77.0295,17198.0
2022-05-17 13:30:00,86.73,86.9,86.72,86.79,11000.0,77.0118,77.1627,77.0029,77.065,11000.0
2022-05-17 13:40:00,86.8,86.88,86.72,86.88,11135.0,77.0739,77.145,77.0029,77.145,11135.0
2022-05-17 13:50:00,86.85,86.87,86.66,86.67,14473.0,77.1183,77.1361,76.9496,76.9585,14473.0
2022-05-17 14:00:00,86.72,86.93,86.48,86.84,13818.0,77.0029,77.1894,76.7898,77.1094,13818.0
2022-05-17 14:10:00,86.82,86.84,86.16,86.28,28445.0,77.0917,77.1094,76.5056,76.6122,28445.0
2022-05-17 14:20:00,86.21,86.21,85.79,86.06,20675.0,76.55,76.55,76.1771,76.4168,20675.0
2022-05-17 14:30:00,85.99,86.2,85.81,86.19,17487.0,76.3547,76.5412,76.1949,76.5323,17487.0
2022-05-17 14:40:00,86.2,86.68,86.2,86.68,30843.0,76.5412,76.9674,76.5412,76.9674,30843.0
2022-05-17 14:50:00,86.7,86.73,86.47,86.51,13036.0,76.9851,77.0118,76.7809,76.8164,13036.0
2022-05-17 15:00:00,86.49,87.03,86.49,86.89,34406.0,76.7987,77.2781,76.7987,77.1538,34406.0
2022-05-17 15:10:00,86.85,87.11,86.78,87.06,29052.0,77.1183,77.3492,77.0562,77.3048,29052.0
2022-05-17 15:20:00,87.06,87.13,86.91,87.02,23485.0,77.3048,77.3669,77.1716,77.2693,23485.0
2022-05-17 15:30:00,87.02,87.12,86.72,86.72,27269.0,77.2693,77.3581,77.0029,77.0029,27269.0
2022-05-17 15:40:00,86.74,86.96,86.61,86.69,47498.0,77.0206,77.216,76.9052,76.9762,47498.0
2022-05-17 15:50:00,86.76,87.15,86.72,87.15,142096.0,77.0384,77.3847,77.0029,77.3847,142096.0
2022-05-18 09:30:00,85.9,85.99,85.29,85.83,33059.0,76.2748,76.3547,75.7331,76.2126,33059.0
2022-05-18 09:40:00,85.84,86.36,85.31,86.15,36423.0,76.2215,76.6832,75.7509,76.4968,36423.0
2022-05-18 09:50:00,86.25,86.37,85.7,85.99,13336.0,76.5855,76.6921,76.0972,76.3547,13336.0
2022-05-18 10:00:00,86.08,86.51,85.53,85.58,36664.0,76.4346,76.8164,75.9462,75.9906,36664.0
2022-05-18 10:10:00,85.52,85.63,84.96,85.36,44559.0,75.9373,76.035,75.4401,75.7953,44559.0
2022-05-18 10:20:00,85.26,85.97,85.26,85.29,41159.0,75.7065,76.3369,75.7065,75.7331,41159.0
2022-05-18 10:30:00,85.22,85.61,85.16,85.61,37784.0,75.671,76.0173,75.6177,76.0173,37784.0
2022-05-18 10:40:00,85.61,85.76,85.45,85.72,23402.0,76.0173,76.1505,75.8752,76.1149,23402.0
2022-05-18 10:50:00,85.54,85.84,85.45,85.84,9780.0,75.9551,76.2215,75.8752,76.2215,9780.0
2022-05-18 11:00:00,85.83,85.83,85.24,85.36,16354.0,76.2126,76.2126,75.6887,75.7953,16354.0
2022-05-18 11:10:00,85.28,85.31,84.96,84.97,10328.0,75.7242,75.7509,75.4401,75.449,10328.0
2022-05-18 11:20:00,85.01,85.14,84.84,84.84,11392.0,75.4845,75.5999,75.3335,75.3335,11392.0
2022-05-18 11:30:00,84.91,84.98,84.82,84.88,15561.0,75.3957,75.4579,75.3158,75.3691,15561.0
2022-05-18 11:40:00,84.87,85.02,84.69,84.75,11965.0,75.3602,75.4934,75.2003,75.2536,11965.0
2022-05-18 11:50:00,84.75,84.79,84.15,84.37,15307.0,75.2536,75.2891,74.7209,74.9162,15307.0
2022-05-18 12:00:00,84.33,84.4,84.06,84.09,16363.0,74.8807,74.9428,74.6409,74.6676,16363.0
2022-05-18 12:10:00,84.1,84.77,84.05,84.67,34283.0,74.6765,75.2714,74.6321,75.1826,34283.0
2022-05-18 12:20:00,84.59,84.59,84.13,84.21,14216.0,75.1116,75.1116,74.7031,74.7741,14216.0
2022-05-18 12:30:00,84.22,84.42,84.05,84.21,15523.0,74.783,74.9606,74.6321,74.7741,15523.0
2022-05-18 12:40:00,84.26,84.43,84.06,84.42,11854.0,74.8185,74.9695,74.6409,74.9606,11854.0
2022-05-18 12:50:00,84.46,84.59,84.4,84.54,7644.0,74.9961,75.1116,74.9428,75.0672,7644.0
2022-05-18 13:00:00,84.52,84.54,84.09,84.09,11985.0,75.0494,75.0672,74.6676,74.6676,11985.0
2022-05-18 13:10:00,84.09,84.11,83.73,83.83,13206.0,74.6676,74.6853,74.3479,74.4367,13206.0
2022-05-18 13:20:00,83.85,83.88,83.69,83.77,7814.0,74.4545,74.4811,74.3124,74.3834,7814.0
2022-05-18 13:30:00,83.73,84.04,83.68,84.03,14385.0,74.3479,74.6232,74.3035,74.6143,14385.0
2022-05-18 13:40:00,84.03,84.03,83.56,83.69,20049.0,74.6143,74.6143,74.197,74.3124,20049.0
2022-05-18 13:50:00,83.7,83.75,83.53,83.71,12809.0,74.3213,74.3657,74.1703,74.3302,12809.0
2022-05-18 14:00:00,83.74,83.79,83.57,83.66,8485.0,74.3568,74.4012,74.2058,74.2858,8485.0
2022-05-18 14:10:00,83.68,83.83,83.53,83.78,20199.0,74.3035,74.4367,74.1703,74.3923,20199.0
2022-05-18 14:20:00,83.74,83.8,83.59,83.72,11653.0,74.3568,74.4101,74.2236,74.339,11653.0
2022-05-18 14:30:00,83.79,83.79,83.2,83.38,18732.0,74.4012,74.4012,73.8773,74.0371,18732.0
2022-05-18 14:40:00,83.46,83.54,83.24,83.46,14964.0,74.1082,74.1792,73.9128,74.1082,14964.0
2022-05-18 14:50:00,83.4,83.56,83.32,83.39,30200.0,74.0549,74.197,73.9839,74.046,30200.0
2022-05-18 15:00:00,83.41,83.82,83.41,83.68,20458.0,74.0638,74.4278,74.0638,74.3035,20458.0
2022-05-18 15:10:00,83.68,83.91,83.68,83.77,21798.0,74.3035,74.5077,74.3035,74.3834,21798.0
2022-05-18 15:20:00,83.76,83.86,83.52,83.68,35834.0,74.3746,74.4634,74.1614,74.3035,35834.0
2022-05-18 15:30:00,83.67,84.16,83.62,84.14,46316.0,74.2946,74.7297,74.2502,74.712,46316.0
2022-05-18 15:40:00,84.13,84.24,83.83,83.96,84122.0,74.7031,74.8008,74.4367,74.5521,84122.0
2022-05-18 15:50:00,84.01,84.22,83.92,84.12,181458.0,74.5965,74.783,74.5166,74.6942,181458.0
2022-05-19 09:30:00,83.2,84.5,83.02,84.05,41871.0,73.8773,75.0316,73.7175,74.6321,41871.0
2022-05-19 09:40:00,84.07,84.16,82.94,83.05,25678.0,74.6498,74.7297,73.6464,73.7441,25678.0
2022-05-19 09:50:00,83.14,83.46,82.82,82.84,59734.0,73.824,74.1082,73.5399,73.5576,59734.0
2022-05-19 10:00:00,82.83,83.5,82.62,82.75,36821.0,73.5488,74.1437,73.3623,73.4777,36821.0
2022-05-19 10:10:00,82.75,83.65,82.75,83.45,29602.0,73.4777,74.2769,73.4777,74.0993,29602.0
2022-05-19 10:20:00,83.46,83.83,83.02,83.07,19087.0,74.1082,74.4367,73.7175,73.7619,19087.0
2022-05-19 10:30:00,83.04,83.25,82.72,82.84,17652.0,73.7352,73.9217,73.4511,73.5576,17652.0
2022-05-19 10:40:00,82.8,82.85,82.38,82.48,16257.0,73.5221,73.5665,73.1492,73.238,16257.0
2022-05-19 10:50:00,82.58,83.07,82.42,82.88,10763.0,73.3268,73.7619,73.1847,73.5932,10763.0
2022-05-19 11:00:00,82.94,83.14,82.68,83.06,24441.0,73.6464,73.824,73.4156,73.753,24441.0
2022-05-19 11:10:00,83.11,83.38,83.02,83.17,14111.0,73.7974,74.0371,73.7175,73.8507,14111.0
2022-05-19 11:20:00,83.21,83.36,83.15,83.26,16082.0,73.8862,74.0194,73.8329,73.9306,16082.0
2022-05-19 11:30:00,83.3,84.01,83.19,84.0,20605.0,73.9661,74.5965,73.8684,74.5877,20605.0
2022-05-19 11:40:00,84.1,84.26,83.97,84.01,14426.0,74.6765,74.8185,74.561,74.5965,14426.0
2022-05-19 11:50:00,84.01,84.05,83.56,83.66,11044.0,74.5965,74.6321,74.197,74.2858,11044.0
2022-05-19 12:00:00,83.63,83.77,83.47,83.65,12517.0,74.2591,74.3834,74.1171,74.2769,12517.0
2022-05-19 12:10:00,83.66,83.77,83.39,83.39,15659.0,74.2858,74.3834,74.046,74.046,15659.0
2022-05-19 12:20:00,83.43,83.52,83.16,83.52,11710.0,74.0815,74.1614,73.8418,74.1614,11710.0
2022-05-19 12:30:00,83.51,83.56,83.16,83.17,8307.0,74.1526,74.197,73.8418,73.8507,8307.0
2022-05-19 12:40:00,83.17,83.17,82.92,83.02,12042.0,73.8507,73.8507,73.6287,73.7175,12042.0
2022-05-19 12:50:00,83.04,83.2,83.02,83.19,16858.0,73.7352,73.8773,73.7175,73.8684,16858.0
2022-05-19 13:00:00,83.19,83.21,82.81,82.81,16993.0,73.8684,73.8862,73.531,73.531,16993.0
2022-05-19 13:10:00,82.79,82.79,82.51,82.78,12905.0,73.5132,73.5132,73.2646,73.5044,12905.0
2022-05-19 13:20:00,82.76,83.21,82.71,83.13,12374.0,73.4866,73.8862,73.4422,73.8151,12374.0
2022-05-19 13:30:00,83.16,83.42,83.01,83.24,13444.0,73.8418,74.0727,73.7086,73.9128,13444.0
2022-05-19 13:40:00,83.29,83.5,82.98,82.98,13493.0,73.9572,74.1437,73.682,73.682,13493.0
2022-05-19 13:50:00,82.94,84.03,82.94,83.89,12778.0,73.6464,74.6143,73.6464,74.49,12778.0
2022-05-19 14:00:00,83.94,83.94,83.55,83.58,11981.0,74.5344,74.5344,74.1881,74.2147,11981.0
2022-05-19 14:10:00,83.57,83.64,83.35,83.35,9092.0,74.2058,74.268,74.0105,74.0105,9092.0
2022-05-19 14:20:00,83.34,83.59,83.32,83.45,12581.0,74.0016,74.2236,73.9839,74.0993,12581.0
2022-05-19 14:30:00,83.38,83.71,83.11,83.52,19809.0,74.0371,74.3302,73.7974,74.1614,19809.0
2022-05-19 14:40:00,83.39,83.61,83.15,83.61,13717.0,74.046,74.2414,73.8329,74.2414,13717.0
2022-05-19 14:50:00,83.69,83.77,83.24,83.45,10962.0,74.3124,74.3834,73.9128,74.0993,10962.0
2022-05-19 15:00:00,83.47,83.81,83.4,83.52,12448.0,74.1171,74.419,74.0549,74.1614,12448.0
2022-05-19 15:10:00,83.46,83.47,83.13,83.16,20471.0,74.1082,74.1171,73.8151,73.8418,20471.0
2022-05-19 15:20:00,83.16,83.16,82.63,82.66,34240.0,73.8418,73.8418,73.3712,73.3978,34240.0
2022-05-19 15:30:00,82.6,82.77,82.36,82.47,30023.0,73.3445,73.4955,73.1314,73.2291,30023.0
2022-05-19 15:40:00,82.49,82.73,82.31,82.52,56371.0,73.2469,73.46,73.087,73.2735,56371.0
2022-05-19 15:50:00,82.53,82.63,82.18,82.46,179033.0,73.2824,73.3712,72.9716,73.2202,179033.0
2022-05-20 09:30:00,83.0,83.49,82.0,82.0,41254.0,73.6997,74.1348,72.8118,72.8118,41254.0
2022-05-20 09:40:00,81.91,82.13,81.24,81.33,22298.0,72.7319,72.9272,72.1369,72.2168,22298.0
2022-05-20 09:50:00,81.39,81.41,80.96,81.21,13184.0,72.2701,72.2879,71.8883,72.1103,13184.0
2022-05-20 10:00:00,81.34,81.52,80.88,80.96,16232.0,72.2257,72.3856,71.8173,71.8883,16232.0
2022-05-20 10:10:00,80.95,81.44,80.92,81.05,30374.0,71.8794,72.3145,71.8528,71.9682,30374.0
2022-05-20 10:20:00,81.0,81.23,80.89,81.14,18847.0,71.9238,72.128,71.8261,72.0481,18847.0
2022-05-20 10:30:00,81.12,81.27,80.99,81.06,17057.0,72.0304,72.1636,71.9149,71.9771,17057.0
2022-05-20 10:40:00,81.1,81.31,80.95,81.06,37217.0,72.0126,72.1991,71.8794,71.9771,37217.0
2022-05-20 10:50:00,81.02,81.05,80.49,80.54,14696.0,71.9416,71.9682,71.471,71.5154,14696.0
2022-05-20 11:00:00,80.56,80.68,80.45,80.54,25261.0,71.5331,71.6397,71.4354,71.5154,25261.0
2022-05-20 11:10:00,80.53,80.6,80.29,80.3,24152.0,71.5065,71.5686,71.2934,71.3023,24152.0
2022-05-20 11:20:00,80.28,80.53,80.16,80.43,21186.0,71.2845,71.5065,71.1779,71.4177,21186.0
2022-05-20 11:30:00,80.49,80.65,80.14,80.33,28551.0,71.471,71.613,71.1602,71.3289,28551.0
2022-05-20 11:40:00,80.34,80.56,80.28,80.34,25457.0,71.3378,71.5331,71.2845,71.3378,25457.0
2022-05-20 11:50:00,80.34,80.56,80.17,80.23,25482.0,71.3378,71.5331,71.1868,71.2401,25482.0
2022-05-20 12:00:00,80.23,80.26,79.68,79.68,22672.0,71.2401,71.2667,70.7517,70.7517,22672.0
2022-05-20 12:10:00,79.69,79.92,79.5,79.76,19700.0,70.7606,70.9648,70.5919,70.8228,19700.0
2022-05-20 12:20:00,79.74,79.86,79.48,79.51,16970.0,70.805,70.9116,70.5741,70.6008,16970.0
2022-05-20 12:30:00,79.53,79.67,79.4,79.47,18290.0,70.6185,70.7428,70.5031,70.5653,18290.0
2022-05-20 12:40:00,79.47,79.51,79.17,79.42,14304.0,70.5653,70.6008,70.2989,70.5209,14304.0
2022-05-20 12:50:00,79.44,79.51,78.99,79.02,40104.0,70.5386,70.6008,70.139,70.1657,40104.0
2022-05-20 13:00:00,79.02,79.02,78.6,78.62,17936.0,70.1657,70.1657,69.7927,69.8105,17936.0
2022-05-20 13:10:00,78.61,78.64,78.34,78.37,23160.0,69.8016,69.8283,69.5619,69.5885,23160.0
2022-05-20 13:20:00,78.39,78.43,78.1,78.1,15713.0,69.6063,69.6418,69.3488,69.3488,15713.0
2022-05-20 13:30:00,78.14,78.7,78.11,78.5,32379.0,69.3843,69.8815,69.3576,69.7039,32379.0
2022-05-20 13:40:00,78.39,78.85,78.2,78.56,38930.0,69.6063,70.0147,69.4376,69.7572,38930.0
2022-05-20 13:50:00,78.51,78.69,78.24,78.57,24478.0,69.7128,69.8727,69.4731,69.7661,24478.0
2022-05-20 14:00:00,78.6,78.62,78.11,78.28,46661.0,69.7927,69.8105,69.3576,69.5086,46661.0
2022-05-20 14:10:00,78.41,78.49,78.22,78.29,26496.0,69.624,69.6951,69.4553,69.5175,26496.0
2022-05-20 14:20:00,78.26,78.57,78.18,78.54,70453.0,69.4908,69.7661,69.4198,69.7395,70453.0
2022-05-20 14:30:00,78.54,78.58,78.1,78.23,40036.0,69.7395,69.775,69.3488,69.4642,40036.0
2022-05-20 14:40:00,78.21,78.63,78.19,78.62,18412.0,69.4464,69.8194,69.4287,69.8105,18412.0
2022-05-20 14:50:00,78.58,78.91,78.53,78.58,25360.0,69.775,70.068,69.7306,69.775,25360.0
2022-05-20 15:00:00,78.6,78.74,78.34,78.34,40133.0,69.7927,69.9171,69.5619,69.5619,40133.0
2022-05-20 15:10:00,78.37,78.65,78.28,78.56,40778.0,69.5885,69.8371,69.5086,69.7572,40778.0
2022-05-20 15:20:00,78.58,79.2,78.58,79.17,70311.0,69.775,70.3255,69.775,70.2989,70311.0
2022-05-20 15:30:00,79.18,79.8,79.11,79.58,84283.0,70.3078,70.8583,70.2456,70.6629,84283.0
2022-05-20 15:40:00,79.6,79.9,79.44,79.59,76756.0,70.6807,70.9471,70.5386,70.6718,76756.0
2022-05-20 15:50:00,79.63,80.26,79.6,80.13,216111.0,70.7073,71.2667,70.6807,71.1513,216111.0
2022-05-23 09:30:00,80.41,81.0,80.08,80.34,27453.0,71.3999,71.9238,71.1069,71.3378,27453.0
2022-05-23 09:40:00,80.43,81.12,80.35,81.12,26210.0,71.4177,72.0304,71.3467,72.0304,26210.0
2022-05-23 09:50:00,81.0,81.39,80.83,81.09,11902.0,71.9238,72.2701,71.7729,72.0037,11902.0
2022-05-23 10:00:00,80.96,81.0,80.74,80.92,10886.0,71.8883,71.9238,71.693,71.8528,10886.0
2022-05-23 10:10:00,81.04,81.49,80.9,81.42,25872.0,71.9593,72.3589,71.835,72.2968,25872.0
2022-05-23 10:20:00,81.32,81.4,80.91,81.36,13445.0,72.208,72.279,71.8439,72.2435,13445.0
2022-05-23 10:30:00,81.49,82.0,81.4,81.94,17151.0,72.3589,72.8118,72.279,72.7585,17151.0
2022-05-23 10:40:00,81.88,81.99,81.45,81.55,15476.0,72.7052,72.8029,72.3234,72.4122,15476.0
2022-05-23 10:50:00,81.47,81.56,81.16,81.46,7356.0,72.3412,72.4211,72.0659,72.3323,7356.0
2022-05-23 11:00:00,81.39,81.94,81.35,81.57,16425.0,72.2701,72.7585,72.2346,72.4299,16425.0
2022-05-23 11:10:00,81.6,81.74,81.48,81.5,19230.0,72.4566,72.5809,72.35,72.3678,19230.0
2022-05-23 11:20:00,81.52,81.69,81.4,81.69,15177.0,72.3856,72.5365,72.279,72.5365,15177.0
2022-05-23 11:30:00,81.61,81.97,81.55,81.95,23671.0,72.4655,72.7851,72.4122,72.7674,23671.0
2022-05-23 11:40:00,81.94,81.95,81.29,81.36,28810.0,72.7585,72.7674,72.1813,72.2435,28810.0
2022-05-23 11:50:00,81.37,81.4,81.22,81.22,11653.0,72.2524,72.279,72.1192,72.1192,11653.0
2022-05-23 12:00:00,81.22,81.43,81.15,81.34,11598.0,72.1192,72.3056,72.057,72.2257,11598.0
2022-05-23 12:10:00,81.36,81.37,81.18,81.35,10454.0,72.2435,72.2524,72.0836,72.2346,10454.0
2022-05-23 12:20:00,81.38,81.61,81.21,81.29,9503.0,72.2612,72.4655,72.1103,72.1813,9503.0
2022-05-23 12:30:00,81.28,81.39,81.14,81.38,8993.0,72.1724,72.2701,72.0481,72.2612,8993.0
2022-05-23 12:40:00,81.55,81.55,81.18,81.18,7970.0,72.4122,72.4122,72.0836,72.0836,7970.0
2022-05-23 12:50:00,81.21,81.32,81.08,81.29,11315.0,72.1103,72.208,71.9949,72.1813,11315.0
2022-05-23 13:00:00,81.34,81.35,81.13,81.2,9872.0,72.2257,72.2346,72.0393,72.1014,9872.0
2022-05-23 13:10:00,81.17,81.29,80.95,80.99,12269.0,72.0748,72.1813,71.8794,71.9149,12269.0
2022-05-23 13:20:00,81.03,81.22,80.84,81.15,10021.0,71.9505,72.1192,71.7817,72.057,10021.0
2022-05-23 13:30:00,81.12,81.42,81.06,81.32,13444.0,72.0304,72.2968,71.9771,72.208,13444.0
2022-05-23 13:40:00,81.31,81.8,81.28,81.8,23536.0,72.1991,72.6342,72.1724,72.6342,23536.0
2022-05-23 13:50:00,81.72,81.85,81.65,81.85,16509.0,72.5631,72.6786,72.501,72.6786,16509.0
2022-05-23 14:00:00,81.86,81.9,81.61,81.79,9339.0,72.6875,72.723,72.4655,72.6253,9339.0
2022-05-23 14:10:00,81.78,81.96,81.78,81.95,14284.0,72.6164,72.7762,72.6164,72.7674,14284.0
2022-05-23 14:20:00,81.95,82.08,81.89,81.94,19367.0,72.7674,72.8828,72.7141,72.7585,19367.0
2022-05-23 14:30:00,81.94,82.0,81.83,81.9,8525.0,72.7585,72.8118,72.6608,72.723,8525.0
2022-05-23 14:40:00,81.86,82.05,81.74,81.78,14766.0,72.6875,72.8562,72.5809,72.6164,14766.0
2022-05-23 14:50:00,81.84,81.9,81.76,81.83,7588.0,72.6697,72.723,72.5987,72.6608,7588.0
2022-05-23 15:00:00,81.84,82.03,81.8,82.02,10185.0,72.6697,72.8384,72.6342,72.8295,10185.0
2022-05-23 15:10:00,82.03,82.06,81.75,81.89,13797.0,72.8384,72.865,72.5898,72.7141,13797.0
2022-05-23 15:20:00,81.88,81.88,81.55,81.63,23982.0,72.7052,72.7052,72.4122,72.4832,23982.0
2022-05-23 15:30:00,81.65,81.84,81.55,81.56,23229.0,72.501,72.6697,72.4122,72.4211,23229.0
2022-05-23 15:40:00,81.53,81.6,81.2,81.23,37011.0,72.3944,72.4566,72.1014,72.128,37011.0
2022-05-23 15:50:00,81.25,81.97,81.25,81.91,148863.0,72.1458,72.7851,72.1458,72.7319,148863.0
2022-05-24 09:30:00,81.56,81.77,80.22,80.25,35145.0,72.4211,72.6075,71.2312,71.2579,35145.0
2022-05-24 09:40:00,80.35,80.36,79.66,79.84,45214.0,71.3467,71.3555,70.734,70.8938,45214.0
2022-05-24 09:50:00,79.75,79.96,79.2,79.44,43158.0,70.8139,71.0004,70.3255,70.5386,43158.0
2022-05-24 10:00:00,79.42,79.64,78.88,79.12,38562.0,70.5209,70.7162,70.0414,70.2545,38562.0
2022-05-24 10:10:00,79.1,79.34,78.77,78.91,23352.0,70.2367,70.4498,69.9437,70.068,23352.0
2022-05-24 10:20:00,78.9,79.22,78.89,79.11,30061.0,70.0591,70.3433,70.0502,70.2456,30061.0
2022-05-24 10:30:00,79.14,79.25,78.62,79.11,43276.0,70.2722,70.3699,69.8105,70.2456,43276.0
2022-05-24 10:40:00,79.14,79.14,78.35,78.35,27513.0,70.2722,70.2722,69.5708,69.5708,27513.0
2022-05-24 10:50:00,78.36,78.89,78.34,78.69,61787.0,69.5796,70.0502,69.5619,69.8727,61787.0
2022-05-24 11:00:00,78.66,78.93,78.63,78.68,19748.0,69.846,70.0858,69.8194,69.8638,19748.0
2022-05-24 11:10:00,78.72,78.92,78.5,78.57,23429.0,69.8993,70.0769,69.7039,69.7661,23429.0
2022-05-24 11:20:00,78.57,78.9,78.47,78.81,19912.0,69.7661,70.0591,69.6773,69.9792,19912.0
2022-05-24 11:30:00,78.83,78.88,78.52,78.65,19484.0,69.997,70.0414,69.7217,69.8371,19484.0
2022-05-24 11:40:00,78.64,79.3,78.59,79.27,25667.0,69.8283,70.4143,69.7839,70.3877,25667.0
2022-05-24 11:50:00,79.3,79.34,78.97,79.07,18116.0,70.4143,70.4498,70.1213,70.2101,18116.0
2022-05-24 12:00:00,79.05,79.23,78.94,79.22,10957.0,70.1923,70.3522,70.0946,70.3433,10957.0
2022-05-24 12:10:00,79.22,79.8,79.13,79.48,18720.0,70.3433,70.8583,70.2634,70.5741,18720.0
2022-05-24 12:20:00,79.48,79.48,79.2,79.25,15377.0,70.5741,70.5741,70.3255,70.3699,15377.0
2022-05-24 12:30:00,79.24,79.32,78.93,79.03,19417.0,70.361,70.4321,70.0858,70.1746,19417.0
2022-05-24 12:40:00,79.03,79.26,78.95,79.25,22685.0,70.1746,70.3788,70.1035,70.3699,22685.0
2022-05-24 12:50:00,79.27,79.69,79.27,79.47,25234.0,70.3877,70.7606,70.3877,70.5653,25234.0
2022-05-24 13:00:00,79.44,79.44,79.15,79.28,19025.0,70.5386,70.5386,70.2811,70.3965,19025.0
2022-05-24 13:10:00,79.23,79.45,79.15,79.36,19547.0,70.3522,70.5475,70.2811,70.4676,19547.0
2022-05-24 13:20:00,79.38,79.47,79.24,79.46,17380.0,70.4853,70.5653,70.361,70.5564,17380.0
2022-05-24 13:30:00,79.46,79.62,79.33,79.57,23903.0,70.5564,70.6985,70.4409,70.6541,23903.0
2022-05-24 13:40:00,79.59,79.87,79.59,79.66,19669.0,70.6718,70.9204,70.6718,70.734,19669.0
2022-05-24 13:50:00,79.66,79.88,79.56,79.56,22925.0,70.734,70.9293,70.6452,70.6452,22925.0
2022-05-24 14:00:00,79.59,79.82,79.44,79.82,22339.0,70.6718,70.876,70.5386,70.876,22339.0
2022-05-24 14:10:00,79.73,79.94,79.44,79.51,15791.0,70.7961,70.9826,70.5386,70.6008,15791.0
2022-05-24 14:20:00,79.46,79.72,79.4,79.64,19566.0,70.5564,70.7872,70.5031,70.7162,19566.0
2022-05-24 14:30:00,79.66,79.79,79.49,79.79,24291.0,70.734,70.8494,70.583,70.8494,24291.0
2022-05-24 14:40:00,79.78,79.82,79.08,79.17,27180.0,70.8405,70.876,70.219,70.2989,27180.0
2022-05-24 14:50:00,79.15,79.17,79.02,79.14,22995.0,70.2811,70.2989,70.1657,70.2722,22995.0
2022-05-24 15:00:00,79.11,79.58,79.07,79.32,28964.0,70.2456,70.6629,70.2101,70.4321,28964.0
2022-05-24 15:10:00,79.36,79.49,79.17,79.3,30843.0,70.4676,70.583,70.2989,70.4143,30843.0
2022-05-24 15:20:00,79.29,79.51,79.15,79.49,42199.0,70.4054,70.6008,70.2811,70.583,42199.0
2022-05-24 15:30:00,79.52,79.88,79.36,79.78,56185.0,70.6097,70.9293,70.4676,70.8405,56185.0
2022-05-24 15:40:00,79.78,79.85,79.59,79.59,65838.0,70.8405,70.9027,70.6718,70.6718,65838.0
2022-05-24 15:50:00,79.61,79.75,79.24,79.56,170841.0,70.6896,70.8139,70.361,70.6452,170841.0
2022-05-25 09:30:00,79.3,80.47,79.09,80.31,23513.0,70.4143,71.4532,70.2278,71.3111,23513.0
2022-05-25 09:40:00,80.31,80.88,80.1,80.34,16210.0,71.3111,71.8173,71.1247,71.3378,16210.0
2022-05-25 09:50:00,80.27,80.59,80.2,80.4,10853.0,71.2756,71.5598,71.2135,71.391,10853.0
2022-05-25 10:00:00,80.4,80.78,80.38,80.63,22027.0,71.391,71.7285,71.3733,71.5953,22027.0
2022-05-25 10:10:00,80.62,81.06,80.53,80.99,31205.0,71.5864,71.9771,71.5065,71.9149,31205.0
2022-05-25 10:20:00,80.97,81.45,80.97,81.45,17215.0,71.8972,72.3234,71.8972,72.3234,17215.0
2022-05-25 10:30:00,81.43,81.71,81.4,81.57,41581.0,72.3056,72.5543,72.279,72.4299,41581.0
2022-05-25 10:40:00,81.74,81.74,81.26,81.44,12193.0,72.5809,72.5809,72.1547,72.3145,12193.0
2022-05-25 10:50:00,81.45,81.64,81.38,81.62,11439.0,72.3234,72.4921,72.2612,72.4743,11439.0
2022-05-25 11:00:00,81.64,81.7,81.37,81.49,15048.0,72.4921,72.5454,72.2524,72.3589,15048.0
2022-05-25 11:10:00,81.41,81.57,81.4,81.49,13446.0,72.2879,72.4299,72.279,72.3589,13446.0
2022-05-25 11:20:00,81.46,81.49,81.3,81.32,14329.0,72.3323,72.3589,72.1902,72.208,14329.0
2022-05-25 11:30:00,81.29,81.29,80.89,81.13,9149.0,72.1813,72.1813,71.8261,72.0393,9149.0
2022-05-25 11:40:00,81.12,81.43,81.06,81.36,8348.0,72.0304,72.3056,71.9771,72.2435,8348.0
2022-05-25 11:50:00,81.35,81.5,81.33,81.36,10232.0,72.2346,72.3678,72.2168,72.2435,10232.0
2022-05-25 12:00:00,81.33,81.57,81.22,81.22,9562.0,72.2168,72.4299,72.1192,72.1192,9562.0
2022-05-25 12:10:00,81.2,81.38,81.15,81.26,15100.0,72.1014,72.2612,72.057,72.1547,15100.0
2022-05-25 12:20:00,81.29,81.29,80.87,81.08,8324.0,72.1813,72.1813,71.8084,71.9949,8324.0
2022-05-25 12:30:00,81.11,81.41,81.09,81.33,19922.0,72.0215,72.2879,72.0037,72.2168,19922.0
2022-05-25 12:40:00,81.26,81.65,81.24,81.59,29435.0,72.1547,72.501,72.1369,72.4477,29435.0
2022-05-25 12:50:00,81.62,81.72,81.54,81.66,12996.0,72.4743,72.5631,72.4033,72.5099,12996.0
2022-05-25 13:00:00,81.7,81.75,81.58,81.7,15436.0,72.5454,72.5898,72.4388,72.5454,15436.0
2022-05-25 13:10:00,81.73,81.91,81.6,81.8,18882.0,72.572,72.7319,72.4566,72.6342,18882.0
2022-05-25 13:20:00,81.8,82.08,81.78,82.04,19512.0,72.6342,72.8828,72.6164,72.8473,19512.0
2022-05-25 13:30:00,82.03,82.16,81.25,82.02,74065.0,72.8384,72.9538,72.1458,72.8295,74065.0
2022-05-25 13:40:00,82.06,82.4,81.94,82.38,14247.0,72.865,73.1669,72.7585,73.1492,14247.0
2022-05-25 13:50:00,82.36,82.36,82.04,82.23,17424.0,73.1314,73.1314,72.8473,73.016,17424.0
2022-05-25 14:00:00,82.21,82.76,81.95,82.19,27219.0,72.9982,73.4866,72.7674,72.9805,27219.0
2022-05-25 14:10:00,82.22,82.62,82.14,82.34,20423.0,73.0071,73.3623,72.9361,73.1137,20423.0
2022-05-25 14:20:00,82.31,82.86,82.31,82.8,46443.0,73.087,73.5754,73.087,73.5221,46443.0
2022-05-25 14:30:00,82.81,83.14,82.74,83.02,34454.0,73.531,73.824,73.4688,73.7175,34454.0
2022-05-25 14:40:00,83.06,83.26,82.99,82.99,23745.0,73.753,73.9306,73.6908,73.6908,23745.0
2022-05-25 14:50:00,83.0,83.26,82.9,83.03,16675.0,73.6997,73.9306,73.6109,73.7264,16675.0
2022-05-25 15:00:00,83.11,83.53,83.07,83.46,18997.0,73.7974,74.1703,73.7619,74.1082,18997.0
2022-05-25 15:10:00,83.45,83.5,83.13,83.23,47757.0,74.0993,74.1437,73.8151,73.9039,47757.0
2022-05-25 15:20:00,83.2,83.24,83.04,83.06,90377.0,73.8773,73.9128,73.7352,73.753,90377.0
2022-05-25 15:30:00,83.09,83.18,82.85,82.91,65530.0,73.7796,73.8595,73.5665,73.6198,65530.0
2022-05-25 15:40:00,82.87,82.87,82.61,82.69,75829.0,73.5843,73.5843,73.3534,73.4245,75829.0
2022-05-25 15:50:00,82.66,82.7,82.42,82.68,201581.0,73.3978,73.4333,73.1847,73.4156,201581.0
2022-05-26 09:30:00,82.04,83.88,82.04,83.4,85918.0,72.8473,74.4811,72.8473,74.0549,85918.0
2022-05-26 09:40:00,83.3,84.11,83.28,83.64,52755.0,73.9661,74.6853,73.9483,74.268,52755.0
2022-05-26 09:50:00,83.66,83.89,83.5,83.81,119473.0,74.2858,74.49,74.1437,74.419,119473.0
2022-05-26 10:00:00,83.81,84.41,83.59,84.34,47911.0,74.419,74.9517,74.2236,74.8896,47911.0
2022-05-26 10:10:00,84.34,84.65,84.27,84.32,27101.0,74.8896,75.1648,74.8274,74.8718,27101.0
2022-05-26 10:20:00,84.45,84.99,84.37,84.53,52094.0,74.9872,75.4667,74.9162,75.0583,52094.0
2022-05-26 10:30:00,84.53,84.53,84.13,84.46,24112.0,75.0583,75.0583,74.7031,74.9961,24112.0
2022-05-26 10:40:00,84.45,84.59,84.31,84.55,13128.0,74.9872,75.1116,74.8629,75.076,13128.0
2022-05-26 10:50:00,84.62,84.68,84.53,84.54,19114.0,75.1382,75.1915,75.0583,75.0672,19114.0
2022-05-26 11:00:00,84.59,84.76,84.42,84.44,16525.0,75.1116,75.2625,74.9606,74.9784,16525.0
2022-05-26 11:10:00,84.44,84.82,84.43,84.81,11661.0,74.9784,75.3158,74.9695,75.3069,11661.0
2022-05-26 11:20:00,84.77,84.85,84.67,84.71,12282.0,75.2714,75.3424,75.1826,75.2181,12282.0
2022-05-26 11:30:00,84.7,84.78,84.5,84.61,12336.0,75.2092,75.2803,75.0316,75.1293,12336.0
2022-05-26 11:40:00,84.61,84.72,84.53,84.59,22726.0,75.1293,75.227,75.0583,75.1116,22726.0
2022-05-26 11:50:00,84.58,84.6,84.42,84.58,14583.0,75.1027,75.1204,74.9606,75.1027,14583.0
2022-05-26 12:00:00,84.54,84.73,84.48,84.61,10783.0,75.0672,75.2359,75.0139,75.1293,10783.0
2022-05-26 12:10:00,84.62,84.83,84.62,84.73,19689.0,75.1382,75.3247,75.1382,75.2359,19689.0
2022-05-26 12:20:00,84.75,84.85,84.74,84.78,9377.0,75.2536,75.3424,75.2447,75.2803,9377.0
2022-05-26 12:30:00,84.79,84.84,84.69,84.8,8472.0,75.2891,75.3335,75.2003,75.298,8472.0
2022-05-26 12:40:00,84.83,84.99,84.8,84.95,11697.0,75.3247,75.4667,75.298,75.4312,11697.0
2022-05-26 12:50:00,84.98,85.17,84.97,85.14,12630.0,75.4579,75.6266,75.449,75.5999,12630.0
2022-05-26 13:00:00,85.15,85.45,85.15,85.36,20506.0,75.6088,75.8752,75.6088,75.7953,20506.0
2022-05-26 13:10:00,85.4,85.48,85.12,85.12,15499.0,75.8308,75.9018,75.5822,75.5822,15499.0
2022-05-26 13:20:00,85.11,85.2,85.01,85.04,14610.0,75.5733,75.6532,75.4845,75.5111,14610.0
2022-05-26 13:30:00,85.1,85.44,85.1,85.32,12924.0,75.5644,75.8663,75.5644,75.7598,12924.0
2022-05-26 13:40:00,85.32,85.45,85.3,85.34,11365.0,75.7598,75.8752,75.742,75.7775,11365.0
2022-05-26 13:50:00,85.37,85.54,85.3,85.54,10616.0,75.8042,75.9551,75.742,75.9551,10616.0
2022-05-26 14:00:00,85.5,85.52,85.23,85.37,12249.0,75.9196,75.9373,75.6798,75.8042,12249.0
2022-05-26 14:10:00,85.34,85.43,85.26,85.32,14306.0,75.7775,75.8574,75.7065,75.7598,14306.0
2022-05-26 14:20:00,85.34,85.47,85.28,85.34,9446.0,75.7775,75.8929,75.7242,75.7775,9446.0
2022-05-26 14:30:00,85.38,85.53,85.35,85.52,13899.0,75.813,75.9462,75.7864,75.9373,13899.0
2022-05-26 14:40:00,85.49,85.68,85.44,85.67,17746.0,75.9107,76.0794,75.8663,76.0705,17746.0
2022-05-26 14:50:00,85.67,85.81,85.62,85.7,16065.0,76.0705,76.1949,76.0261,76.0972,16065.0
2022-05-26 15:00:00,85.65,85.84,85.48,85.8,25372.0,76.0528,76.2215,75.9018,76.186,25372.0
2022-05-26 15:10:00,85.78,85.78,85.49,85.66,36350.0,76.1682,76.1682,75.9107,76.0617,36350.0
2022-05-26 15:20:00,85.66,85.68,85.5,85.64,28999.0,76.0617,76.0794,75.9196,76.0439,28999.0
2022-05-26 15:30:00,85.65,85.7,85.54,85.7,43592.0,76.0528,76.0972,75.9551,76.0972,43592.0
2022-05-26 15:40:00,85.72,85.96,85.71,85.95,38569.0,76.1149,76.328,76.1061,76.3192,38569.0
2022-05-26 15:50:00,85.96,86.0,85.65,85.74,151927.0,76.328,76.3636,76.0528,76.1327,151927.0
2022-05-27 09:30:00,86.88,87.93,86.86,87.58,63301.0,77.145,78.0773,77.1272,77.7665,63301.0
2022-05-27 09:40:00,87.59,87.62,86.88,87.02,31740.0,77.7754,77.802,77.145,77.2693,31740.0
2022-05-27 09:50:00,87.0,87.0,86.14,86.17,36889.0,77.2515,77.2515,76.4879,76.5145,36889.0
2022-05-27 10:00:00,86.17,86.72,86.01,86.55,46233.0,76.5145,77.0029,76.3724,76.8519,46233.0
2022-05-27 10:10:00,86.55,86.81,86.42,86.55,53114.0,76.8519,77.0828,76.7365,76.8519,53114.0
2022-05-27 10:20:00,86.59,86.59,86.23,86.37,24949.0,76.8875,76.8875,76.5678,76.6921,24949.0
2022-05-27 10:30:00,86.41,86.91,86.24,86.74,22503.0,76.7276,77.1716,76.5767,77.0206,22503.0
2022-05-27 10:40:00,86.76,87.19,86.73,87.0,16386.0,77.0384,77.4202,77.0118,77.2515,16386.0
2022-05-27 10:50:00,87.0,87.18,86.68,86.76,16127.0,77.2515,77.4113,76.9674,77.0384,16127.0
2022-05-27 11:00:00,86.76,86.84,86.48,86.78,13816.0,77.0384,77.1094,76.7898,77.0562,13816.0
2022-05-27 11:10:00,86.87,87.23,86.86,87.15,10616.0,77.1361,77.4557,77.1272,77.3847,10616.0
2022-05-27 11:20:00,87.18,87.51,87.09,87.17,12309.0,77.4113,77.7044,77.3314,77.4025,12309.0
2022-05-27 11:30:00,87.19,87.19,86.85,86.96,14595.0,77.4202,77.4202,77.1183,77.216,14595.0
2022-05-27 11:40:00,86.91,87.16,86.91,86.98,15538.0,77.1716,77.3936,77.1716,77.2338,15538.0
2022-05-27 11:50:00,87.01,87.17,87.01,87.1,7690.0,77.2604,77.4025,77.2604,77.3403,7690.0
2022-05-27 12:00:00,87.11,87.24,87.06,87.09,7626.0,77.3492,77.4646,77.3048,77.3314,7626.0
2022-05-27 12:10:00,87.12,87.36,87.11,87.19,12197.0,77.3581,77.5712,77.3492,77.4202,12197.0
2022-05-27 12:20:00,87.23,87.4,87.22,87.23,8638.0,77.4557,77.6067,77.4469,77.4557,8638.0
2022-05-27 12:30:00,87.28,87.35,87.06,87.09,12427.0,77.5001,77.5623,77.3048,77.3314,12427.0
2022-05-27 12:40:00,87.05,87.42,87.05,87.2,9098.0,77.2959,77.6244,77.2959,77.4291,9098.0
2022-05-27 12:50:00,87.2,87.48,87.09,87.41,8454.0,77.4291,77.6777,77.3314,77.6156,8454.0
2022-05-27 13:00:00,87.36,87.4,87.25,87.29,10317.0,77.5712,77.6067,77.4735,77.509,10317.0
2022-05-27 13:10:00,87.32,87.41,87.19,87.34,12024.0,77.5357,77.6156,77.4202,77.5534,12024.0
2022-05-27 13:20:00,87.33,87.4,87.28,87.4,8666.0,77.5445,77.6067,77.5001,77.6067,8666.0
2022-05-27 13:30:00,87.38,87.44,87.25,87.37,9802.0,77.5889,77.6422,77.4735,77.5801,9802.0
2022-05-27 13:40:00,87.33,87.38,87.18,87.22,12002.0,77.5445,77.5889,77.4113,77.4469,12002.0
2022-05-27 13:50:00,87.17,87.4,87.15,87.33,12061.0,77.4025,77.6067,77.3847,77.5445,12061.0
2022-05-27 14:00:00,87.31,87.42,87.28,87.42,12232.0,77.5268,77.6244,77.5001,77.6244,12232.0
2022-05-27 14:10:00,87.41,87.57,87.38,87.57,12551.0,77.6156,77.7576,77.5889,77.7576,12551.0
2022-05-27 14:20:00,87.57,87.66,87.54,87.62,7274.0,77.7576,77.8376,77.731,77.802,7274.0
2022-05-27 14:30:00,87.61,87.61,87.46,87.47,13495.0,77.7932,77.7932,77.66,77.6688,13495.0
2022-05-27 14:40:00,87.45,87.67,87.42,87.66,12977.0,77.6511,77.8464,77.6244,77.8376,12977.0
2022-05-27 14:50:00,87.67,87.74,87.56,87.6,21545.0,77.8464,77.9086,77.7488,77.7843,21545.0
2022-05-27 15:00:00,87.58,87.79,87.58,87.72,13663.0,77.7665,77.953,77.7665,77.8908,13663.0
2022-05-27 15:10:00,87.71,87.77,87.64,87.77,19660.0,77.882,77.9352,77.8198,77.9352,19660.0
2022-05-27 15:20:00,87.77,87.87,87.7,87.8,20330.0,77.9352,78.024,77.8731,77.9619,20330.0
2022-05-27 15:30:00,87.81,87.86,87.68,87.73,37399.0,77.9707,78.0151,77.8553,77.8997,37399.0
2022-05-27 15:40:00,87.72,87.96,87.69,87.88,46177.0,77.8908,78.1039,77.8642,78.0329,46177.0
2022-05-27 15:50:00,87.93,88.25,87.85,88.18,173500.0,78.0773,78.3614,78.0063,78.2993,173500.0
2022-05-31 09:30:00,86.81,87.02,83.2,83.41,267242.0,77.0828,77.2693,73.8773,74.0638,267242.0
2022-05-31 09:40:00,83.39,83.62,82.33,82.73,90356.0,74.046,74.2502,73.1048,73.46,90356.0
2022-05-31 09:50:00,82.66,82.88,82.12,82.31,76314.0,73.3978,73.5932,72.9183,73.087,76314.0
2022-05-31 10:00:00,82.31,82.53,82.07,82.13,62174.0,73.087,73.2824,72.8739,72.9272,62174.0
2022-05-31 10:10:00,82.13,82.88,82.06,82.7,75132.0,72.9272,73.5932,72.865,73.4333,75132.0
2022-05-31 10:20:00,82.76,83.14,82.42,82.46,45848.0,73.4866,73.824,73.1847,73.2202,45848.0
2022-05-31 10:30:00,82.49,82.91,82.41,82.59,37012.0,73.2469,73.6198,73.1758,73.3357,37012.0
2022-05-31 10:40:00,82.58,82.9,82.52,82.57,26808.0,73.3268,73.6109,73.2735,73.3179,26808.0
2022-05-31 10:50:00,82.53,82.72,82.5,82.55,23984.0,73.2824,73.4511,73.2557,73.3001,23984.0
2022-05-31 11:00:00,82.55,82.96,82.52,82.56,34151.0,73.3001,73.6642,73.2735,73.309,34151.0
2022-05-31 11:10:00,82.59,82.72,82.35,82.66,34575.0,73.3357,73.4511,73.1225,73.3978,34575.0
2022-05-31 11:20:00,82.62,82.76,82.51,82.6,29894.0,73.3623,73.4866,73.2646,73.3445,29894.0
2022-05-31 11:30:00,82.55,83.29,82.55,83.27,22621.0,73.3001,73.9572,73.3001,73.9395,22621.0
2022-05-31 11:40:00,83.29,83.5,83.15,83.48,29575.0,73.9572,74.1437,73.8329,74.1259,29575.0
2022-05-31 11:50:00,83.45,83.9,83.45,83.79,47590.0,74.0993,74.4989,74.0993,74.4012,47590.0
2022-05-31 12:00:00,83.73,83.9,83.67,83.71,42997.0,74.3479,74.4989,74.2946,74.3302,42997.0
2022-05-31 12:10:00,83.66,83.85,83.51,83.75,38316.0,74.2858,74.4545,74.1526,74.3657,38316.0
2022-05-31 12:20:00,83.67,83.9,83.6,83.76,44062.0,74.2946,74.4989,74.2325,74.3746,44062.0
2022-05-31 12:30:00,83.8,84.23,83.72,84.06,42045.0,74.4101,74.7919,74.339,74.6409,42045.0
2022-05-31 12:40:00,84.15,84.52,84.0,84.16,47251.0,74.7209,75.0494,74.5877,74.7297,47251.0
2022-05-31 12:50:00,84.09,84.54,84.09,84.39,40305.0,74.6676,75.0672,74.6676,74.934,40305.0
2022-05-31 13:00:00,84.45,84.61,84.22,84.57,25138.0,74.9872,75.1293,74.783,75.0938,25138.0
2022-05-31 13:10:00,84.62,84.62,84.25,84.29,28477.0,75.1382,75.1382,74.8097,74.8452,28477.0
2022-05-31 13:20:00,84.33,84.33,84.01,84.23,43707.0,74.8807,74.8807,74.5965,74.7919,43707.0
2022-05-31 13:30:00,84.18,84.54,84.11,84.49,50191.0,74.7475,75.0672,74.6853,75.0228,50191.0
2022-05-31 13:40:00,84.49,84.84,84.47,84.72,20791.0,75.0228,75.3335,75.005,75.227,20791.0
2022-05-31 13:50:00,84.74,85.1,84.74,85.06,22595.0,75.2447,75.5644,75.2447,75.5289,22595.0
2022-05-31 14:00:00,85.03,85.16,84.9,85.14,29646.0,75.5023,75.6177,75.3868,75.5999,29646.0
2022-05-31 14:10:00,85.17,85.27,85.09,85.21,23148.0,75.6266,75.7154,75.5555,75.6621,23148.0
2022-05-31 14:20:00,85.19,85.34,85.09,85.22,29692.0,75.6443,75.7775,75.5555,75.671,29692.0
2022-05-31 14:30:00,85.21,85.22,84.88,84.9,31977.0,75.6621,75.671,75.3691,75.3868,31977.0
2022-05-31 14:40:00,84.89,84.91,84.26,84.29,42067.0,75.3779,75.3957,74.8185,74.8452,42067.0
2022-05-31 14:50:00,84.26,84.38,84.0,84.16,36880.0,74.8185,74.9251,74.5877,74.7297,36880.0
2022-05-31 15:00:00,84.17,84.34,84.06,84.33,23329.0,74.7386,74.8896,74.6409,74.8807,23329.0
2022-05-31 15:10:00,84.33,84.84,84.18,84.61,48881.0,74.8807,75.3335,74.7475,75.1293,48881.0
2022-05-31 15:20:00,84.64,84.9,84.61,84.68,55454.0,75.156,75.3868,75.1293,75.1915,55454.0
2022-05-31 15:30:00,84.7,84.87,84.42,84.55,65851.0,75.2092,75.3602,74.9606,75.076,65851.0
2022-05-31 15:40:00,84.56,84.62,84.16,84.19,68184.0,75.0849,75.1382,74.7297,74.7564,68184.0
2022-05-31 15:50:00,84.19,84.86,84.09,84.67,303441.0,74.7564,75.3513,74.6676,75.1826,303441.0
2022-06-01 09:30:00,85.08,86.02,84.95,85.68,46597.0,75.5466,76.3813,75.4312,76.0794,46597.0
2022-06-01 09:40:00,85.57,85.9,85.2,85.87,29865.0,75.9817,76.2748,75.6532,76.2481,29865.0
2022-06-01 09:50:00,85.87,86.0,85.72,86.0,21145.0,76.2481,76.3636,76.1149,76.3636,21145.0
2022-06-01 10:00:00,86.06,86.43,85.05,85.11,48075.0,76.4168,76.7454,75.52,75.5733,48075.0
2022-06-01 10:10:00,85.11,85.32,84.48,84.7,31531.0,75.5733,75.7598,75.0139,75.2092,31531.0
2022-06-01 10:20:00,84.77,84.86,84.49,84.76,22565.0,75.2714,75.3513,75.0228,75.2625,22565.0
2022-06-01 10:30:00,84.8,85.01,84.66,84.78,33213.0,75.298,75.4845,75.1737,75.2803,33213.0
2022-06-01 10:40:00,84.89,85.14,84.74,85.06,13697.0,75.3779,75.5999,75.2447,75.5289,13697.0
2022-06-01 10:50:00,85.09,85.52,85.05,85.38,14227.0,75.5555,75.9373,75.52,75.813,14227.0
2022-06-01 11:00:00,85.43,85.47,85.11,85.19,25909.0,75.8574,75.8929,75.5733,75.6443,25909.0
2022-06-01 11:10:00,85.11,85.37,84.89,84.93,18815.0,75.5733,75.8042,75.3779,75.4135,18815.0
2022-06-01 11:20:00,84.8,84.86,84.23,84.32,31913.0,75.298,75.3513,74.7919,74.8718,31913.0
2022-06-01 11:30:00,84.37,84.68,84.27,84.54,19386.0,74.9162,75.1915,74.8274,75.0672,19386.0
2022-06-01 11:40:00,84.53,84.74,84.38,84.66,13166.0,75.0583,75.2447,74.9251,75.1737,13166.0
2022-06-01 11:50:00,84.6,84.77,84.39,84.39,18702.0,75.1204,75.2714,74.934,74.934,18702.0
2022-06-01 12:00:00,84.42,84.42,84.14,84.14,15617.0,74.9606,74.9606,74.712,74.712,15617.0
2022-06-01 12:10:00,84.14,84.18,83.88,84.17,37286.0,74.712,74.7475,74.4811,74.7386,37286.0
2022-06-01 12:20:00,84.19,84.53,84.18,84.34,11474.0,74.7564,75.0583,74.7475,74.8896,11474.0
2022-06-01 12:30:00,84.3,84.52,84.29,84.43,10503.0,74.854,75.0494,74.8452,74.9695,10503.0
2022-06-01 12:40:00,84.49,84.58,84.28,84.38,13330.0,75.0228,75.1027,74.8363,74.9251,13330.0
2022-06-01 12:50:00,84.35,84.71,84.27,84.66,14867.0,74.8984,75.2181,74.8274,75.1737,14867.0
2022-06-01 13:00:00,84.7,84.84,84.5,84.73,17808.0,75.2092,75.3335,75.0316,75.2359,17808.0
2022-06-01 13:10:00,84.72,84.88,84.45,84.57,29757.0,75.227,75.3691,74.9872,75.0938,29757.0
2022-06-01 13:20:00,84.57,84.65,84.32,84.39,32488.0,75.0938,75.1648,74.8718,74.934,32488.0
2022-06-01 13:30:00,84.38,84.57,84.28,84.39,20277.0,74.9251,75.0938,74.8363,74.934,20277.0
2022-06-01 13:40:00,84.39,84.42,84.1,84.16,31731.0,74.934,74.9606,74.6765,74.7297,31731.0
2022-06-01 13:50:00,84.19,84.25,83.98,84.14,46427.0,74.7564,74.8097,74.5699,74.712,46427.0
2022-06-01 14:00:00,84.08,84.32,84.08,84.31,18530.0,74.6587,74.8718,74.6587,74.8629,18530.0
2022-06-01 14:10:00,84.33,84.34,84.1,84.15,31502.0,74.8807,74.8896,74.6765,74.7209,31502.0
2022-06-01 14:20:00,84.15,84.75,84.14,84.7,18100.0,74.7209,75.2536,74.712,75.2092,18100.0
2022-06-01 14:30:00,84.68,84.75,84.57,84.58,17092.0,75.1915,75.2536,75.0938,75.1027,17092.0
2022-06-01 14:40:00,84.57,84.73,84.46,84.6,21113.0,75.0938,75.2359,74.9961,75.1204,21113.0
2022-06-01 14:50:00,84.56,84.57,84.24,84.33,19351.0,75.0849,75.0938,74.8008,74.8807,19351.0
2022-06-01 15:00:00,84.28,84.35,84.08,84.22,32670.0,74.8363,74.8984,74.6587,74.783,32670.0
2022-06-01 15:10:00,84.24,84.52,84.21,84.32,28183.0,74.8008,75.0494,74.7741,74.8718,28183.0
2022-06-01 15:20:00,84.31,84.46,84.3,84.38,25510.0,74.8629,74.9961,74.854,74.9251,25510.0
2022-06-01 15:30:00,84.33,84.37,84.14,84.34,32594.0,74.8807,74.9162,74.712,74.8896,32594.0
2022-06-01 15:40:00,84.36,84.44,84.14,84.3,40943.0,74.9073,74.9784,74.712,74.854,40943.0
2022-06-01 15:50:00,84.32,84.38,83.67,83.71,139991.0,74.8718,74.9251,74.2946,74.3302,139991.0
2022-06-02 09:30:00,83.62,84.18,83.53,84.13,26460.0,74.2502,74.7475,74.1703,74.7031,26460.0
2022-06-02 09:40:00,84.09,84.34,83.89,84.29,10944.0,74.6676,74.8896,74.49,74.8452,10944.0
2022-06-02 09:50:00,84.17,84.5,83.98,84.34,19324.0,74.7386,75.0316,74.5699,74.8896,19324.0
2022-06-02 10:00:00,84.36,85.19,84.36,84.86,31861.0,74.9073,75.6443,74.9073,75.3513,31861.0
2022-06-02 10:10:00,84.87,85.21,84.87,84.97,18001.0,75.3602,75.6621,75.3602,75.449,18001.0
2022-06-02 10:20:00,84.9,85.04,84.65,84.95,31058.0,75.3868,75.5111,75.1648,75.4312,31058.0
2022-06-02 10:30:00,84.91,85.28,84.86,85.04,32758.0,75.3957,75.7242,75.3513,75.5111,32758.0
2022-06-02 10:40:00,85.13,85.21,84.76,84.83,10740.0,75.591,75.6621,75.2625,75.3247,10740.0
2022-06-02 10:50:00,84.8,84.86,84.54,84.86,11494.0,75.298,75.3513,75.0672,75.3513,11494.0
2022-06-02 11:00:00,84.82,84.9,84.74,84.85,10154.0,75.3158,75.3868,75.2447,75.3424,10154.0
2022-06-02 11:10:00,84.84,85.17,84.84,85.0,15295.0,75.3335,75.6266,75.3335,75.4756,15295.0
2022-06-02 11:20:00,85.0,85.11,84.84,84.87,11508.0,75.4756,75.5733,75.3335,75.3602,11508.0
2022-06-02 11:30:00,84.89,84.89,84.55,84.65,6720.0,75.3779,75.3779,75.076,75.1648,6720.0
2022-06-02 11:40:00,84.65,84.87,84.6,84.86,9449.0,75.1648,75.3602,75.1204,75.3513,9449.0
2022-06-02 11:50:00,84.86,84.93,84.49,84.52,10910.0,75.3513,75.4135,75.0228,75.0494,10910.0
2022-06-02 12:00:00,84.56,84.6,84.49,84.54,7103.0,75.0849,75.1204,75.0228,75.0672,7103.0
2022-06-02 12:10:00,84.57,84.66,84.51,84.66,6175.0,75.0938,75.1737,75.0405,75.1737,6175.0
2022-06-02 12:20:00,84.63,84.88,84.63,84.76,10502.0,75.1471,75.3691,75.1471,75.2625,10502.0
2022-06-02 12:30:00,84.74,84.83,84.67,84.81,8616.0,75.2447,75.3247,75.1826,75.3069,8616.0
2022-06-02 12:40:00,84.86,84.96,84.57,84.58,9585.0,75.3513,75.4401,75.0938,75.1027,9585.0
2022-06-02 12:50:00,84.6,84.78,84.59,84.7,7268.0,75.1204,75.2803,75.1116,75.2092,7268.0
2022-06-02 13:00:00,84.67,84.88,84.63,84.87,7421.0,75.1826,75.3691,75.1471,75.3602,7421.0
2022-06-02 13:10:00,84.9,84.9,84.64,84.78,5916.0,75.3868,75.3868,75.156,75.2803,5916.0
2022-06-02 13:20:00,84.78,84.78,84.66,84.69,7306.0,75.2803,75.2803,75.1737,75.2003,7306.0
2022-06-02 13:30:00,84.71,84.84,84.71,84.73,4770.0,75.2181,75.3335,75.2181,75.2359,4770.0
2022-06-02 13:40:00,84.73,84.79,84.56,84.66,17387.0,75.2359,75.2891,75.0849,75.1737,17387.0
2022-06-02 13:50:00,84.73,84.76,84.44,84.65,14906.0,75.2359,75.2625,74.9784,75.1648,14906.0
2022-06-02 14:00:00,84.7,84.71,84.5,84.5,11842.0,75.2092,75.2181,75.0316,75.0316,11842.0
2022-06-02 14:10:00,84.49,84.7,84.45,84.7,8729.0,75.0228,75.2092,74.9872,75.2092,8729.0
2022-06-02 14:20:00,84.7,84.71,84.58,84.63,13766.0,75.2092,75.2181,75.1027,75.1471,13766.0
2022-06-02 14:30:00,84.66,84.77,84.61,84.74,15599.0,75.1737,75.2714,75.1293,75.2447,15599.0
2022-06-02 14:40:00,84.7,84.71,84.5,84.51,11230.0,75.2092,75.2181,75.0316,75.0405,11230.0
2022-06-02 14:50:00,84.5,84.59,84.27,84.31,9284.0,75.0316,75.1116,74.8274,74.8629,9284.0
2022-06-02 15:00:00,84.32,84.45,84.29,84.43,14819.0,74.8718,74.9872,74.8452,74.9695,14819.0
2022-06-02 15:10:00,84.43,84.53,84.36,84.47,13678.0,74.9695,75.0583,74.9073,75.005,13678.0
2022-06-02 15:20:00,84.46,84.46,84.16,84.21,27376.0,74.9961,74.9961,74.7297,74.7741,27376.0
2022-06-02 15:30:00,84.21,84.34,84.13,84.27,45771.0,74.7741,74.8896,74.7031,74.8274,45771.0
2022-06-02 15:40:00,84.25,84.55,84.24,84.4,45545.0,74.8097,75.076,74.8008,74.9428,45545.0
2022-06-02 15:50:00,84.41,84.67,84.32,84.65,95336.0,74.9517,75.1826,74.8718,75.1648,95336.0
2022-06-03 09:30:00,83.39,83.73,82.78,83.04,24741.0,74.046,74.3479,73.5044,73.7352,24741.0
2022-06-03 09:40:00,83.06,83.06,82.56,82.8,28526.0,73.753,73.753,73.309,73.5221,28526.0
2022-06-03 09:50:00,82.75,82.89,82.44,82.75,28278.0,73.4777,73.602,73.2025,73.4777,28278.0
2022-06-03 10:00:00,82.69,82.86,82.27,82.47,45093.0,73.4245,73.5754,73.0515,73.2291,45093.0
2022-06-03 10:10:00,82.46,83.4,82.37,83.36,35744.0,73.2202,74.0549,73.1403,74.0194,35744.0
2022-06-03 10:20:00,83.3,83.3,82.54,82.65,29586.0,73.9661,73.9661,73.2913,73.3889,29586.0
2022-06-03 10:30:00,82.61,82.74,82.41,82.51,18938.0,73.3534,73.4688,73.1758,73.2646,18938.0
2022-06-03 10:40:00,82.48,82.85,82.48,82.77,14787.0,73.238,73.5665,73.238,73.4955,14787.0
2022-06-03 10:50:00,82.79,82.81,82.48,82.48,14641.0,73.5132,73.531,73.238,73.238,14641.0
2022-06-03 11:00:00,82.44,82.5,82.16,82.24,7772.0,73.2025,73.2557,72.9538,73.0249,7772.0
2022-06-03 11:10:00,82.18,82.26,81.75,82.05,36014.0,72.9716,73.0426,72.5898,72.8562,36014.0
2022-06-03 11:20:00,82.04,82.16,81.87,82.02,25341.0,72.8473,72.9538,72.6963,72.8295,25341.0
2022-06-03 11:30:00,82.06,82.6,82.02,82.52,12354.0,72.865,73.3445,72.8295,73.2735,12354.0
2022-06-03 11:40:00,82.55,82.55,82.27,82.28,12165.0,73.3001,73.3001,73.0515,73.0604,12165.0
2022-06-03 11:50:00,82.3,82.5,82.12,82.42,10741.0,73.0782,73.2557,72.9183,73.1847,10741.0
2022-06-03 12:00:00,82.42,82.64,82.38,82.41,13519.0,73.1847,73.3801,73.1492,73.1758,13519.0
2022-06-03 12:10:00,82.43,82.48,82.24,82.25,11537.0,73.1936,73.238,73.0249,73.0338,11537.0
2022-06-03 12:20:00,82.21,82.5,82.18,82.41,8108.0,72.9982,73.2557,72.9716,73.1758,8108.0
2022-06-03 12:30:00,82.46,82.47,82.37,82.47,8820.0,73.2202,73.2291,73.1403,73.2291,8820.0
2022-06-03 12:40:00,82.47,82.69,82.39,82.67,8435.0,73.2291,73.4245,73.1581,73.4067,8435.0
2022-06-03 12:50:00,82.65,82.87,82.51,82.81,9402.0,73.3889,73.5843,73.2646,73.531,9402.0
2022-06-03 13:00:00,82.81,83.0,82.81,82.9,6271.0,73.531,73.6997,73.531,73.6109,6271.0
2022-06-03 13:10:00,82.88,83.05,82.83,82.84,26381.0,73.5932,73.7441,73.5488,73.5576,26381.0
2022-06-03 13:20:00,82.83,82.98,82.79,82.9,16924.0,73.5488,73.682,73.5132,73.6109,16924.0
2022-06-03 13:30:00,82.85,82.88,82.64,82.65,8535.0,73.5665,73.5932,73.3801,73.3889,8535.0
2022-06-03 13:40:00,82.67,82.69,82.47,82.65,11291.0,73.4067,73.4245,73.2291,73.3889,11291.0
2022-06-03 13:50:00,82.62,82.73,82.62,82.69,6449.0,73.3623,73.46,73.3623,73.4245,6449.0
2022-06-03 14:00:00,82.69,82.72,82.45,82.64,20970.0,73.4245,73.4511,73.2113,73.3801,20970.0
2022-06-03 14:10:00,82.68,82.79,82.64,82.78,10519.0,73.4156,73.5132,73.3801,73.5044,10519.0
2022-06-03 14:20:00,82.75,82.89,82.6,82.89,9527.0,73.4777,73.602,73.3445,73.602,9527.0
2022-06-03 14:30:00,82.89,82.89,82.66,82.7,10802.0,73.602,73.602,73.3978,73.4333,10802.0
2022-06-03 14:40:00,82.66,82.75,82.63,82.7,9557.0,73.3978,73.4777,73.3712,73.4333,9557.0
2022-06-03 14:50:00,82.7,82.86,82.7,82.85,11253.0,73.4333,73.5754,73.4333,73.5665,11253.0
2022-06-03 15:00:00,82.88,82.99,82.66,82.67,10577.0,73.5932,73.6908,73.3978,73.4067,10577.0
2022-06-03 15:10:00,82.69,82.73,82.49,82.64,21938.0,73.4245,73.46,73.2469,73.3801,21938.0
2022-06-03 15:20:00,82.68,82.88,82.58,82.88,15182.0,73.4156,73.5932,73.3268,73.5932,15182.0
2022-06-03 15:30:00,82.86,83.02,82.8,82.94,30302.0,73.5754,73.7175,73.5221,73.6464,30302.0
2022-06-03 15:40:00,82.94,82.96,82.54,82.63,35916.0,73.6464,73.6642,73.2913,73.3712,35916.0
2022-06-03 15:50:00,82.6,82.77,82.42,82.7,84045.0,73.3445,73.4955,73.1847,73.4333,84045.0
2022-06-06 09:30:00,83.69,84.12,83.47,83.79,31496.0,74.3124,74.6942,74.1171,74.4012,31496.0
2022-06-06 09:40:00,83.74,84.12,83.7,83.97,14702.0,74.3568,74.6942,74.3213,74.561,14702.0
2022-06-06 09:50:00,84.05,84.31,83.75,84.29,11901.0,74.6321,74.8629,74.3657,74.8452,11901.0
2022-06-06 10:00:00,84.3,84.38,84.2,84.2,14381.0,74.854,74.9251,74.7653,74.7653,14381.0
2022-06-06 10:10:00,84.19,84.26,83.82,83.91,8115.0,74.7564,74.8185,74.4278,74.5077,8115.0
2022-06-06 10:20:00,83.89,84.15,83.87,83.9,8667.0,74.49,74.7209,74.4722,74.4989,8667.0
2022-06-06 10:30:00,83.87,83.96,83.66,83.72,7794.0,74.4722,74.5521,74.2858,74.339,7794.0
2022-06-06 10:40:00,83.76,83.76,83.52,83.74,7661.0,74.3746,74.3746,74.1614,74.3568,7661.0
2022-06-06 10:50:00,83.8,83.88,83.72,83.82,7255.0,74.4101,74.4811,74.339,74.4278,7255.0
2022-06-06 11:00:00,83.75,83.92,83.73,83.8,6561.0,74.3657,74.5166,74.3479,74.4101,6561.0
2022-06-06 11:10:00,83.72,83.72,83.27,83.27,12209.0,74.339,74.339,73.9395,73.9395,12209.0
2022-06-06 11:20:00,83.3,83.35,83.14,83.14,8431.0,73.9661,74.0105,73.824,73.824,8431.0
2022-06-06 11:30:00,83.17,83.25,83.09,83.25,7444.0,73.8507,73.9217,73.7796,73.9217,7444.0
2022-06-06 11:40:00,83.18,83.48,83.09,83.15,18307.0,73.8595,74.1259,73.7796,73.8329,18307.0
2022-06-06 11:50:00,83.12,83.24,83.07,83.15,3160.0,73.8063,73.9128,73.7619,73.8329,3160.0
2022-06-06 12:00:00,83.17,83.17,82.72,82.73,13579.0,73.8507,73.8507,73.4511,73.46,13579.0
2022-06-06 12:10:00,82.73,82.74,82.49,82.62,6218.0,73.46,73.4688,73.2469,73.3623,6218.0
2022-06-06 12:20:00,82.61,82.73,82.58,82.58,11355.0,73.3534,73.46,73.3268,73.3268,11355.0
2022-06-06 12:30:00,82.53,82.74,82.38,82.74,6173.0,73.2824,73.4688,73.1492,73.4688,6173.0
2022-06-06 12:40:00,82.78,82.88,82.72,82.86,4476.0,73.5044,73.5932,73.4511,73.5754,4476.0
2022-06-06 12:50:00,82.78,82.91,82.74,82.9,3899.0,73.5044,73.6198,73.4688,73.6109,3899.0
2022-06-06 13:00:00,82.9,82.9,82.72,82.78,6872.0,73.6109,73.6109,73.4511,73.5044,6872.0
2022-06-06 13:10:00,82.78,82.85,82.56,82.67,14770.0,73.5044,73.5665,73.309,73.4067,14770.0
2022-06-06 13:20:00,82.64,82.77,82.55,82.76,8927.0,73.3801,73.4955,73.3001,73.4866,8927.0
2022-06-06 13:30:00,82.75,82.96,82.7,82.94,6415.0,73.4777,73.6642,73.4333,73.6464,6415.0
2022-06-06 13:40:00,82.96,83.17,82.93,83.12,10390.0,73.6642,73.8507,73.6376,73.8063,10390.0
2022-06-06 13:50:00,83.12,83.26,83.12,83.26,4603.0,73.8063,73.9306,73.8063,73.9306,4603.0
2022-06-06 14:00:00,83.26,83.3,83.14,83.18,7284.0,73.9306,73.9661,73.824,73.8595,7284.0
2022-06-06 14:10:00,83.16,83.2,82.99,83.09,6442.0,73.8418,73.8773,73.6908,73.7796,6442.0
2022-06-06 14:20:00,83.03,83.09,82.7,82.77,8760.0,73.7264,73.7796,73.4333,73.4955,8760.0
2022-06-06 14:30:00,82.76,82.78,82.56,82.56,21989.0,73.4866,73.5044,73.309,73.309,21989.0
2022-06-06 14:40:00,82.62,82.64,82.52,82.59,8165.0,73.3623,73.3801,73.2735,73.3357,8165.0
2022-06-06 14:50:00,82.51,82.61,82.31,82.49,8371.0,73.2646,73.3534,73.087,73.2469,8371.0
2022-06-06 15:00:00,82.44,82.49,82.29,82.36,15049.0,73.2025,73.2469,73.0693,73.1314,15049.0
2022-06-06 15:10:00,82.33,82.44,82.25,82.26,16405.0,73.1048,73.2025,73.0338,73.0426,16405.0
2022-06-06 15:20:00,82.26,82.44,82.19,82.31,17403.0,73.0426,73.2025,72.9805,73.087,17403.0
2022-06-06 15:30:00,82.3,82.4,82.13,82.3,28026.0,73.0782,73.1669,72.9272,73.0782,28026.0
2022-06-06 15:40:00,82.29,82.52,82.19,82.23,29371.0,73.0693,73.2735,72.9805,73.016,29371.0
2022-06-06 15:50:00,82.26,82.54,82.25,82.54,178436.0,73.0426,73.2913,73.0338,73.2913,178436.0
2022-06-07 09:30:00,81.71,82.29,81.52,81.98,20398.0,72.5543,73.0693,72.3856,72.794,20398.0
2022-06-07 09:40:00,81.93,82.05,81.59,81.72,11057.0,72.7496,72.8562,72.4477,72.5631,11057.0
2022-06-07 09:50:00,81.79,82.2,81.78,82.08,8206.0,72.6253,72.9894,72.6164,72.8828,8206.0
2022-06-07 10:00:00,82.07,82.1,81.74,82.01,36586.0,72.8739,72.9006,72.5809,72.8206,36586.0
2022-06-07 10:10:00,82.03,82.14,81.82,81.99,17169.0,72.8384,72.9361,72.6519,72.8029,17169.0
2022-06-07 10:20:00,82.0,82.68,82.0,82.68,30225.0,72.8118,73.4156,72.8118,73.4156,30225.0
2022-06-07 10:30:00,82.62,83.14,82.47,83.03,15052.0,73.3623,73.824,73.2291,73.7264,15052.0
2022-06-07 10:40:00,83.03,83.18,82.98,83.05,7383.0,73.7264,73.8595,73.682,73.7441,7383.0
2022-06-07 10:50:00,83.04,83.16,82.9,82.98,35866.0,73.7352,73.8418,73.6109,73.682,35866.0
2022-06-07 11:00:00,82.97,83.18,82.91,82.98,8472.0,73.6731,73.8595,73.6198,73.682,8472.0
2022-06-07 11:10:00,83.0,83.13,82.95,82.95,6765.0,73.6997,73.8151,73.6553,73.6553,6765.0
2022-06-07 11:20:00,82.95,82.95,82.48,82.59,8053.0,73.6553,73.6553,73.238,73.3357,8053.0
2022-06-07 11:30:00,82.5,82.65,82.47,82.53,6185.0,73.2557,73.3889,73.2291,73.2824,6185.0
2022-06-07 11:40:00,82.68,82.74,82.43,82.43,12043.0,73.4156,73.4688,73.1936,73.1936,12043.0
2022-06-07 11:50:00,82.44,82.86,82.43,82.76,8655.0,73.2025,73.5754,73.1936,73.4866,8655.0
2022-06-07 12:00:00,82.78,82.86,82.65,82.77,10376.0,73.5044,73.5754,73.3889,73.4955,10376.0
2022-06-07 12:10:00,82.76,82.86,82.6,82.7,5475.0,73.4866,73.5754,73.3445,73.4333,5475.0
2022-06-07 12:20:00,82.64,83.03,82.62,83.03,53624.0,73.3801,73.7264,73.3623,73.7264,53624.0
2022-06-07 12:30:00,83.07,83.17,82.93,83.13,10203.0,73.7619,73.8507,73.6376,73.8151,10203.0
2022-06-07 12:40:00,83.22,83.35,83.21,83.33,8251.0,73.8951,74.0105,73.8862,73.9927,8251.0
2022-06-07 12:50:00,83.35,83.35,83.11,83.19,12964.0,74.0105,74.0105,73.7974,73.8684,12964.0
2022-06-07 13:00:00,83.25,83.46,83.21,83.45,8429.0,73.9217,74.1082,73.8862,74.0993,8429.0
2022-06-07 13:10:00,83.5,83.6,83.46,83.56,15488.0,74.1437,74.2325,74.1082,74.197,15488.0
2022-06-07 13:20:00,83.52,83.61,83.45,83.59,16865.0,74.1614,74.2414,74.0993,74.2236,16865.0
2022-06-07 13:30:00,83.57,83.63,83.42,83.55,9281.0,74.2058,74.2591,74.0727,74.1881,9281.0
2022-06-07 13:40:00,83.55,83.6,83.47,83.56,9876.0,74.1881,74.2325,74.1171,74.197,9876.0
2022-06-07 13:50:00,83.56,83.59,83.47,83.47,6806.0,74.197,74.2236,74.1171,74.1171,6806.0
2022-06-07 14:00:00,83.46,83.7,83.26,83.64,27748.0,74.1082,74.3213,73.9306,74.268,27748.0
2022-06-07 14:10:00,83.67,83.8,83.65,83.66,7784.0,74.2946,74.4101,74.2769,74.2858,7784.0
2022-06-07 14:20:00,83.63,83.82,83.59,83.76,11502.0,74.2591,74.4278,74.2236,74.3746,11502.0
2022-06-07 14:30:00,83.76,83.93,83.75,83.83,15048.0,74.3746,74.5255,74.3657,74.4367,15048.0
2022-06-07 14:40:00,83.85,83.85,83.53,83.58,9760.0,74.4545,74.4545,74.1703,74.2147,9760.0
2022-06-07 14:50:00,83.6,83.73,83.58,83.7,5202.0,74.2325,74.3479,74.2147,74.3213,5202.0
2022-06-07 15:00:00,83.69,83.92,83.68,83.89,8498.0,74.3124,74.5166,74.3035,74.49,8498.0
2022-06-07 15:10:00,83.92,84.03,83.81,83.95,45312.0,74.5166,74.6143,74.419,74.5433,45312.0
2022-06-07 15:20:00,83.98,84.34,83.95,84.31,62733.0,74.5699,74.8896,74.5433,74.8629,62733.0
2022-06-07 15:30:00,84.29,84.45,84.19,84.42,40273.0,74.8452,74.9872,74.7564,74.9606,40273.0
2022-06-07 15:40:00,84.42,84.56,84.42,84.54,84246.0,74.9606,75.0849,74.9606,75.0672,84246.0
2022-06-07 15:50:00,84.52,84.65,84.41,84.49,100324.0,75.0494,75.1648,74.9517,75.0228,100324.0
2022-06-08 09:30:00,84.29,84.34,83.24,83.76,44499.0,74.8452,74.8896,73.9128,74.3746,44499.0
2022-06-08 09:40:00,83.73,84.1,83.47,84.1,21915.0,74.3479,74.6765,74.1171,74.6765,21915.0
2022-06-08 09:50:00,83.89,83.98,83.79,83.85,24260.0,74.49,74.5699,74.4012,74.4545,24260.0
2022-06-08 10:00:00,83.85,83.96,83.44,83.88,37822.0,74.4545,74.5521,74.0904,74.4811,37822.0
2022-06-08 10:10:00,83.88,83.88,83.31,83.46,66840.0,74.4811,74.4811,73.975,74.1082,66840.0
2022-06-08 10:20:00,83.49,83.66,83.34,83.34,29237.0,74.1348,74.2858,74.0016,74.0016,29237.0
2022-06-08 10:30:00,83.33,83.59,83.32,83.42,16292.0,73.9927,74.2236,73.9839,74.0727,16292.0
2022-06-08 10:40:00,83.42,83.42,83.03,83.21,12078.0,74.0727,74.0727,73.7264,73.8862,12078.0
2022-06-08 10:50:00,83.23,83.39,83.19,83.34,8006.0,73.9039,74.046,73.8684,74.0016,8006.0
2022-06-08 11:00:00,83.37,83.45,83.19,83.4,8944.0,74.0283,74.0993,73.8684,74.0549,8944.0
2022-06-08 11:10:00,83.46,83.97,83.45,83.9,11575.0,74.1082,74.561,74.0993,74.4989,11575.0
2022-06-08 11:20:00,83.85,83.9,83.7,83.88,21168.0,74.4545,74.4989,74.3213,74.4811,21168.0
2022-06-08 11:30:00,83.89,84.19,83.89,83.95,18570.0,74.49,74.7564,74.49,74.5433,18570.0
2022-06-08 11:40:00,84.02,84.09,83.75,83.83,11451.0,74.6054,74.6676,74.3657,74.4367,11451.0
2022-06-08 11:50:00,83.89,83.89,83.62,83.64,8768.0,74.49,74.49,74.2502,74.268,8768.0
2022-06-08 12:00:00,83.71,83.76,83.39,83.39,6928.0,74.3302,74.3746,74.046,74.046,6928.0
2022-06-08 12:10:00,83.4,83.51,83.26,83.3,14042.0,74.0549,74.1526,73.9306,73.9661,14042.0
2022-06-08 12:20:00,83.27,83.27,82.82,83.02,10107.0,73.9395,73.9395,73.5399,73.7175,10107.0
2022-06-08 12:30:00,83.07,83.14,82.7,82.89,30052.0,73.7619,73.824,73.4333,73.602,30052.0
2022-06-08 12:40:00,82.86,82.96,82.46,82.68,44868.0,73.5754,73.6642,73.2202,73.4156,44868.0
2022-06-08 12:50:00,82.67,83.08,82.62,83.08,21375.0,73.4067,73.7708,73.3623,73.7708,21375.0
2022-06-08 13:00:00,83.08,83.26,82.97,83.2,13901.0,73.7708,73.9306,73.6731,73.8773,13901.0
2022-06-08 13:10:00,83.2,83.37,82.99,83.33,25999.0,73.8773,74.0283,73.6908,73.9927,25999.0
2022-06-08 13:20:00,83.28,83.46,83.21,83.32,37368.0,73.9483,74.1082,73.8862,73.9839,37368.0
2022-06-08 13:30:00,83.3,83.41,83.03,83.15,59756.0,73.9661,74.0638,73.7264,73.8329,59756.0
2022-06-08 13:40:00,83.12,83.62,83.12,83.5,33290.0,73.8063,74.2502,73.8063,74.1437,33290.0
2022-06-08 13:50:00,83.51,83.55,83.39,83.45,11765.0,74.1526,74.1881,74.046,74.0993,11765.0
2022-06-08 14:00:00,83.52,83.87,83.47,83.8,21837.0,74.1614,74.4722,74.1171,74.4101,21837.0
2022-06-08 14:10:00,83.85,83.94,83.79,83.9,11317.0,74.4545,74.5344,74.4012,74.4989,11317.0
2022-06-08 14:20:00,83.94,83.96,83.66,83.76,35169.0,74.5344,74.5521,74.2858,74.3746,35169.0
2022-06-08 14:30:00,83.77,83.85,83.44,83.5,37259.0,74.3834,74.4545,74.0904,74.1437,37259.0
2022-06-08 14:40:00,83.5,83.7,83.48,83.55,73057.0,74.1437,74.3213,74.1259,74.1881,73057.0
2022-06-08 14:50:00,83.55,83.57,83.39,83.39,7814.0,74.1881,74.2058,74.046,74.046,7814.0
2022-06-08 15:00:00,83.39,83.39,83.18,83.32,13465.0,74.046,74.046,73.8595,73.9839,13465.0
2022-06-08 15:10:00,83.32,83.46,83.27,83.37,12703.0,73.9839,74.1082,73.9395,74.0283,12703.0
2022-06-08 15:20:00,83.37,83.56,83.36,83.55,28915.0,74.0283,74.197,74.0194,74.1881,28915.0
2022-06-08 15:30:00,83.55,83.62,83.48,83.5,35404.0,74.1881,74.2502,74.1259,74.1437,35404.0
2022-06-08 15:40:00,83.5,83.56,83.43,83.51,50008.0,74.1437,74.197,74.0815,74.1526,50008.0
2022-06-08 15:50:00,83.51,83.77,83.48,83.69,155948.0,74.1526,74.3834,74.1259,74.3124,155948.0
2022-06-09 09:30:00,83.13,83.9,83.13,83.88,26719.0,73.8151,74.4989,73.8151,74.4811,26719.0
2022-06-09 09:40:00,83.88,84.65,83.63,84.56,23300.0,74.4811,75.1648,74.2591,75.0849,23300.0
2022-06-09 09:50:00,84.56,84.8,84.46,84.62,23833.0,75.0849,75.298,74.9961,75.1382,23833.0
2022-06-09 10:00:00,84.67,85.2,84.59,84.81,43569.0,75.1826,75.6532,75.1116,75.3069,43569.0
2022-06-09 10:10:00,84.84,85.06,84.7,84.8,30493.0,75.3335,75.5289,75.2092,75.298,30493.0
2022-06-09 10:20:00,84.8,84.91,84.72,84.89,14358.0,75.298,75.3957,75.227,75.3779,14358.0
2022-06-09 10:30:00,85.01,85.09,84.76,84.98,84337.0,75.4845,75.5555,75.2625,75.4579,84337.0
2022-06-09 10:40:00,84.94,84.99,84.44,84.51,19546.0,75.4223,75.4667,74.9784,75.0405,19546.0
2022-06-09 10:50:00,84.49,84.49,83.89,83.95,30520.0,75.0228,75.0228,74.49,74.5433,30520.0
2022-06-09 11:00:00,83.95,83.97,83.52,83.7,15192.0,74.5433,74.561,74.1614,74.3213,15192.0
2022-06-09 11:10:00,83.69,83.87,83.66,83.75,13088.0,74.3124,74.4722,74.2858,74.3657,13088.0
2022-06-09 11:20:00,83.76,83.88,83.58,83.61,35290.0,74.3746,74.4811,74.2147,74.2414,35290.0
2022-06-09 11:30:00,83.63,83.83,83.56,83.78,18504.0,74.2591,74.4367,74.197,74.3923,18504.0
2022-06-09 11:40:00,83.88,84.09,83.82,83.84,15700.0,74.4811,74.6676,74.4278,74.4456,15700.0
2022-06-09 11:50:00,83.85,84.27,83.71,84.27,25755.0,74.4545,74.8274,74.3302,74.8274,25755.0
2022-06-09 12:00:00,84.28,84.69,84.26,84.54,11953.0,74.8363,75.2003,74.8185,75.0672,11953.0
2022-06-09 12:10:00,84.48,84.48,84.18,84.36,7657.0,75.0139,75.0139,74.7475,74.9073,7657.0
2022-06-09 12:20:00,84.34,84.55,84.33,84.54,4541.0,74.8896,75.076,74.8807,75.0672,4541.0
2022-06-09 12:30:00,84.59,84.72,84.46,84.66,9139.0,75.1116,75.227,74.9961,75.1737,9139.0
2022-06-09 12:40:00,84.71,84.82,84.6,84.6,8023.0,75.2181,75.3158,75.1204,75.1204,8023.0
2022-06-09 12:50:00,84.62,84.81,84.47,84.76,10126.0,75.1382,75.3069,75.005,75.2625,10126.0
2022-06-09 13:00:00,84.8,84.87,84.66,84.75,10140.0,75.298,75.3602,75.1737,75.2536,10140.0
2022-06-09 13:10:00,84.77,84.87,84.74,84.82,7229.0,75.2714,75.3602,75.2447,75.3158,7229.0
2022-06-09 13:20:00,84.81,84.85,84.58,84.58,19011.0,75.3069,75.3424,75.1027,75.1027,19011.0
2022-06-09 13:30:00,84.59,84.59,84.28,84.43,12635.0,75.1116,75.1116,74.8363,74.9695,12635.0
2022-06-09 13:40:00,84.51,84.52,84.25,84.28,25001.0,75.0405,75.0494,74.8097,74.8363,25001.0
2022-06-09 13:50:00,84.32,84.55,84.26,84.55,10553.0,74.8718,75.076,74.8185,75.076,10553.0
2022-06-09 14:00:00,84.51,84.51,84.3,84.32,9109.0,75.0405,75.0405,74.854,74.8718,9109.0
2022-06-09 14:10:00,84.31,84.51,84.3,84.31,35074.0,74.8629,75.0405,74.854,74.8629,35074.0
2022-06-09 14:20:00,84.39,84.44,84.3,84.39,13188.0,74.934,74.9784,74.854,74.934,13188.0
2022-06-09 14:30:00,84.36,84.36,84.03,84.05,13486.0,74.9073,74.9073,74.6143,74.6321,13486.0
2022-06-09 14:40:00,84.04,84.15,83.96,84.01,13359.0,74.6232,74.7209,74.5521,74.5965,13359.0
2022-06-09 14:50:00,84.03,84.07,83.78,83.78,7756.0,74.6143,74.6498,74.3923,74.3923,7756.0
2022-06-09 15:00:00,83.73,83.82,83.58,83.63,14094.0,74.3479,74.4278,74.2147,74.2591,14094.0
2022-06-09 15:10:00,83.62,83.69,83.54,83.63,16890.0,74.2502,74.3124,74.1792,74.2591,16890.0
2022-06-09 15:20:00,83.59,83.64,83.45,83.47,21505.0,74.2236,74.268,74.0993,74.1171,21505.0
2022-06-09 15:30:00,83.45,83.58,83.37,83.56,48355.0,74.0993,74.2147,74.0283,74.197,48355.0
2022-06-09 15:40:00,83.56,83.57,83.1,83.15,37568.0,74.197,74.2058,73.7885,73.8329,37568.0
2022-06-09 15:50:00,83.13,83.23,82.79,82.84,109159.0,73.8151,73.9039,73.5132,73.5576,109159.0
2022-06-10 09:30:00,81.53,82.2,81.42,82.08,30674.0,72.3944,72.9894,72.2968,72.8828,30674.0
2022-06-10 09:40:00,82.08,82.11,81.46,81.62,18360.0,72.8828,72.9094,72.3323,72.4743,18360.0
2022-06-10 09:50:00,81.48,81.54,81.19,81.31,12717.0,72.35,72.4033,72.0925,72.1991,12717.0
2022-06-10 10:00:00,81.23,81.36,80.8,80.9,12851.0,72.128,72.2435,71.7462,71.835,12851.0
2022-06-10 10:10:00,80.97,81.38,80.9,81.26,27379.0,71.8972,72.2612,71.835,72.1547,27379.0
2022-06-10 10:20:00,81.23,81.23,80.97,80.97,9507.0,72.128,72.128,71.8972,71.8972,9507.0
2022-06-10 10:30:00,80.91,81.26,80.91,81.15,7442.0,71.8439,72.1547,71.8439,72.057,7442.0
2022-06-10 10:40:00,81.17,81.26,81.01,81.2,10248.0,72.0748,72.1547,71.9327,72.1014,10248.0
2022-06-10 10:50:00,81.22,81.41,80.88,80.88,19933.0,72.1192,72.2879,71.8173,71.8173,19933.0
2022-06-10 11:00:00,80.88,81.02,80.51,80.72,25081.0,71.8173,71.9416,71.4887,71.6752,25081.0
2022-06-10 11:10:00,80.61,80.74,80.44,80.56,25550.0,71.5775,71.693,71.4266,71.5331,25550.0
2022-06-10 11:20:00,80.57,80.67,80.13,80.27,19738.0,71.542,71.6308,71.1513,71.2756,19738.0
2022-06-10 11:30:00,80.29,80.87,80.23,80.82,21946.0,71.2934,71.8084,71.2401,71.764,21946.0
2022-06-10 11:40:00,80.84,81.04,80.76,80.87,14148.0,71.7817,71.9593,71.7107,71.8084,14148.0
2022-06-10 11:50:00,80.84,81.18,80.81,81.07,9094.0,71.7817,72.0836,71.7551,71.986,9094.0
2022-06-10 12:00:00,81.08,81.25,80.98,81.15,7912.0,71.9949,72.1458,71.9061,72.057,7912.0
2022-06-10 12:10:00,81.15,81.15,80.79,80.91,13912.0,72.057,72.057,71.7373,71.8439,13912.0
2022-06-10 12:20:00,80.92,81.15,80.92,81.15,15296.0,71.8528,72.057,71.8528,72.057,15296.0
2022-06-10 12:30:00,81.11,81.15,80.89,81.09,19383.0,72.0215,72.057,71.8261,72.0037,19383.0
2022-06-10 12:40:00,81.09,81.27,81.08,81.1,15811.0,72.0037,72.1636,71.9949,72.0126,15811.0
2022-06-10 12:50:00,81.09,81.23,80.95,81.23,11844.0,72.0037,72.128,71.8794,72.128,11844.0
2022-06-10 13:00:00,81.26,81.3,80.89,80.93,12293.0,72.1547,72.1902,71.8261,71.8617,12293.0
2022-06-10 13:10:00,80.92,81.07,80.82,81.02,13860.0,71.8528,71.986,71.764,71.9416,13860.0
2022-06-10 13:20:00,81.0,81.22,80.96,81.22,9199.0,71.9238,72.1192,71.8883,72.1192,9199.0
2022-06-10 13:30:00,81.19,81.26,81.0,81.2,18141.0,72.0925,72.1547,71.9238,72.1014,18141.0
2022-06-10 13:40:00,81.21,81.38,81.15,81.35,19733.0,72.1103,72.2612,72.057,72.2346,19733.0
2022-06-10 13:50:00,81.39,81.44,81.31,81.42,41265.0,72.2701,72.3145,72.1991,72.2968,41265.0
2022-06-10 14:00:00,81.38,81.39,81.11,81.23,42186.0,72.2612,72.2701,72.0215,72.128,42186.0
2022-06-10 14:10:00,81.31,81.44,81.19,81.44,24816.0,72.1991,72.3145,72.0925,72.3145,24816.0
2022-06-10 14:20:00,81.47,81.54,81.37,81.4,25789.0,72.3412,72.4033,72.2524,72.279,25789.0
2022-06-10 14:30:00,81.45,81.57,81.25,81.25,14136.0,72.3234,72.4299,72.1458,72.1458,14136.0
2022-06-10 14:40:00,81.25,81.28,81.1,81.25,19648.0,72.1458,72.1724,72.0126,72.1458,19648.0
2022-06-10 14:50:00,81.21,81.52,81.14,81.48,18382.0,72.1103,72.3856,72.0481,72.35,18382.0
2022-06-10 15:00:00,81.45,81.53,81.13,81.26,26150.0,72.3234,72.3944,72.0393,72.1547,26150.0
2022-06-10 15:10:00,81.3,81.45,81.22,81.4,30783.0,72.1902,72.3234,72.1192,72.279,30783.0
2022-06-10 15:20:00,81.41,81.58,81.15,81.39,34111.0,72.2879,72.4388,72.057,72.2701,34111.0
2022-06-10 15:30:00,81.37,81.37,81.07,81.23,48462.0,72.2524,72.2524,71.986,72.128,48462.0
2022-06-10 15:40:00,81.22,81.29,80.81,80.91,46678.0,72.1192,72.1813,71.7551,71.8439,46678.0
2022-06-10 15:50:00,80.94,81.11,80.61,80.61,120195.0,71.8705,72.0215,71.5775,71.5775,120195.0
2022-06-13 09:30:00,78.65,79.47,78.52,79.3,146103.0,69.8371,70.5653,69.7217,70.4143,146103.0
2022-06-13 09:40:00,79.19,79.22,78.63,78.65,32198.0,70.3166,70.3433,69.8194,69.8371,32198.0
2022-06-13 09:50:00,78.56,78.83,78.2,78.29,28927.0,69.7572,69.997,69.4376,69.5175,28927.0
2022-06-13 10:00:00,78.29,78.63,78.13,78.13,30990.0,69.5175,69.8194,69.3754,69.3754,30990.0
2022-06-13 10:10:00,78.21,78.21,77.74,77.87,24140.0,69.4464,69.4464,69.0291,69.1445,24140.0
2022-06-13 10:20:00,77.88,77.97,77.53,77.6,104847.0,69.1534,69.2333,68.8426,68.9048,104847.0
2022-06-13 10:30:00,77.61,77.89,77.5,77.79,37144.0,68.9137,69.1623,68.816,69.0735,37144.0
2022-06-13 10:40:00,77.78,77.84,77.46,77.52,150807.0,69.0646,69.1179,68.7805,68.8338,150807.0
2022-06-13 10:50:00,77.51,77.52,77.21,77.28,20336.0,68.8249,68.8338,68.5585,68.6207,20336.0
2022-06-13 11:00:00,77.29,77.31,76.96,77.11,20433.0,68.6295,68.6473,68.3365,68.4697,20433.0
2022-06-13 11:10:00,77.06,77.63,77.05,77.62,37072.0,68.4253,68.9314,68.4164,68.9226,37072.0
2022-06-13 11:20:00,77.62,77.85,77.57,77.61,24770.0,68.9226,69.1268,68.8782,68.9137,24770.0
2022-06-13 11:30:00,77.56,77.88,77.39,77.86,17032.0,68.8693,69.1534,68.7183,69.1357,17032.0
2022-06-13 11:40:00,77.87,78.01,77.7,77.88,21948.0,69.1445,69.2689,68.9936,69.1534,21948.0
2022-06-13 11:50:00,77.93,77.94,77.6,77.66,18596.0,69.1978,69.2067,68.9048,68.9581,18596.0
2022-06-13 12:00:00,77.65,77.77,77.53,77.64,17072.0,68.9492,69.0557,68.8426,68.9403,17072.0
2022-06-13 12:10:00,77.59,78.11,77.59,78.07,36086.0,68.8959,69.3576,68.8959,69.3221,36086.0
2022-06-13 12:20:00,78.11,78.2,78.01,78.03,13225.0,69.3576,69.4376,69.2689,69.2866,13225.0
2022-06-13 12:30:00,78.11,78.59,78.1,78.49,15882.0,69.3576,69.7839,69.3488,69.6951,15882.0
2022-06-13 12:40:00,78.54,78.54,78.13,78.16,18850.0,69.7395,69.7395,69.3754,69.402,18850.0
2022-06-13 12:50:00,78.19,78.33,77.98,77.98,13542.0,69.4287,69.553,69.2422,69.2422,13542.0
2022-06-13 13:00:00,77.95,77.95,77.69,77.85,13076.0,69.2156,69.2156,68.9847,69.1268,13076.0
2022-06-13 13:10:00,77.88,78.05,77.81,77.98,24112.0,69.1534,69.3044,69.0913,69.2422,24112.0
2022-06-13 13:20:00,77.95,77.95,77.7,77.74,39874.0,69.2156,69.2156,68.9936,69.0291,39874.0
2022-06-13 13:30:00,77.74,77.9,77.67,77.89,48577.0,69.0291,69.1712,68.967,69.1623,48577.0
2022-06-13 13:40:00,77.9,78.44,77.82,78.32,52291.0,69.1712,69.6507,69.1001,69.5441,52291.0
2022-06-13 13:50:00,78.34,78.48,78.09,78.48,54876.0,69.5619,69.6862,69.3399,69.6862,54876.0
2022-06-13 14:00:00,78.48,78.48,78.18,78.21,54908.0,69.6862,69.6862,69.4198,69.4464,54908.0
2022-06-13 14:10:00,78.19,78.23,77.95,78.09,37092.0,69.4287,69.4642,69.2156,69.3399,37092.0
2022-06-13 14:20:00,78.15,78.24,77.96,77.97,16465.0,69.3932,69.4731,69.2245,69.2333,16465.0
2022-06-13 14:30:00,78.0,78.07,77.62,77.95,21792.0,69.26,69.3221,68.9226,69.2156,21792.0
2022-06-13 14:40:00,77.96,78.04,77.77,77.8,15486.0,69.2245,69.2955,69.0557,69.0824,15486.0
2022-06-13 14:50:00,77.8,77.82,77.44,77.57,17720.0,69.0824,69.1001,68.7627,68.8782,17720.0
2022-06-13 15:00:00,77.54,77.68,77.41,77.42,31499.0,68.8515,68.9758,68.7361,68.745,31499.0
2022-06-13 15:10:00,77.41,77.69,77.09,77.43,38910.0,68.7361,68.9847,68.4519,68.7538,38910.0
2022-06-13 15:20:00,77.45,77.53,76.97,76.97,38217.0,68.7716,68.8426,68.3454,68.3454,38217.0
2022-06-13 15:30:00,77.0,77.09,76.66,76.87,74467.0,68.372,68.4519,68.0701,68.2566,74467.0
2022-06-13 15:40:00,76.87,77.11,76.76,77.03,92717.0,68.2566,68.4697,68.1589,68.3987,92717.0
2022-06-13 15:50:00,77.05,77.1,76.78,77.04,177808.0,68.4164,68.4608,68.1767,68.4075,177808.0
2022-06-14 09:30:00,77.5,77.61,76.41,76.52,47848.0,68.816,68.9137,67.8481,67.9458,47848.0
2022-06-14 09:40:00,76.65,76.89,76.03,76.78,47484.0,68.0612,68.2744,67.5107,68.1767,47484.0
2022-06-14 09:50:00,76.77,76.93,76.39,76.88,74231.0,68.1678,68.3099,67.8304,68.2655,74231.0
2022-06-14 10:00:00,76.82,77.1,76.51,76.52,24177.0,68.2122,68.4608,67.9369,67.9458,24177.0
2022-06-14 10:10:00,76.46,76.64,76.37,76.38,16528.0,67.8925,68.0524,67.8126,67.8215,16528.0
2022-06-14 10:20:00,76.38,76.51,76.23,76.36,9668.0,67.8215,67.9369,67.6883,67.8037,9668.0
2022-06-14 10:30:00,76.34,76.53,76.3,76.35,10063.0,67.786,67.9547,67.7505,67.7949,10063.0
2022-06-14 10:40:00,76.37,76.48,76.15,76.43,21144.0,67.8126,67.9103,67.6173,67.8659,21144.0
2022-06-14 10:50:00,76.42,76.49,76.18,76.18,42284.0,67.857,67.9192,67.6439,67.6439,42284.0
2022-06-14 11:00:00,76.21,76.34,75.78,75.78,20908.0,67.6705,67.786,67.2887,67.2887,20908.0
2022-06-14 11:10:00,75.81,75.86,75.72,75.76,10537.0,67.3154,67.3598,67.2355,67.271,10537.0
2022-06-14 11:20:00,75.76,75.94,75.53,75.8,19688.0,67.271,67.4308,67.0667,67.3065,19688.0
2022-06-14 11:30:00,75.8,75.81,75.46,75.54,57631.0,67.3065,67.3154,67.0046,67.0756,57631.0
2022-06-14 11:40:00,75.54,75.88,75.51,75.65,18684.0,67.0756,67.3775,67.049,67.1733,18684.0
2022-06-14 11:50:00,75.68,75.7,75.5,75.58,25188.0,67.1999,67.2177,67.0401,67.1111,25188.0
2022-06-14 12:00:00,75.54,75.58,75.07,75.15,14656.0,67.0756,67.1111,66.6583,66.7293,14656.0
2022-06-14 12:10:00,75.15,75.26,74.89,75.2,25281.0,66.7293,66.827,66.4985,66.7737,25281.0
2022-06-14 12:20:00,75.2,75.23,74.97,75.06,57365.0,66.7737,66.8004,66.5695,66.6494,57365.0
2022-06-14 12:30:00,75.03,75.18,74.88,75.11,34847.0,66.6228,66.756,66.4896,66.6938,34847.0
2022-06-14 12:40:00,75.11,75.56,75.09,75.55,18356.0,66.6938,67.0934,66.676,67.0845,18356.0
2022-06-14 12:50:00,75.52,75.7,75.49,75.56,11657.0,67.0579,67.2177,67.0312,67.0934,11657.0
2022-06-14 13:00:00,75.6,75.79,75.37,75.73,12090.0,67.1289,67.2976,66.9247,67.2443,12090.0
2022-06-14 13:10:00,75.79,75.98,75.61,75.94,11307.0,67.2976,67.4663,67.1378,67.4308,11307.0
2022-06-14 13:20:00,75.9,76.12,75.85,75.88,15455.0,67.3953,67.5906,67.3509,67.3775,15455.0
2022-06-14 13:30:00,75.88,75.89,75.56,75.64,13723.0,67.3775,67.3864,67.0934,67.1644,13723.0
2022-06-14 13:40:00,75.57,75.62,75.4,75.51,11573.0,67.1023,67.1467,66.9513,67.049,11573.0
2022-06-14 13:50:00,75.45,75.64,75.45,75.52,10448.0,66.9957,67.1644,66.9957,67.0579,10448.0
2022-06-14 14:00:00,75.52,75.85,75.51,75.83,6556.0,67.0579,67.3509,67.049,67.3331,6556.0
2022-06-14 14:10:00,75.82,75.89,75.67,75.89,11170.0,67.3242,67.3864,67.1911,67.3864,11170.0
2022-06-14 14:20:00,75.87,76.03,75.85,75.88,19463.0,67.3686,67.5107,67.3509,67.3775,19463.0
2022-06-14 14:30:00,75.86,76.0,75.69,76.0,8701.0,67.3598,67.4841,67.2088,67.4841,8701.0
2022-06-14 14:40:00,75.98,75.99,75.67,75.68,11063.0,67.4663,67.4752,67.1911,67.1999,11063.0
2022-06-14 14:50:00,75.66,75.78,75.56,75.59,18640.0,67.1822,67.2887,67.0934,67.12,18640.0
2022-06-14 15:00:00,75.63,75.68,75.39,75.43,10781.0,67.1555,67.1999,66.9424,66.9779,10781.0
2022-06-14 15:10:00,75.44,75.46,74.96,74.98,37496.0,66.9868,67.0046,66.5606,66.5784,37496.0
2022-06-14 15:20:00,74.98,75.35,74.98,75.32,35691.0,66.5784,66.9069,66.5784,66.8803,35691.0
2022-06-14 15:30:00,75.32,75.79,75.28,75.65,42135.0,66.8803,67.2976,66.8448,67.1733,42135.0
2022-06-14 15:40:00,75.66,75.84,75.54,75.78,35108.0,67.1822,67.342,67.0756,67.2887,35108.0
2022-06-14 15:50:00,75.83,75.83,75.53,75.62,76848.0,67.3331,67.3331,67.0667,67.1467,76848.0
2022-06-15 09:30:00,75.88,76.06,75.31,75.56,30225.0,67.3775,67.5374,66.8714,67.0934,30225.0
2022-06-15 09:40:00,75.57,76.01,75.53,75.75,23653.0,67.1023,67.493,67.0667,67.2621,23653.0
2022-06-15 09:50:00,75.75,75.98,75.72,75.85,13258.0,67.2621,67.4663,67.2355,67.3509,13258.0
2022-06-15 10:00:00,75.93,76.54,75.93,76.4,19384.0,67.4219,67.9636,67.4219,67.8393,19384.0
2022-06-15 10:10:00,76.36,76.47,76.31,76.4,11558.0,67.8037,67.9014,67.7593,67.8393,11558.0
2022-06-15 10:20:00,76.41,76.48,76.31,76.32,13910.0,67.8481,67.9103,67.7593,67.7682,13910.0
2022-06-15 10:30:00,76.28,76.32,75.8,75.92,21818.0,67.7327,67.7682,67.3065,67.413,21818.0
2022-06-15 10:40:00,75.89,75.94,75.78,75.89,14118.0,67.3864,67.4308,67.2887,67.3864,14118.0
2022-06-15 10:50:00,75.85,75.89,75.55,75.78,21255.0,67.3509,67.3864,67.0845,67.2887,21255.0
2022-06-15 11:00:00,75.8,75.98,75.77,75.89,37875.0,67.3065,67.4663,67.2798,67.3864,37875.0
2022-06-15 11:10:00,75.88,76.04,75.79,75.92,34974.0,67.3775,67.5196,67.2976,67.413,34974.0
2022-06-15 11:20:00,75.95,75.96,75.45,75.48,22533.0,67.4397,67.4486,66.9957,67.0223,22533.0
2022-06-15 11:30:00,75.46,75.52,75.29,75.52,39315.0,67.0046,67.0579,66.8536,67.0579,39315.0
2022-06-15 11:40:00,75.47,75.72,75.41,75.67,11765.0,67.0135,67.2355,66.9602,67.1911,11765.0
2022-06-15 11:50:00,75.62,75.86,75.54,75.84,13816.0,67.1467,67.3598,67.0756,67.342,13816.0
2022-06-15 12:00:00,75.83,75.97,75.8,75.96,13560.0,67.3331,67.4574,67.3065,67.4486,13560.0
2022-06-15 12:10:00,76.0,76.13,75.91,76.07,11955.0,67.4841,67.5995,67.4042,67.5462,11955.0
2022-06-15 12:20:00,76.06,76.14,76.03,76.05,5883.0,67.5374,67.6084,67.5107,67.5285,5883.0
2022-06-15 12:30:00,76.07,76.12,75.88,75.98,8719.0,67.5462,67.5906,67.3775,67.4663,8719.0
2022-06-15 12:40:00,75.96,75.97,75.8,75.85,5285.0,67.4486,67.4574,67.3065,67.3509,5285.0
2022-06-15 12:50:00,75.85,75.85,75.52,75.57,6388.0,67.3509,67.3509,67.0579,67.1023,6388.0
2022-06-15 13:00:00,75.56,75.66,75.48,75.52,8032.0,67.0934,67.1822,67.0223,67.0579,8032.0
2022-06-15 13:10:00,75.52,75.65,75.51,75.64,8914.0,67.0579,67.1733,67.049,67.1644,8914.0
2022-06-15 13:20:00,75.6,75.95,75.53,75.95,14963.0,67.1289,67.4397,67.0667,67.4397,14963.0
2022-06-15 13:30:00,75.8,75.86,75.58,75.6,18205.0,67.3065,67.3598,67.1111,67.1289,18205.0
2022-06-15 13:40:00,75.62,75.81,75.55,75.62,16871.0,67.1467,67.3154,67.0845,67.1467,16871.0
2022-06-15 13:50:00,75.58,76.0,75.55,75.87,12979.0,67.1111,67.4841,67.0845,67.3686,12979.0
2022-06-15 14:00:00,75.9,76.42,75.05,75.37,30044.0,67.3953,67.857,66.6405,66.9247,30044.0
2022-06-15 14:10:00,75.38,75.93,75.25,75.68,56426.0,66.9335,67.4219,66.8181,67.1999,56426.0
2022-06-15 14:20:00,75.78,75.96,75.43,75.47,17822.0,67.2887,67.4486,66.9779,67.0135,17822.0
2022-06-15 14:30:00,75.41,76.26,74.96,76.03,52272.0,66.9602,67.7149,66.5606,67.5107,52272.0
2022-06-15 14:40:00,76.0,77.23,75.97,76.71,29980.0,67.4841,68.5763,67.4574,68.1145,29980.0
2022-06-15 14:50:00,76.71,76.84,76.04,76.28,19731.0,68.1145,68.23,67.5196,67.7327,19731.0
2022-06-15 15:00:00,76.42,76.68,76.22,76.57,23250.0,67.857,68.0879,67.6794,67.9902,23250.0
2022-06-15 15:10:00,76.52,76.66,75.92,76.16,46125.0,67.9458,68.0701,67.413,67.6261,46125.0
2022-06-15 15:20:00,76.25,77.02,76.21,77.02,28740.0,67.7061,68.3898,67.6705,68.3898,28740.0
2022-06-15 15:30:00,77.0,77.31,76.79,76.84,31594.0,68.372,68.6473,68.1856,68.23,31594.0
2022-06-15 15:40:00,76.74,76.75,76.34,76.42,40082.0,68.1412,68.15,67.786,67.857,40082.0
2022-06-15 15:50:00,76.42,76.42,75.93,76.25,100531.0,67.857,67.857,67.4219,67.7061,100531.0
2022-06-16 09:30:00,73.99,74.07,72.68,72.73,51554.0,65.6993,65.7703,64.5361,64.5805,51554.0
2022-06-16 09:40:00,72.63,72.71,72.11,72.15,46545.0,64.4917,64.5627,64.03,64.0655,46545.0
2022-06-16 09:50:00,72.1,72.17,71.31,71.33,58228.0,64.0211,64.0832,63.3196,63.3374,58228.0
2022-06-16 10:00:00,71.35,71.68,71.11,71.65,34291.0,63.3551,63.6481,63.142,63.6215,34291.0
2022-06-16 10:10:00,71.65,71.81,71.32,71.45,28046.0,63.6215,63.7636,63.3285,63.4439,28046.0
2022-06-16 10:20:00,71.41,71.69,71.31,71.56,38008.0,63.4084,63.657,63.3196,63.5416,38008.0
2022-06-16 10:30:00,71.56,71.56,70.66,70.74,46186.0,63.5416,63.5416,62.7424,62.8135,46186.0
2022-06-16 10:40:00,70.74,70.78,70.26,70.3,41907.0,62.8135,62.849,62.3873,62.4228,41907.0
2022-06-16 10:50:00,70.31,70.5,70.11,70.41,48631.0,62.4317,62.6004,62.2541,62.5204,48631.0
2022-06-16 11:00:00,70.43,70.71,70.42,70.67,23511.0,62.5382,62.7868,62.5293,62.7513,23511.0
2022-06-16 11:10:00,70.71,71.15,70.67,70.82,44178.0,62.7868,63.1775,62.7513,62.8845,44178.0
2022-06-16 11:20:00,70.94,71.25,70.76,70.99,18540.0,62.9911,63.2663,62.8312,63.0355,18540.0
2022-06-16 11:30:00,71.04,71.06,70.63,70.79,39615.0,63.0799,63.0976,62.7158,62.8579,39615.0
2022-06-16 11:40:00,70.85,70.86,70.33,70.67,42048.0,62.9111,62.92,62.4494,62.7513,42048.0
2022-06-16 11:50:00,70.7,70.98,70.45,70.98,50393.0,62.778,63.0266,62.556,63.0266,50393.0
2022-06-16 12:00:00,70.97,71.03,70.53,70.58,24352.0,63.0177,63.071,62.627,62.6714,24352.0
2022-06-16 12:10:00,70.53,70.84,70.53,70.79,31058.0,62.627,62.9023,62.627,62.8579,31058.0
2022-06-16 12:20:00,70.73,71.05,70.71,71.05,40656.0,62.8046,63.0887,62.7868,63.0887,40656.0
2022-06-16 12:30:00,71.04,71.07,70.62,70.75,26674.0,63.0799,63.1065,62.7069,62.8223,26674.0
2022-06-16 12:40:00,70.78,71.13,70.71,71.1,18325.0,62.849,63.1598,62.7868,63.1331,18325.0
2022-06-16 12:50:00,71.09,71.11,70.75,70.9,23821.0,63.1243,63.142,62.8223,62.9555,23821.0
2022-06-16 13:00:00,71.02,71.12,70.75,71.0,17798.0,63.0621,63.1509,62.8223,63.0443,17798.0
2022-06-16 13:10:00,71.01,71.02,70.73,70.82,21252.0,63.0532,63.0621,62.8046,62.8845,21252.0
2022-06-16 13:20:00,70.78,70.95,70.45,70.91,36947.0,62.849,62.9999,62.556,62.9644,36947.0
2022-06-16 13:30:00,70.79,70.87,70.54,70.69,32610.0,62.8579,62.9289,62.6359,62.7691,32610.0
2022-06-16 13:40:00,70.68,70.85,70.57,70.78,54672.0,62.7602,62.9111,62.6625,62.849,54672.0
2022-06-16 13:50:00,70.83,70.92,70.72,70.78,48610.0,62.8934,62.9733,62.7957,62.849,48610.0
2022-06-16 14:00:00,70.76,70.8,70.54,70.63,62738.0,62.8312,62.8667,62.6359,62.7158,62738.0
2022-06-16 14:10:00,70.63,70.8,70.61,70.8,66128.0,62.7158,62.8667,62.698,62.8667,66128.0
2022-06-16 14:20:00,70.83,70.85,70.48,70.48,77198.0,62.8934,62.9111,62.5826,62.5826,77198.0
2022-06-16 14:30:00,70.46,70.51,70.17,70.48,65915.0,62.5648,62.6092,62.3073,62.5826,65915.0
2022-06-16 14:40:00,70.5,70.93,70.32,70.34,78861.0,62.6004,62.9822,62.4405,62.4583,78861.0
2022-06-16 14:50:00,70.34,70.51,70.27,70.5,64889.0,62.4583,62.6092,62.3961,62.6004,64889.0
2022-06-16 15:00:00,70.45,70.83,70.44,70.8,60459.0,62.556,62.8934,62.5471,62.8667,60459.0
2022-06-16 15:10:00,70.83,70.84,70.37,70.61,51607.0,62.8934,62.9023,62.4849,62.698,51607.0
2022-06-16 15:20:00,70.62,70.9,70.61,70.78,69216.0,62.7069,62.9555,62.698,62.849,69216.0
2022-06-16 15:30:00,70.76,70.76,70.32,70.48,80844.0,62.8312,62.8312,62.4405,62.5826,80844.0
2022-06-16 15:40:00,70.48,70.71,70.18,70.23,175852.0,62.5826,62.7868,62.3162,62.3606,175852.0
2022-06-16 15:50:00,70.26,70.9,70.25,70.85,311977.0,62.3873,62.9555,62.3784,62.9111,311977.0
2022-06-17 09:30:00,71.0,71.36,70.64,70.96,154166.0,63.0443,63.364,62.7247,63.0088,154166.0
2022-06-17 09:40:00,71.02,71.78,71.01,71.5,17602.0,63.0621,63.7369,63.0532,63.4883,17602.0
2022-06-17 09:50:00,71.5,71.81,71.44,71.62,26436.0,63.4883,63.7636,63.435,63.5949,26436.0
2022-06-17 10:00:00,71.65,71.69,71.18,71.24,21825.0,63.6215,63.657,63.2042,63.2574,21825.0
2022-06-17 10:10:00,71.43,71.43,70.86,71.02,15584.0,63.4262,63.4262,62.92,63.0621,15584.0
2022-06-17 10:20:00,71.02,71.02,70.69,70.98,18099.0,63.0621,63.0621,62.7691,63.0266,18099.0
2022-06-17 10:30:00,71.02,71.12,70.74,70.75,20063.0,63.0621,63.1509,62.8135,62.8223,20063.0
2022-06-17 10:40:00,70.69,70.69,70.36,70.52,32213.0,62.7691,62.7691,62.476,62.6181,32213.0
2022-06-17 10:50:00,70.51,71.1,70.44,71.01,20335.0,62.6092,63.1331,62.5471,63.0532,20335.0
2022-06-17 11:00:00,71.0,71.84,70.88,71.82,27223.0,63.0443,63.7902,62.9378,63.7725,27223.0
2022-06-17 11:10:00,71.81,72.36,71.78,72.27,51086.0,63.7636,64.2519,63.7369,64.172,51086.0
2022-06-17 11:20:00,72.32,72.32,71.65,71.76,16941.0,64.2164,64.2164,63.6215,63.7192,16941.0
2022-06-17 11:30:00,71.74,71.96,71.49,71.64,13427.0,63.7014,63.8968,63.4794,63.6126,13427.0
2022-06-17 11:40:00,71.58,71.72,71.37,71.45,13078.0,63.5593,63.6837,63.3729,63.4439,13078.0
2022-06-17 11:50:00,71.46,71.54,71.22,71.42,22644.0,63.4528,63.5238,63.2397,63.4173,22644.0
2022-06-17 12:00:00,71.38,71.53,71.29,71.45,20842.0,63.3818,63.5149,63.3018,63.4439,20842.0
2022-06-17 12:10:00,71.52,71.8,71.42,71.5,14779.0,63.5061,63.7547,63.4173,63.4883,14779.0
2022-06-17 12:20:00,71.46,71.9,71.35,71.8,40947.0,63.4528,63.8435,63.3551,63.7547,40947.0
2022-06-17 12:30:00,71.82,72.11,71.76,72.06,13763.0,63.7725,64.03,63.7192,63.9856,13763.0
2022-06-17 12:40:00,72.11,72.13,71.82,72.0,16044.0,64.03,64.0477,63.7725,63.9323,16044.0
2022-06-17 12:50:00,71.99,72.07,71.75,72.04,16597.0,63.9234,63.9944,63.7103,63.9678,16597.0
2022-06-17 13:00:00,72.08,72.51,72.01,72.47,21199.0,64.0033,64.3851,63.9412,64.3496,21199.0
2022-06-17 13:10:00,72.48,72.66,72.38,72.63,12074.0,64.3585,64.5183,64.2697,64.4917,12074.0
2022-06-17 13:20:00,72.57,72.63,72.3,72.38,21768.0,64.4384,64.4917,64.1987,64.2697,21768.0
2022-06-17 13:30:00,72.41,72.53,72.34,72.46,13195.0,64.2963,64.4029,64.2342,64.3407,13195.0
2022-06-17 13:40:00,72.49,72.71,72.46,72.65,19851.0,64.3674,64.5627,64.3407,64.5095,19851.0
2022-06-17 13:50:00,72.64,72.87,72.61,72.76,16782.0,64.5006,64.7048,64.4739,64.6071,16782.0
2022-06-17 14:00:00,72.81,72.86,72.72,72.77,22137.0,64.6515,64.6959,64.5716,64.616,22137.0
2022-06-17 14:10:00,72.78,72.98,72.71,72.97,19749.0,64.6249,64.8025,64.5627,64.7936,19749.0
2022-06-17 14:20:00,72.97,73.0,72.74,72.81,21220.0,64.7936,64.8202,64.5894,64.6515,21220.0
2022-06-17 14:30:00,72.79,73.01,72.65,72.95,22351.0,64.6338,64.8291,64.5095,64.7758,22351.0
2022-06-17 14:40:00,73.02,73.19,72.87,72.9,15166.0,64.838,64.9889,64.7048,64.7314,15166.0
2022-06-17 14:50:00,72.89,73.0,72.73,72.87,21777.0,64.7226,64.8202,64.5805,64.7048,21777.0
2022-06-17 15:00:00,72.92,73.12,72.83,72.87,36474.0,64.7492,64.9268,64.6693,64.7048,36474.0
2022-06-17 15:10:00,72.85,72.87,72.4,72.55,57255.0,64.687,64.7048,64.2875,64.4207,57255.0
2022-06-17 15:20:00,72.55,72.89,72.55,72.73,71958.0,64.4207,64.7226,64.4207,64.5805,71958.0
2022-06-17 15:30:00,72.73,72.97,72.54,72.96,58848.0,64.5805,64.7936,64.4118,64.7847,58848.0
2022-06-17 15:40:00,72.95,72.98,72.58,72.66,90757.0,64.7758,64.8025,64.4473,64.5183,90757.0
2022-06-17 15:50:00,72.65,73.0,72.57,72.68,240858.0,64.5095,64.8202,64.4384,64.5361,240858.0
2022-06-21 09:30:00,73.72,73.91,73.07,73.42,100115.0,65.4596,65.6283,64.8824,65.1932,100115.0
2022-06-21 09:40:00,73.35,73.78,73.11,73.42,32333.0,65.131,65.5128,64.9179,65.1932,32333.0
2022-06-21 09:50:00,73.48,74.58,73.46,74.53,39208.0,65.2464,66.2232,65.2287,66.1788,39208.0
2022-06-21 10:00:00,74.47,74.57,74.08,74.19,28330.0,66.1255,66.2143,65.7792,65.8769,28330.0
2022-06-21 10:10:00,74.2,74.64,73.92,73.95,43699.0,65.8858,66.2765,65.6371,65.6638,43699.0
2022-06-21 10:20:00,73.95,73.98,73.39,73.42,28819.0,65.6638,65.6904,65.1665,65.1932,28819.0
2022-06-21 10:30:00,73.44,73.74,73.17,73.27,33195.0,65.2109,65.4773,64.9712,65.06,33195.0
2022-06-21 10:40:00,73.28,73.76,73.26,73.59,22264.0,65.0689,65.4951,65.0511,65.3441,22264.0
2022-06-21 10:50:00,73.63,73.77,73.43,73.43,25821.0,65.3796,65.504,65.202,65.202,25821.0
2022-06-21 11:00:00,73.43,73.43,72.91,72.92,33037.0,65.202,65.202,64.7403,64.7492,33037.0
2022-06-21 11:10:00,72.9,73.18,72.8,73.08,13789.0,64.7314,64.9801,64.6426,64.8913,13789.0
2022-06-21 11:20:00,73.13,73.31,73.07,73.08,18713.0,64.9357,65.0955,64.8824,64.8913,18713.0
2022-06-21 11:30:00,73.13,73.39,73.11,73.21,18761.0,64.9357,65.1665,64.9179,65.0067,18761.0
2022-06-21 11:40:00,73.24,73.43,73.14,73.31,18846.0,65.0333,65.202,64.9445,65.0955,18846.0
2022-06-21 11:50:00,73.39,73.42,73.13,73.14,13561.0,65.1665,65.1932,64.9357,64.9445,13561.0
2022-06-21 12:00:00,73.16,73.3,73.02,73.03,12591.0,64.9623,65.0866,64.838,64.8469,12591.0
2022-06-21 12:10:00,73.07,73.17,73.0,73.06,19127.0,64.8824,64.9712,64.8202,64.8735,19127.0
2022-06-21 12:20:00,73.09,73.09,72.9,73.04,16633.0,64.9001,64.9001,64.7314,64.8557,16633.0
2022-06-21 12:30:00,73.0,73.01,72.8,72.82,16740.0,64.8202,64.8291,64.6426,64.6604,16740.0
2022-06-21 12:40:00,72.79,72.81,72.56,72.63,15380.0,64.6338,64.6515,64.4295,64.4917,15380.0
2022-06-21 12:50:00,72.63,72.75,72.43,72.72,32365.0,64.4917,64.5982,64.3141,64.5716,32365.0
2022-06-21 13:00:00,72.72,72.79,72.51,72.56,11603.0,64.5716,64.6338,64.3851,64.4295,11603.0
2022-06-21 13:10:00,72.58,72.72,72.48,72.5,22697.0,64.4473,64.5716,64.3585,64.3763,22697.0
2022-06-21 13:20:00,72.5,72.53,72.25,72.37,18419.0,64.3763,64.4029,64.1543,64.2608,18419.0
2022-06-21 13:30:00,72.38,72.71,72.37,72.45,30014.0,64.2697,64.5627,64.2608,64.3319,30014.0
2022-06-21 13:40:00,72.43,72.48,72.28,72.28,29725.0,64.3141,64.3585,64.1809,64.1809,29725.0
2022-06-21 13:50:00,72.3,72.34,72.27,72.31,40112.0,64.1987,64.2342,64.172,64.2075,40112.0
2022-06-21 14:00:00,72.31,72.32,72.13,72.19,27138.0,64.2075,64.2164,64.0477,64.101,27138.0
2022-06-21 14:10:00,72.23,72.25,72.05,72.08,21168.0,64.1365,64.1543,63.9767,64.0033,21168.0
2022-06-21 14:20:00,72.06,72.16,71.93,72.16,46218.0,63.9856,64.0744,63.8701,64.0744,46218.0
2022-06-21 14:30:00,72.18,72.34,72.08,72.11,23170.0,64.0921,64.2342,64.0033,64.03,23170.0
2022-06-21 14:40:00,72.08,72.27,72.07,72.21,24875.0,64.0033,64.172,63.9944,64.1188,24875.0
2022-06-21 14:50:00,72.21,72.62,72.21,72.48,22149.0,64.1188,64.4828,64.1188,64.3585,22149.0
2022-06-21 15:00:00,72.52,72.64,72.44,72.62,21648.0,64.394,64.5006,64.323,64.4828,21648.0
2022-06-21 15:10:00,72.62,72.77,72.54,72.6,46873.0,64.4828,64.616,64.4118,64.4651,46873.0
2022-06-21 15:20:00,72.59,72.74,72.5,72.61,54173.0,64.4562,64.5894,64.3763,64.4739,54173.0
2022-06-21 15:30:00,72.63,72.68,72.53,72.59,52316.0,64.4917,64.5361,64.4029,64.4562,52316.0
2022-06-21 15:40:00,72.59,72.75,72.55,72.63,48840.0,64.4562,64.5982,64.4207,64.4917,48840.0
2022-06-21 15:50:00,72.65,72.94,72.56,72.69,159744.0,64.5095,64.767,64.4295,64.545,159744.0
2022-06-22 09:30:00,72.38,72.74,72.08,72.29,43972.0,64.2697,64.5894,64.0033,64.1898,43972.0
2022-06-22 09:40:00,72.28,72.31,71.56,71.88,18147.0,64.1809,64.2075,63.5416,63.8257,18147.0
2022-06-22 09:50:00,71.83,71.98,71.25,71.25,90230.0,63.7813,63.9145,63.2663,63.2663,90230.0
2022-06-22 10:00:00,71.27,71.44,71.16,71.3,30997.0,63.2841,63.435,63.1864,63.3107,30997.0
2022-06-22 10:10:00,71.28,71.7,71.28,71.63,69359.0,63.293,63.6659,63.293,63.6037,69359.0
2022-06-22 10:20:00,71.56,72.13,71.52,72.09,107802.0,63.5416,64.0477,63.5061,64.0122,107802.0
2022-06-22 10:30:00,72.1,72.17,71.84,71.94,39548.0,64.0211,64.0832,63.7902,63.879,39548.0
2022-06-22 10:40:00,71.94,72.74,71.87,72.67,211295.0,63.879,64.5894,63.8169,64.5272,211295.0
2022-06-22 10:50:00,72.73,72.96,71.66,72.6,314331.0,64.5805,64.7847,63.6304,64.4651,314331.0
2022-06-22 11:00:00,72.54,72.54,71.98,72.1,281386.0,64.4118,64.4118,63.9145,64.0211,281386.0
2022-06-22 11:10:00,72.09,72.25,71.58,71.97,189449.0,64.0122,64.1543,63.5593,63.9056,189449.0
2022-06-22 11:20:00,71.97,72.55,71.9,72.55,16347.0,63.9056,64.4207,63.8435,64.4207,16347.0
2022-06-22 11:30:00,72.52,72.8,72.52,72.69,12117.0,64.394,64.6426,64.394,64.545,12117.0
2022-06-22 11:40:00,72.68,72.72,72.32,72.41,14985.0,64.5361,64.5716,64.2164,64.2963,14985.0
2022-06-22 11:50:00,72.38,72.38,71.82,71.88,27042.0,64.2697,64.2697,63.7725,63.8257,27042.0
2022-06-22 12:00:00,71.86,72.01,71.53,71.56,18924.0,63.808,63.9412,63.5149,63.5416,18924.0
2022-06-22 12:10:00,71.59,71.78,71.54,71.77,31945.0,63.5682,63.7369,63.5238,63.7281,31945.0
2022-06-22 12:20:00,71.74,71.99,71.72,71.92,16548.0,63.7014,63.9234,63.6837,63.8612,16548.0
2022-06-22 12:30:00,71.85,72.18,71.83,72.02,12257.0,63.7991,64.0921,63.7813,63.95,12257.0
2022-06-22 12:40:00,72.03,72.38,72.03,72.21,10164.0,63.9589,64.2697,63.9589,64.1188,10164.0
2022-06-22 12:50:00,72.24,72.24,71.99,72.2,13019.0,64.1454,64.1454,63.9234,64.1099,13019.0
2022-06-22 13:00:00,72.24,72.27,71.97,72.06,17353.0,64.1454,64.172,63.9056,63.9856,17353.0
2022-06-22 13:10:00,72.08,72.34,72.02,72.28,41918.0,64.0033,64.2342,63.95,64.1809,41918.0
2022-06-22 13:20:00,72.25,72.27,72.18,72.27,10598.0,64.1543,64.172,64.0921,64.172,10598.0
2022-06-22 13:30:00,72.25,72.26,72.03,72.14,16563.0,64.1543,64.1632,63.9589,64.0566,16563.0
2022-06-22 13:40:00,72.16,72.25,72.09,72.25,12338.0,64.0744,64.1543,64.0122,64.1543,12338.0
2022-06-22 13:50:00,72.25,72.25,72.03,72.09,13210.0,64.1543,64.1543,63.9589,64.0122,13210.0
2022-06-22 14:00:00,72.08,72.43,72.04,72.38,13691.0,64.0033,64.3141,63.9678,64.2697,13691.0
2022-06-22 14:10:00,72.41,72.49,72.36,72.44,15442.0,64.2963,64.3674,64.2519,64.323,15442.0
2022-06-22 14:20:00,72.37,72.37,72.21,72.23,9046.0,64.2608,64.2608,64.1188,64.1365,9046.0
2022-06-22 14:30:00,72.2,72.24,72.09,72.11,17357.0,64.1099,64.1454,64.0122,64.03,17357.0
2022-06-22 14:40:00,72.11,72.13,71.97,71.98,17642.0,64.03,64.0477,63.9056,63.9145,17642.0
2022-06-22 14:50:00,71.96,72.12,71.95,72.05,11167.0,63.8968,64.0388,63.8879,63.9767,11167.0
2022-06-22 15:00:00,72.08,72.08,71.88,71.88,21073.0,64.0033,64.0033,63.8257,63.8257,21073.0
2022-06-22 15:10:00,71.86,71.9,71.7,71.75,34476.0,63.808,63.8435,63.6659,63.7103,34476.0
2022-06-22 15:20:00,71.75,71.8,71.49,71.51,77626.0,63.7103,63.7547,63.4794,63.4972,77626.0
2022-06-22 15:30:00,71.48,71.56,71.42,71.52,91304.0,63.4706,63.5416,63.4173,63.5061,91304.0
2022-06-22 15:40:00,71.53,71.7,71.45,71.56,53366.0,63.5149,63.6659,63.4439,63.5416,53366.0
2022-06-22 15:50:00,71.54,71.78,71.52,71.59,121899.0,63.5238,63.7369,63.5061,63.5682,121899.0
2022-06-23 09:30:00,71.57,71.57,70.74,70.95,55642.0,64.1792,64.1792,63.4349,63.6233,55642.0
2022-06-23 09:40:00,70.9,71.01,70.34,70.4,35655.0,63.5784,63.6771,63.0763,63.1301,35655.0
2022-06-23 09:50:00,70.42,70.69,70.06,70.53,35378.0,63.148,63.3901,62.8252,63.2466,35378.0
2022-06-23 10:00:00,70.46,71.11,70.45,70.81,45692.0,63.1839,63.7667,63.1749,63.4977,45692.0
2022-06-23 10:10:00,70.77,71.03,70.57,70.69,17956.0,63.4618,63.695,63.2825,63.3901,17956.0
2022-06-23 10:20:00,70.73,71.0,70.59,70.61,13419.0,63.426,63.6681,63.3004,63.3184,13419.0
2022-06-23 10:30:00,70.62,70.7,70.34,70.67,18614.0,63.3273,63.3991,63.0763,63.3722,18614.0
2022-06-23 10:40:00,70.74,71.09,70.74,70.97,14309.0,63.4349,63.7488,63.4349,63.6412,14309.0
2022-06-23 10:50:00,70.95,70.96,70.77,70.83,22622.0,63.6233,63.6322,63.4618,63.5157,22622.0
2022-06-23 11:00:00,70.81,71.01,70.64,71.01,14281.0,63.4977,63.6771,63.3453,63.6771,14281.0
2022-06-23 11:10:00,70.97,71.34,70.93,71.24,14973.0,63.6412,63.973,63.6053,63.8833,14973.0
2022-06-23 11:20:00,71.2,71.34,70.99,71.01,16401.0,63.8474,63.973,63.6591,63.6771,16401.0
2022-06-23 11:30:00,71.03,71.17,70.61,70.66,17367.0,63.695,63.8205,63.3184,63.3632,17367.0
2022-06-23 11:40:00,70.65,70.84,70.64,70.81,14093.0,63.3542,63.5246,63.3453,63.4977,14093.0
2022-06-23 11:50:00,70.78,70.85,70.43,70.44,13531.0,63.4708,63.5336,63.157,63.1659,13531.0
2022-06-23 12:00:00,70.43,70.44,70.02,70.1,22832.0,63.157,63.1659,62.7893,62.861,22832.0
2022-06-23 12:10:00,70.15,70.46,70.11,70.4,23131.0,62.9059,63.1839,62.87,63.1301,23131.0
2022-06-23 12:20:00,70.41,70.48,70.22,70.28,15977.0,63.139,63.2018,62.9686,63.0224,15977.0
2022-06-23 12:30:00,70.31,70.31,70.11,70.15,10063.0,63.0493,63.0493,62.87,62.9059,10063.0
2022-06-23 12:40:00,70.15,70.28,69.95,70.03,13864.0,62.9059,63.0224,62.7265,62.7983,13864.0
2022-06-23 12:50:00,70.04,70.05,69.81,69.88,10047.0,62.8072,62.8162,62.601,62.6638,10047.0
2022-06-23 13:00:00,69.85,70.12,69.78,70.12,14362.0,62.6369,62.879,62.5741,62.879,14362.0
2022-06-23 13:10:00,70.1,70.27,70.06,70.22,13174.0,62.861,63.0135,62.8252,62.9686,13174.0
2022-06-23 13:20:00,70.2,70.27,69.99,69.99,20203.0,62.9507,63.0135,62.7624,62.7624,20203.0
2022-06-23 13:30:00,70.02,70.2,70.02,70.09,19428.0,62.7893,62.9507,62.7893,62.8521,19428.0
2022-06-23 13:40:00,70.09,70.12,69.79,69.97,32183.0,62.8521,62.879,62.583,62.7445,32183.0
2022-06-23 13:50:00,69.95,70.19,69.92,70.17,13571.0,62.7265,62.9417,62.6996,62.9238,13571.0
2022-06-23 14:00:00,70.18,70.21,70.02,70.11,21078.0,62.9328,62.9597,62.7893,62.87,21078.0
2022-06-23 14:10:00,70.1,70.11,70.0,70.08,16773.0,62.861,62.87,62.7714,62.8431,16773.0
2022-06-23 14:20:00,70.07,70.18,70.0,70.17,16546.0,62.8341,62.9328,62.7714,62.9238,16546.0
2022-06-23 14:30:00,70.16,70.36,70.16,70.23,18029.0,62.9148,63.0942,62.9148,62.9776,18029.0
2022-06-23 14:40:00,70.25,70.25,70.06,70.15,27253.0,62.9955,62.9955,62.8252,62.9059,27253.0
2022-06-23 14:50:00,70.13,70.18,70.02,70.15,20941.0,62.8879,62.9328,62.7893,62.9059,20941.0
2022-06-23 15:00:00,70.17,70.31,70.06,70.29,28579.0,62.9238,63.0493,62.8252,63.0314,28579.0
2022-06-23 15:10:00,70.32,70.49,70.31,70.42,21854.0,63.0583,63.2108,63.0493,63.148,21854.0
2022-06-23 15:20:00,70.42,70.63,70.4,70.52,30433.0,63.148,63.3363,63.1301,63.2377,30433.0
2022-06-23 15:30:00,70.51,70.76,70.51,70.59,40868.0,63.2287,63.4529,63.2287,63.3004,40868.0
2022-06-23 15:40:00,70.57,70.69,70.52,70.62,51955.0,63.2825,63.3901,63.2377,63.3273,51955.0
2022-06-23 15:50:00,70.63,70.8,70.53,70.76,129671.0,63.3363,63.4887,63.2466,63.4529,129671.0
2022-06-24 09:30:00,70.97,71.8,70.91,71.27,81562.0,63.6412,64.3855,63.5874,63.9102,81562.0
2022-06-24 09:40:00,71.25,71.97,71.24,71.97,18972.0,63.8923,64.5379,63.8833,64.5379,18972.0
2022-06-24 09:50:00,71.95,72.22,71.9,72.15,14784.0,64.52,64.7621,64.4752,64.6993,14784.0
2022-06-24 10:00:00,72.21,72.86,72.18,72.72,42715.0,64.7531,65.336,64.7262,65.2105,42715.0
2022-06-24 10:10:00,72.73,72.99,72.57,72.99,35411.0,65.2194,65.4526,65.076,65.4526,35411.0
2022-06-24 10:20:00,72.96,73.55,72.96,73.41,45692.0,65.4257,65.9548,65.4257,65.8292,45692.0
2022-06-24 10:30:00,73.41,73.65,73.36,73.46,20418.0,65.8292,66.0444,65.7844,65.8741,20418.0
2022-06-24 10:40:00,73.45,73.66,73.1,73.57,41716.0,65.8651,66.0534,65.5512,65.9727,41716.0
2022-06-24 10:50:00,73.55,73.88,73.49,73.8,20873.0,65.9548,66.2507,65.901,66.1789,20873.0
2022-06-24 11:00:00,73.78,74.28,73.74,74.17,78708.0,66.161,66.6094,66.1251,66.5107,78708.0
2022-06-24 11:10:00,74.17,74.22,73.88,74.0,28682.0,66.5107,66.5556,66.2507,66.3583,28682.0
2022-06-24 11:20:00,74.0,74.09,73.71,73.88,50723.0,66.3583,66.439,66.0982,66.2507,50723.0
2022-06-24 11:30:00,73.9,74.01,73.65,73.98,48118.0,66.2686,66.3673,66.0444,66.3404,48118.0
2022-06-24 11:40:00,74.02,74.34,74.01,74.12,27576.0,66.3762,66.6632,66.3673,66.4659,27576.0
2022-06-24 11:50:00,74.13,74.13,73.97,74.12,10057.0,66.4749,66.4749,66.3314,66.4659,10057.0
2022-06-24 12:00:00,74.09,74.22,74.06,74.1,10467.0,66.439,66.5556,66.4121,66.448,10467.0
2022-06-24 12:10:00,74.1,74.18,74.04,74.15,12160.0,66.448,66.5197,66.3942,66.4928,12160.0
2022-06-24 12:20:00,74.16,74.19,74.05,74.12,17686.0,66.5018,66.5287,66.4031,66.4659,17686.0
2022-06-24 12:30:00,74.18,74.18,74.07,74.14,10070.0,66.5197,66.5197,66.4211,66.4838,10070.0
2022-06-24 12:40:00,74.14,74.29,74.14,74.19,12229.0,66.4838,66.6183,66.4838,66.5287,12229.0
2022-06-24 12:50:00,74.19,74.25,74.09,74.11,10695.0,66.5287,66.5825,66.439,66.4569,10695.0
2022-06-24 13:00:00,74.13,74.43,74.13,74.42,19161.0,66.4749,66.7439,66.4749,66.7349,19161.0
2022-06-24 13:10:00,74.4,74.43,74.29,74.29,6805.0,66.717,66.7439,66.6183,66.6183,6805.0
2022-06-24 13:20:00,74.28,74.29,74.01,74.11,9473.0,66.6094,66.6183,66.3673,66.4569,9473.0
2022-06-24 13:30:00,74.09,74.13,73.87,73.93,29004.0,66.439,66.4749,66.2417,66.2955,29004.0
2022-06-24 13:40:00,73.92,73.99,73.88,73.95,28809.0,66.2866,66.3493,66.2507,66.3135,28809.0
2022-06-24 13:50:00,73.96,74.03,73.84,73.88,17658.0,66.3224,66.3852,66.2148,66.2507,17658.0
2022-06-24 14:00:00,73.91,73.91,73.74,73.77,9259.0,66.2776,66.2776,66.1251,66.152,9259.0
2022-06-24 14:10:00,73.76,73.87,73.64,73.87,20286.0,66.1431,66.2417,66.0355,66.2417,20286.0
2022-06-24 14:20:00,73.86,73.94,73.72,73.88,17335.0,66.2328,66.3045,66.1072,66.2507,17335.0
2022-06-24 14:30:00,73.89,73.98,73.86,73.9,9429.0,66.2597,66.3404,66.2328,66.2686,9429.0
2022-06-24 14:40:00,73.87,74.05,73.86,74.03,11826.0,66.2417,66.4031,66.2328,66.3852,11826.0
2022-06-24 14:50:00,74.01,74.07,73.94,74.07,13262.0,66.3673,66.4211,66.3045,66.4211,13262.0
2022-06-24 15:00:00,74.06,74.1,73.92,73.92,26024.0,66.4121,66.448,66.2866,66.2866,26024.0
2022-06-24 15:10:00,73.91,73.91,73.71,73.71,18448.0,66.2776,66.2776,66.0982,66.0982,18448.0
2022-06-24 15:20:00,73.72,73.94,73.72,73.91,59970.0,66.1072,66.3045,66.1072,66.2776,59970.0
2022-06-24 15:30:00,73.91,74.06,73.81,74.04,26262.0,66.2776,66.4121,66.1879,66.3942,26262.0
2022-06-24 15:40:00,74.07,74.07,73.81,73.85,64736.0,66.4211,66.4211,66.1879,66.2238,64736.0
2022-06-24 15:50:00,73.86,74.19,73.8,74.14,229857.0,66.2328,66.5287,66.1789,66.4838,229857.0
2022-06-27 09:30:00,74.75,74.86,74.3,74.31,22449.0,67.0308,67.1295,66.6273,66.6363,22449.0
2022-06-27 09:40:00,74.38,74.43,73.79,73.8,13316.0,66.6991,66.7439,66.17,66.1789,13316.0
2022-06-27 09:50:00,73.8,74.08,73.78,73.81,10348.0,66.1789,66.43,66.161,66.1879,10348.0
2022-06-27 10:00:00,73.84,74.1,73.6,73.65,15345.0,66.2148,66.448,65.9996,66.0444,15345.0
2022-06-27 10:10:00,73.6,73.93,73.49,73.76,9250.0,65.9996,66.2955,65.901,66.1431,9250.0
2022-06-27 10:20:00,73.93,73.93,73.61,73.62,10794.0,66.2955,66.2955,66.0086,66.0175,10794.0
2022-06-27 10:30:00,73.54,73.8,73.46,73.78,6236.0,65.9458,66.1789,65.8741,66.161,6236.0
2022-06-27 10:40:00,73.81,74.39,73.81,74.39,16869.0,66.1879,66.708,66.1879,66.708,16869.0
2022-06-27 10:50:00,74.4,74.64,74.35,74.36,14480.0,66.717,66.9322,66.6722,66.6811,14480.0
2022-06-27 11:00:00,74.42,74.49,74.3,74.33,12154.0,66.7349,66.7977,66.6273,66.6542,12154.0
2022-06-27 11:10:00,74.36,74.43,74.22,74.34,8386.0,66.6811,66.7439,66.5556,66.6632,8386.0
2022-06-27 11:20:00,74.36,74.78,74.34,74.73,21520.0,66.6811,67.0577,66.6632,67.0129,21520.0
2022-06-27 11:30:00,74.75,74.75,74.41,74.51,10992.0,67.0308,67.0308,66.726,66.8156,10992.0
2022-06-27 11:40:00,74.51,74.7,74.47,74.61,6055.0,66.8156,66.986,66.7798,66.9053,6055.0
2022-06-27 11:50:00,74.55,74.59,74.38,74.47,8370.0,66.8515,66.8874,66.6991,66.7798,8370.0
2022-06-27 12:00:00,74.51,74.54,74.27,74.37,7928.0,66.8156,66.8425,66.6004,66.6901,7928.0
2022-06-27 12:10:00,74.34,74.45,74.27,74.4,9336.0,66.6632,66.7618,66.6004,66.717,9336.0
2022-06-27 12:20:00,74.46,74.47,74.25,74.31,7940.0,66.7708,66.7798,66.5825,66.6363,7940.0
2022-06-27 12:30:00,74.32,74.32,74.16,74.31,12215.0,66.6453,66.6453,66.5018,66.6363,12215.0
2022-06-27 12:40:00,74.32,74.45,74.29,74.4,8335.0,66.6453,66.7618,66.6183,66.717,8335.0
2022-06-27 12:50:00,74.4,74.67,74.4,74.67,9369.0,66.717,66.9591,66.717,66.9591,9369.0
2022-06-27 13:00:00,74.64,74.67,74.48,74.56,6244.0,66.9322,66.9591,66.7887,66.8605,6244.0
2022-06-27 13:10:00,74.66,74.74,74.57,74.7,11855.0,66.9501,67.0219,66.8694,66.986,11855.0
2022-06-27 13:20:00,74.69,74.77,74.56,74.58,7472.0,66.977,67.0488,66.8605,66.8784,7472.0
2022-06-27 13:30:00,74.56,74.63,74.52,74.62,10196.0,66.8605,66.9232,66.8246,66.9143,10196.0
2022-06-27 13:40:00,74.62,74.62,74.42,74.47,7895.0,66.9143,66.9143,66.7349,66.7798,7895.0
2022-06-27 13:50:00,74.5,74.62,74.48,74.53,12181.0,66.8067,66.9143,66.7887,66.8336,12181.0
2022-06-27 14:00:00,74.49,74.56,74.41,74.45,9489.0,66.7977,66.8605,66.726,66.7618,9489.0
2022-06-27 14:10:00,74.47,74.64,74.39,74.64,15620.0,66.7798,66.9322,66.708,66.9322,15620.0
2022-06-27 14:20:00,74.68,74.68,74.52,74.58,9809.0,66.9681,66.9681,66.8246,66.8784,9809.0
2022-06-27 14:30:00,74.6,74.81,74.58,74.8,8276.0,66.8963,67.0847,66.8784,67.0757,8276.0
2022-06-27 14:40:00,74.79,74.8,74.66,74.8,23130.0,67.0667,67.0757,66.9501,67.0757,23130.0
2022-06-27 14:50:00,74.8,74.82,74.69,74.77,9600.0,67.0757,67.0936,66.977,67.0488,9600.0
2022-06-27 15:00:00,74.72,74.77,74.34,74.54,17433.0,67.0039,67.0488,66.6632,66.8425,17433.0
2022-06-27 15:10:00,74.57,74.69,74.57,74.62,14535.0,66.8694,66.977,66.8694,66.9143,14535.0
2022-06-27 15:20:00,74.64,74.64,74.37,74.39,13902.0,66.9322,66.9322,66.6901,66.708,13902.0
2022-06-27 15:30:00,74.39,74.39,74.09,74.18,25840.0,66.708,66.708,66.439,66.5197,25840.0
2022-06-27 15:40:00,74.2,74.46,74.16,74.31,31889.0,66.5376,66.7708,66.5018,66.6363,31889.0
2022-06-27 15:50:00,74.25,74.25,73.96,74.23,69155.0,66.5825,66.5825,66.3224,66.5645,69155.0
2022-06-28 09:30:00,74.67,74.98,74.29,74.35,41665.0,66.9591,67.2371,66.6183,66.6722,41665.0
2022-06-28 09:40:00,74.34,74.64,74.18,74.6,29106.0,66.6632,66.9322,66.5197,66.8963,29106.0
2022-06-28 09:50:00,74.75,75.22,74.64,74.83,36377.0,67.0308,67.4523,66.9322,67.1026,36377.0
2022-06-28 10:00:00,74.8,74.97,74.5,74.6,62047.0,67.0757,67.2281,66.8067,66.8963,62047.0
2022-06-28 10:10:00,74.6,74.71,74.4,74.42,25049.0,66.8963,66.995,66.717,66.7349,25049.0
2022-06-28 10:20:00,74.38,74.49,74.11,74.45,43962.0,66.6991,66.7977,66.4569,66.7618,43962.0
2022-06-28 10:30:00,74.31,74.48,74.23,74.37,18196.0,66.6363,66.7887,66.5645,66.6901,18196.0
2022-06-28 10:40:00,74.37,74.37,73.98,74.07,21940.0,66.6901,66.6901,66.3404,66.4211,21940.0
2022-06-28 10:50:00,74.11,74.11,73.78,73.88,26943.0,66.4569,66.4569,66.161,66.2507,26943.0
2022-06-28 11:00:00,73.84,73.93,73.74,73.78,29502.0,66.2148,66.2955,66.1251,66.161,29502.0
2022-06-28 11:10:00,73.82,74.05,73.65,73.7,27742.0,66.1969,66.4031,66.0444,66.0893,27742.0
2022-06-28 11:20:00,73.67,73.67,72.96,72.96,28652.0,66.0624,66.0624,65.4257,65.4257,28652.0
2022-06-28 11:30:00,72.93,73.23,72.93,73.13,23015.0,65.3988,65.6678,65.3988,65.5781,23015.0
2022-06-28 11:40:00,73.14,73.22,72.91,73.22,20404.0,65.5871,65.6588,65.3809,65.6588,20404.0
2022-06-28 11:50:00,73.21,73.21,72.93,73.08,26223.0,65.6499,65.6499,65.3988,65.5333,26223.0
2022-06-28 12:00:00,73.08,73.15,72.95,73.01,16256.0,65.5333,65.5961,65.4167,65.4705,16256.0
2022-06-28 12:10:00,73.0,73.17,72.92,73.09,18002.0,65.4616,65.614,65.3898,65.5423,18002.0
2022-06-28 12:20:00,73.08,73.34,73.08,73.31,12903.0,65.5333,65.7665,65.5333,65.7396,12903.0
2022-06-28 12:30:00,73.31,73.36,73.15,73.34,12525.0,65.7396,65.7844,65.5961,65.7665,12525.0
2022-06-28 12:40:00,73.37,73.52,73.3,73.35,12736.0,65.7934,65.9279,65.7306,65.7754,12736.0
2022-06-28 12:50:00,73.3,73.3,73.03,73.15,14595.0,65.7306,65.7306,65.4885,65.5961,14595.0
2022-06-28 13:00:00,73.1,73.17,72.87,72.87,23116.0,65.5512,65.614,65.345,65.345,23116.0
2022-06-28 13:10:00,72.87,73.06,72.86,72.99,18777.0,65.345,65.5154,65.336,65.4526,18777.0
2022-06-28 13:20:00,72.95,73.12,72.87,73.12,11549.0,65.4167,65.5692,65.345,65.5692,11549.0
2022-06-28 13:30:00,73.12,73.21,72.98,72.99,16856.0,65.5692,65.6499,65.4436,65.4526,16856.0
2022-06-28 13:40:00,72.96,73.14,72.95,73.13,21985.0,65.4257,65.5871,65.4167,65.5781,21985.0
2022-06-28 13:50:00,73.11,73.17,72.97,72.97,14859.0,65.5602,65.614,65.4347,65.4347,14859.0
2022-06-28 14:00:00,72.92,73.08,72.76,72.76,19971.0,65.3898,65.5333,65.2463,65.2463,19971.0
2022-06-28 14:10:00,72.76,72.82,72.56,72.6,15294.0,65.2463,65.3002,65.067,65.1029,15294.0
2022-06-28 14:20:00,72.6,72.72,72.55,72.72,31736.0,65.1029,65.2105,65.058,65.2105,31736.0
2022-06-28 14:30:00,72.7,72.7,72.54,72.57,20360.0,65.1925,65.1925,65.0491,65.076,20360.0
2022-06-28 14:40:00,72.55,72.87,72.52,72.86,17248.0,65.058,65.345,65.0311,65.336,17248.0
2022-06-28 14:50:00,72.86,72.89,72.79,72.85,10804.0,65.336,65.3629,65.2732,65.3271,10804.0
2022-06-28 15:00:00,72.83,72.87,72.58,72.75,16880.0,65.3091,65.345,65.0849,65.2374,16880.0
2022-06-28 15:10:00,72.75,72.82,72.65,72.82,15017.0,65.2374,65.3002,65.1477,65.3002,15017.0
2022-06-28 15:20:00,72.8,72.88,72.67,72.86,23182.0,65.2822,65.354,65.1656,65.336,23182.0
2022-06-28 15:30:00,72.83,73.01,72.81,73.0,59112.0,65.3091,65.4705,65.2912,65.4616,59112.0
2022-06-28 15:40:00,73.02,73.09,72.87,72.97,52732.0,65.4795,65.5423,65.345,65.4347,52732.0
2022-06-28 15:50:00,72.95,73.01,72.8,72.93,130359.0,65.4167,65.4705,65.2822,65.3988,130359.0
2022-06-29 09:30:00,72.91,73.05,72.01,72.13,33817.0,65.3809,65.5064,64.5738,64.6814,33817.0
2022-06-29 09:40:00,72.14,72.36,72.0,72.31,26281.0,64.6904,64.8877,64.5648,64.8428,26281.0
2022-06-29 09:50:00,72.29,72.67,72.17,72.34,28374.0,64.8249,65.1656,64.7173,64.8697,28374.0
2022-06-29 10:00:00,72.28,72.48,72.01,72.05,14813.0,64.8159,64.9953,64.5738,64.6097,14813.0
2022-06-29 10:10:00,72.06,72.17,71.57,71.7,88304.0,64.6186,64.7173,64.1792,64.2958,88304.0
2022-06-29 10:20:00,71.72,72.09,71.7,71.85,32424.0,64.3137,64.6455,64.2958,64.4303,32424.0
2022-06-29 10:30:00,71.81,72.04,71.72,71.99,20176.0,64.3944,64.6007,64.3137,64.5559,20176.0
2022-06-29 10:40:00,71.97,72.28,71.97,72.05,19626.0,64.5379,64.8159,64.5379,64.6097,19626.0
2022-06-29 10:50:00,72.09,72.18,71.88,71.88,12709.0,64.6455,64.7262,64.4572,64.4572,12709.0
2022-06-29 11:00:00,71.88,71.9,71.52,71.64,13855.0,64.4572,64.4752,64.1344,64.242,13855.0
2022-06-29 11:10:00,71.65,71.76,71.41,71.42,16241.0,64.251,64.3496,64.0358,64.0447,16241.0
2022-06-29 11:20:00,71.43,71.44,71.09,71.25,41293.0,64.0537,64.0627,63.7488,63.8923,41293.0
2022-06-29 11:30:00,71.23,71.56,71.18,71.53,44128.0,63.8743,64.1703,63.8295,64.1434,44128.0
2022-06-29 11:40:00,71.56,71.57,71.3,71.37,12429.0,64.1703,64.1792,63.9371,63.9999,12429.0
2022-06-29 11:50:00,71.34,71.47,71.23,71.42,13538.0,63.973,64.0896,63.8743,64.0447,13538.0
2022-06-29 12:00:00,71.48,71.64,71.48,71.53,12826.0,64.0985,64.242,64.0985,64.1434,12826.0
2022-06-29 12:10:00,71.55,71.56,71.4,71.51,19861.0,64.1613,64.1703,64.0268,64.1254,19861.0
2022-06-29 12:20:00,71.55,71.59,71.23,71.24,9368.0,64.1613,64.1972,63.8743,63.8833,9368.0
2022-06-29 12:30:00,71.25,71.55,71.21,71.51,16031.0,63.8923,64.1613,63.8564,64.1254,16031.0
2022-06-29 12:40:00,71.48,71.55,71.32,71.4,9834.0,64.0985,64.1613,63.9551,64.0268,9834.0
2022-06-29 12:50:00,71.37,71.56,71.34,71.41,13847.0,63.9999,64.1703,63.973,64.0358,13847.0
2022-06-29 13:00:00,71.41,71.47,71.1,71.45,18812.0,64.0358,64.0896,63.7578,64.0716,18812.0
2022-06-29 13:10:00,71.45,71.49,71.07,71.26,11603.0,64.0716,64.1075,63.7309,63.9012,11603.0
2022-06-29 13:20:00,71.24,71.44,71.14,71.4,17333.0,63.8833,64.0627,63.7936,64.0268,17333.0
2022-06-29 13:30:00,71.4,71.42,71.27,71.38,8805.0,64.0268,64.0447,63.9102,64.0089,8805.0
2022-06-29 13:40:00,71.37,71.43,71.32,71.36,11540.0,63.9999,64.0537,63.9551,63.9909,11540.0
2022-06-29 13:50:00,71.41,71.59,71.4,71.57,10972.0,64.0358,64.1972,64.0268,64.1792,10972.0
2022-06-29 14:00:00,71.54,71.75,71.51,71.7,18378.0,64.1523,64.3406,64.1254,64.2958,18378.0
2022-06-29 14:10:00,71.65,71.71,71.62,71.65,17190.0,64.251,64.3048,64.2241,64.251,17190.0
2022-06-29 14:20:00,71.62,71.64,71.53,71.63,12909.0,64.2241,64.242,64.1434,64.233,12909.0
2022-06-29 14:30:00,71.64,71.66,71.54,71.56,9526.0,64.242,64.2599,64.1523,64.1703,9526.0
2022-06-29 14:40:00,71.53,71.55,71.48,71.55,9956.0,64.1434,64.1613,64.0985,64.1613,9956.0
2022-06-29 14:50:00,71.52,71.64,71.48,71.62,12807.0,64.1344,64.242,64.0985,64.2241,12807.0
2022-06-29 15:00:00,71.6,71.76,71.45,71.75,16008.0,64.2061,64.3496,64.0716,64.3406,16008.0
2022-06-29 15:10:00,71.73,71.73,71.54,71.66,21765.0,64.3227,64.3227,64.1523,64.2599,21765.0
2022-06-29 15:20:00,71.67,71.84,71.61,71.76,49348.0,64.2689,64.4214,64.2151,64.3496,49348.0
2022-06-29 15:30:00,71.74,71.75,71.47,71.58,32189.0,64.3317,64.3406,64.0896,64.1882,32189.0
2022-06-29 15:40:00,71.57,71.65,71.4,71.43,29626.0,64.1792,64.251,64.0268,64.0537,29626.0
2022-06-29 15:50:00,71.45,71.59,71.19,71.51,99496.0,64.0716,64.1972,63.8385,64.1254,99496.0
2022-06-30 09:30:00,70.38,70.69,69.81,70.44,60693.0,63.1121,63.3901,62.601,63.1659,60693.0
2022-06-30 09:40:00,70.33,70.62,70.19,70.54,16092.0,63.0673,63.3273,62.9417,63.2556,16092.0
2022-06-30 09:50:00,70.46,70.46,70.16,70.24,24642.0,63.1839,63.1839,62.9148,62.9866,24642.0
2022-06-30 10:00:00,70.19,70.4,69.99,70.33,31623.0,62.9417,63.1301,62.7624,63.0673,31623.0
2022-06-30 10:10:00,70.34,70.79,70.33,70.73,20236.0,63.0763,63.4798,63.0673,63.426,20236.0
2022-06-30 10:20:00,70.68,70.76,70.45,70.53,8328.0,63.3811,63.4529,63.1749,63.2466,8328.0
2022-06-30 10:30:00,70.61,70.96,70.54,70.79,11175.0,63.3184,63.6322,63.2556,63.4798,11175.0
2022-06-30 10:40:00,70.73,70.77,70.58,70.69,11734.0,63.426,63.4618,63.2915,63.3901,11734.0
2022-06-30 10:50:00,70.78,71.07,70.77,71.04,5937.0,63.4708,63.7309,63.4618,63.704,5937.0
2022-06-30 11:00:00,71.03,71.13,70.87,71.06,19215.0,63.695,63.7847,63.5515,63.7219,19215.0
2022-06-30 11:10:00,71.06,71.29,70.95,71.26,15068.0,63.7219,63.9281,63.6233,63.9012,15068.0
2022-06-30 11:20:00,71.21,71.92,71.17,71.84,21495.0,63.8564,64.4931,63.8205,64.4214,21495.0
2022-06-30 11:30:00,71.84,71.94,71.58,71.62,23684.0,64.4214,64.511,64.1882,64.2241,23684.0
2022-06-30 11:40:00,71.61,71.63,71.23,71.37,18853.0,64.2151,64.233,63.8743,63.9999,18853.0
2022-06-30 11:50:00,71.34,71.41,71.19,71.34,17389.0,63.973,64.0358,63.8385,63.973,17389.0
2022-06-30 12:00:00,71.37,71.39,71.21,71.21,14256.0,63.9999,64.0178,63.8564,63.8564,14256.0
2022-06-30 12:10:00,71.23,71.59,71.22,71.58,10128.0,63.8743,64.1972,63.8654,64.1882,10128.0
2022-06-30 12:20:00,71.64,72.12,71.6,72.12,5814.0,64.242,64.6724,64.2061,64.6724,5814.0
2022-06-30 12:30:00,72.12,72.26,71.97,71.97,9174.0,64.6724,64.798,64.5379,64.5379,9174.0
2022-06-30 12:40:00,71.95,72.03,71.7,71.7,20367.0,64.52,64.5917,64.2958,64.2958,20367.0
2022-06-30 12:50:00,71.69,71.79,71.66,71.74,9127.0,64.2868,64.3765,64.2599,64.3317,9127.0
2022-06-30 13:00:00,71.75,71.93,71.64,71.68,11525.0,64.3406,64.5021,64.242,64.2779,11525.0
2022-06-30 13:10:00,71.65,71.65,71.17,71.27,16326.0,64.251,64.251,63.8205,63.9102,16326.0
2022-06-30 13:20:00,71.33,71.69,71.31,71.66,2987.0,63.964,64.2868,63.9461,64.2599,2987.0
2022-06-30 13:30:00,71.71,71.88,71.71,71.78,6455.0,64.3048,64.4572,64.3048,64.3675,6455.0
2022-06-30 13:40:00,71.83,72.0,71.71,72.0,26458.0,64.4124,64.5648,64.3048,64.5648,26458.0
2022-06-30 13:50:00,71.96,72.22,71.91,71.97,6573.0,64.529,64.7621,64.4841,64.5379,6573.0
2022-06-30 14:00:00,71.95,71.98,71.82,71.84,4827.0,64.52,64.5469,64.4034,64.4214,4827.0
2022-06-30 14:10:00,71.86,71.92,71.67,71.75,5827.0,64.4393,64.4931,64.2689,64.3406,5827.0
2022-06-30 14:20:00,71.79,71.83,71.47,71.7,7329.0,64.3765,64.4124,64.0896,64.2958,7329.0
2022-06-30 14:30:00,71.68,71.74,71.55,71.64,10386.0,64.2779,64.3317,64.1613,64.242,10386.0
2022-06-30 14:40:00,71.63,71.63,71.33,71.46,5876.0,64.233,64.233,63.964,64.0806,5876.0
2022-06-30 14:50:00,71.44,71.44,71.31,71.37,4823.0,64.0627,64.0627,63.9461,63.9999,4823.0
2022-06-30 15:00:00,71.32,71.38,71.04,71.04,7035.0,63.9551,64.0089,63.704,63.704,7035.0
2022-06-30 15:10:00,71.04,71.12,70.87,70.87,8344.0,63.704,63.7757,63.5515,63.5515,8344.0
2022-06-30 15:20:00,70.9,71.17,70.88,71.15,23766.0,63.5784,63.8205,63.5605,63.8026,23766.0
2022-06-30 15:30:00,71.13,71.64,71.11,71.45,28334.0,63.7847,64.242,63.7667,64.0716,28334.0
2022-06-30 15:40:00,71.48,71.6,71.21,71.44,37888.0,64.0985,64.2061,63.8564,64.0627,37888.0
2022-06-30 15:50:00,71.42,71.53,71.03,71.45,161414.0,64.0447,64.1434,63.695,64.0716,161414.0
2022-07-01 09:30:00,71.01,71.52,70.01,70.16,61860.0,63.6771,64.1344,62.7803,62.9148,61860.0
2022-07-01 09:40:00,70.17,70.71,70.04,70.56,17734.0,62.9238,63.408,62.8072,63.2735,17734.0
2022-07-01 09:50:00,70.43,70.68,70.32,70.4,17802.0,63.157,63.3811,63.0583,63.1301,17802.0
2022-07-01 10:00:00,70.33,70.53,69.8,69.92,41814.0,63.0673,63.2466,62.592,62.6996,41814.0
2022-07-01 10:10:00,69.92,69.92,68.89,69.04,56199.0,62.6996,62.6996,61.776,61.9105,56199.0
2022-07-01 10:20:00,69.0,69.03,68.48,68.49,18337.0,61.8746,61.9015,61.4083,61.4173,18337.0
2022-07-01 10:30:00,68.46,68.5,68.12,68.12,12683.0,61.3904,61.4263,61.0855,61.0855,12683.0
2022-07-01 10:40:00,68.16,68.7,68.02,68.58,24242.0,61.1214,61.6056,60.9958,61.498,24242.0
2022-07-01 10:50:00,68.57,68.84,68.43,68.61,14911.0,61.489,61.7312,61.3635,61.5249,14911.0
2022-07-01 11:00:00,68.6,68.89,68.55,68.79,23574.0,61.5159,61.776,61.4711,61.6863,23574.0
2022-07-01 11:10:00,68.77,68.88,68.64,68.67,36392.0,61.6684,61.767,61.5518,61.5787,36392.0
2022-07-01 11:20:00,68.67,68.72,68.38,68.43,12306.0,61.5787,61.6235,61.3187,61.3635,12306.0
2022-07-01 11:30:00,68.43,68.64,68.42,68.62,14369.0,61.3635,61.5518,61.3545,61.5339,14369.0
2022-07-01 11:40:00,68.64,68.67,68.44,68.51,13413.0,61.5518,61.5787,61.3725,61.4352,13413.0
2022-07-01 11:50:00,68.52,68.52,68.11,68.2,26521.0,61.4442,61.4442,61.0765,61.1572,26521.0
2022-07-01 12:00:00,68.28,68.42,68.23,68.38,8361.0,61.229,61.3545,61.1841,61.3187,8361.0
2022-07-01 12:10:00,68.4,68.66,68.24,68.63,44190.0,61.3366,61.5697,61.1931,61.5428,44190.0
2022-07-01 12:20:00,68.63,68.75,68.54,68.62,39362.0,61.5428,61.6504,61.4621,61.5339,39362.0
2022-07-01 12:30:00,68.62,68.65,68.36,68.41,34554.0,61.5339,61.5608,61.3007,61.3456,34554.0
2022-07-01 12:40:00,68.4,68.4,68.27,68.29,9525.0,61.3366,61.3366,61.22,61.2379,9525.0
2022-07-01 12:50:00,68.33,68.42,68.05,68.05,30311.0,61.2738,61.3545,61.0227,61.0227,30311.0
2022-07-01 13:00:00,68.06,68.2,68.05,68.17,26892.0,61.0317,61.1572,61.0227,61.1303,26892.0
2022-07-01 13:10:00,68.2,68.35,68.16,68.29,29907.0,61.1572,61.2918,61.1214,61.2379,29907.0
2022-07-01 13:20:00,68.27,68.31,68.19,68.3,14170.0,61.22,61.2559,61.1483,61.2469,14170.0
2022-07-01 13:30:00,68.3,68.51,68.21,68.4,32691.0,61.2469,61.4352,61.1662,61.3366,32691.0
2022-07-01 13:40:00,68.4,68.65,68.37,68.61,29652.0,61.3366,61.5608,61.3097,61.5249,29652.0
2022-07-01 13:50:00,68.59,68.8,68.58,68.65,34448.0,61.507,61.6953,61.498,61.5608,34448.0
2022-07-01 14:00:00,68.67,68.73,68.58,68.67,31561.0,61.5787,61.6325,61.498,61.5787,31561.0
2022-07-01 14:10:00,68.68,68.97,68.57,68.96,29690.0,61.5877,61.8477,61.489,61.8388,29690.0
2022-07-01 14:20:00,68.98,69.24,68.91,69.14,14577.0,61.8567,62.0898,61.7939,62.0002,14577.0
2022-07-01 14:30:00,69.16,69.26,69.13,69.23,17873.0,62.0181,62.1078,61.9912,62.0809,17873.0
2022-07-01 14:40:00,69.23,69.27,69.11,69.27,24914.0,62.0809,62.1167,61.9733,62.1167,24914.0
2022-07-01 14:50:00,69.23,69.32,69.1,69.23,17428.0,62.0809,62.1616,61.9643,62.0809,17428.0
2022-07-01 15:00:00,69.23,69.26,69.04,69.21,15966.0,62.0809,62.1078,61.9105,62.0629,15966.0
2022-07-01 15:10:00,69.2,69.36,69.18,69.23,18573.0,62.054,62.1975,62.036,62.0809,18573.0
2022-07-01 15:20:00,69.25,69.25,69.08,69.17,18089.0,62.0988,62.0988,61.9464,62.0271,18089.0
2022-07-01 15:30:00,69.17,69.43,69.17,69.43,28410.0,62.0271,62.2602,62.0271,62.2602,28410.0
2022-07-01 15:40:00,69.42,69.49,69.34,69.42,32318.0,62.2513,62.314,62.1795,62.2513,32318.0
2022-07-01 15:50:00,69.42,69.44,68.99,69.1,171297.0,62.2513,62.2692,61.8657,61.9643,171297.0
2022-07-05 09:30:00,67.61,67.86,67.36,67.65,37271.0,60.6282,60.8524,60.404,60.664,37271.0
2022-07-05 09:40:00,67.7,68.07,67.38,67.88,52466.0,60.7089,61.0407,60.4219,60.8703,52466.0
2022-07-05 09:50:00,67.86,67.96,67.56,67.81,27873.0,60.8524,60.942,60.5833,60.8075,27873.0
2022-07-05 10:00:00,67.8,68.07,67.55,67.74,46775.0,60.7985,61.0407,60.5744,60.7447,46775.0
2022-07-05 10:10:00,67.77,68.12,67.75,68.08,27162.0,60.7716,61.0855,60.7537,61.0496,27162.0
2022-07-05 10:20:00,68.09,68.1,67.75,68.05,15926.0,61.0586,61.0676,60.7537,61.0227,15926.0
2022-07-05 10:30:00,68.05,68.98,68.0,68.93,19712.0,61.0227,61.8567,60.9779,61.8119,19712.0
2022-07-05 10:40:00,68.89,68.95,68.37,68.46,60528.0,61.776,61.8298,61.3097,61.3904,60528.0
2022-07-05 10:50:00,68.45,68.61,68.35,68.59,35225.0,61.3814,61.5249,61.2918,61.507,35225.0
2022-07-05 11:00:00,68.56,68.65,68.31,68.65,36872.0,61.4801,61.5608,61.2559,61.5608,36872.0
2022-07-05 11:10:00,68.67,68.75,68.52,68.66,22565.0,61.5787,61.6504,61.4442,61.5697,22565.0
2022-07-05 11:20:00,68.66,68.66,68.26,68.34,31242.0,61.5697,61.5697,61.211,61.2828,31242.0
2022-07-05 11:30:00,68.33,68.57,68.24,68.37,33145.0,61.2738,61.489,61.1931,61.3097,33145.0
2022-07-05 11:40:00,68.52,68.86,68.52,68.77,21317.0,61.4442,61.7491,61.4442,61.6684,21317.0
2022-07-05 11:50:00,68.74,69.09,68.72,69.07,16135.0,61.6415,61.9553,61.6235,61.9374,16135.0
2022-07-05 12:00:00,69.1,69.42,69.1,69.4,25807.0,61.9643,62.2513,61.9643,62.2333,25807.0
2022-07-05 12:10:00,69.39,69.5,69.21,69.34,12391.0,62.2244,62.323,62.0629,62.1795,12391.0
2022-07-05 12:20:00,69.36,69.56,69.26,69.31,10095.0,62.1975,62.3768,62.1078,62.1526,10095.0
2022-07-05 12:30:00,69.31,69.32,69.08,69.13,26558.0,62.1526,62.1616,61.9464,61.9912,26558.0
2022-07-05 12:40:00,69.12,69.19,68.97,69.08,41682.0,61.9822,62.045,61.8477,61.9464,41682.0
2022-07-05 12:50:00,69.12,69.38,69.09,69.34,15272.0,61.9822,62.2154,61.9553,62.1795,15272.0
2022-07-05 13:00:00,69.33,69.53,69.3,69.44,14551.0,62.1706,62.3499,62.1436,62.2692,14551.0
2022-07-05 13:10:00,69.48,70.04,69.48,70.01,23528.0,62.3051,62.8072,62.3051,62.7803,23528.0
2022-07-05 13:20:00,70.04,70.16,69.99,69.99,15940.0,62.8072,62.9148,62.7624,62.7624,15940.0
2022-07-05 13:30:00,69.98,70.18,69.89,70.17,17648.0,62.7534,62.9328,62.6727,62.9238,17648.0
2022-07-05 13:40:00,70.18,70.25,69.98,70.11,46183.0,62.9328,62.9955,62.7534,62.87,46183.0
2022-07-05 13:50:00,70.12,70.29,70.05,70.27,44046.0,62.879,63.0314,62.8162,63.0135,44046.0
2022-07-05 14:00:00,70.27,70.4,70.22,70.39,13179.0,63.0135,63.1301,62.9686,63.1211,13179.0
2022-07-05 14:10:00,70.39,70.45,70.25,70.3,14897.0,63.1211,63.1749,62.9955,63.0404,14897.0
2022-07-05 14:20:00,70.31,70.61,70.25,70.57,12961.0,63.0493,63.3184,62.9955,63.2825,12961.0
2022-07-05 14:30:00,70.58,70.83,70.56,70.8,13554.0,63.2915,63.5157,63.2735,63.4887,13554.0
2022-07-05 14:40:00,70.82,70.87,70.7,70.72,28793.0,63.5067,63.5515,63.3991,63.417,28793.0
2022-07-05 14:50:00,70.72,70.86,70.68,70.82,24564.0,63.417,63.5426,63.3811,63.5067,24564.0
2022-07-05 15:00:00,70.78,70.86,70.56,70.76,23313.0,63.4708,63.5426,63.2735,63.4529,23313.0
2022-07-05 15:10:00,70.77,70.83,70.62,70.65,26557.0,63.4618,63.5157,63.3273,63.3542,26557.0
2022-07-05 15:20:00,70.67,71.05,70.67,71.02,41183.0,63.3722,63.7129,63.3722,63.686,41183.0
2022-07-05 15:30:00,70.98,71.15,70.85,71.08,25637.0,63.6502,63.8026,63.5336,63.7398,25637.0
2022-07-05 15:40:00,71.1,71.14,70.97,71.12,32308.0,63.7578,63.7936,63.6412,63.7757,32308.0
2022-07-05 15:50:00,71.1,71.33,71.02,71.31,124334.0,63.7578,63.964,63.686,63.9461,124334.0
2022-07-06 09:30:00,70.99,71.81,70.7,70.84,21443.0,63.6591,64.3944,63.3991,63.5246,21443.0
2022-07-06 09:40:00,70.76,71.25,70.75,70.88,17567.0,63.4529,63.8923,63.4439,63.5605,17567.0
2022-07-06 09:50:00,70.84,71.07,70.63,70.64,13427.0,63.5246,63.7309,63.3363,63.3453,13427.0
2022-07-06 10:00:00,70.59,70.94,70.35,70.86,26329.0,63.3004,63.6143,63.0852,63.5426,26329.0
2022-07-06 10:10:00,70.88,70.88,70.43,70.53,25332.0,63.5605,63.5605,63.157,63.2466,25332.0
2022-07-06 10:20:00,70.52,70.98,70.4,70.93,50700.0,63.2377,63.6502,63.1301,63.6053,50700.0
2022-07-06 10:30:00,70.98,71.08,70.86,70.92,18130.0,63.6502,63.7398,63.5426,63.5964,18130.0
2022-07-06 10:40:00,70.9,71.11,70.74,70.74,11383.0,63.5784,63.7667,63.4349,63.4349,11383.0
2022-07-06 10:50:00,70.73,70.94,70.68,70.94,5851.0,63.426,63.6143,63.3811,63.6143,5851.0
2022-07-06 11:00:00,70.86,70.89,70.51,70.61,10576.0,63.5426,63.5695,63.2287,63.3184,10576.0
2022-07-06 11:10:00,70.53,70.69,70.42,70.59,26447.0,63.2466,63.3901,63.148,63.3004,26447.0
2022-07-06 11:20:00,70.6,70.61,70.39,70.4,17849.0,63.3094,63.3184,63.1211,63.1301,17849.0
2022-07-06 11:30:00,70.42,70.47,70.19,70.4,17987.0,63.148,63.1928,62.9417,63.1301,17987.0
2022-07-06 11:40:00,70.35,70.6,70.34,70.55,8620.0,63.0852,63.3094,63.0763,63.2646,8620.0
2022-07-06 11:50:00,70.52,70.78,70.5,70.77,17236.0,63.2377,63.4708,63.2197,63.4618,17236.0
2022-07-06 12:00:00,70.76,70.79,70.52,70.54,7431.0,63.4529,63.4798,63.2377,63.2556,7431.0
2022-07-06 12:10:00,70.58,70.73,70.58,70.62,7898.0,63.2915,63.426,63.2915,63.3273,7898.0
2022-07-06 12:20:00,70.63,70.71,70.61,70.67,13192.0,63.3363,63.408,63.3184,63.3722,13192.0
2022-07-06 12:30:00,70.7,70.89,70.64,70.88,8672.0,63.3991,63.5695,63.3453,63.5605,8672.0
2022-07-06 12:40:00,70.88,71.0,70.84,70.96,21886.0,63.5605,63.6681,63.5246,63.6322,21886.0
2022-07-06 12:50:00,70.96,71.06,70.89,71.03,23817.0,63.6322,63.7219,63.5695,63.695,23817.0
2022-07-06 13:00:00,71.05,71.13,70.97,71.08,12589.0,63.7129,63.7847,63.6412,63.7398,12589.0
2022-07-06 13:10:00,71.06,71.12,70.98,71.08,15077.0,63.7219,63.7757,63.6502,63.7398,15077.0
2022-07-06 13:20:00,71.09,71.16,71.02,71.15,24952.0,63.7488,63.8116,63.686,63.8026,24952.0
2022-07-06 13:30:00,71.15,71.32,71.12,71.32,14100.0,63.8026,63.9551,63.7757,63.9551,14100.0
2022-07-06 13:40:00,71.31,71.34,71.2,71.32,15577.0,63.9461,63.973,63.8474,63.9551,15577.0
2022-07-06 13:50:00,71.31,71.5,71.28,71.43,14303.0,63.9461,64.1165,63.9192,64.0537,14303.0
2022-07-06 14:00:00,71.41,71.63,71.17,71.41,23751.0,64.0358,64.233,63.8205,64.0358,23751.0
2022-07-06 14:10:00,71.39,71.39,71.02,71.29,21782.0,64.0178,64.0178,63.686,63.9281,21782.0
2022-07-06 14:20:00,71.28,71.59,71.14,71.59,49260.0,63.9192,64.1972,63.7936,64.1972,49260.0
2022-07-06 14:30:00,71.62,71.77,71.45,71.56,23029.0,64.2241,64.3586,64.0716,64.1703,23029.0
2022-07-06 14:40:00,71.57,71.85,71.53,71.55,16075.0,64.1792,64.4303,64.1434,64.1613,16075.0
2022-07-06 14:50:00,71.49,71.6,71.44,71.55,12472.0,64.1075,64.2061,64.0627,64.1613,12472.0
2022-07-06 15:00:00,71.57,71.66,71.39,71.61,21553.0,64.1792,64.2599,64.0178,64.2151,21553.0
2022-07-06 15:10:00,71.64,71.85,71.6,71.76,27302.0,64.242,64.4303,64.2061,64.3496,27302.0
2022-07-06 15:20:00,71.76,71.97,71.76,71.82,21246.0,64.3496,64.5379,64.3496,64.4034,21246.0
2022-07-06 15:30:00,71.82,71.96,71.67,71.69,28479.0,64.4034,64.529,64.2689,64.2868,28479.0
2022-07-06 15:40:00,71.68,71.69,71.46,71.54,58850.0,64.2779,64.2868,64.0806,64.1523,58850.0
2022-07-06 15:50:00,71.56,71.65,71.32,71.53,253511.0,64.1703,64.251,63.9551,64.1434,253511.0
2022-07-07 09:30:00,72.29,73.24,72.09,73.14,42203.0,64.8249,65.6768,64.6455,65.5871,42203.0
2022-07-07 09:40:00,73.07,74.48,73.06,74.44,73410.0,65.5243,66.7887,65.5154,66.7529,73410.0
2022-07-07 09:50:00,74.45,74.78,73.85,74.18,89396.0,66.7618,67.0577,66.2238,66.5197,89396.0
2022-07-07 10:00:00,74.19,74.19,73.66,73.94,26465.0,66.5287,66.5287,66.0534,66.3045,26465.0
2022-07-07 10:10:00,73.99,74.21,73.93,74.05,30836.0,66.3493,66.5466,66.2955,66.4031,30836.0
2022-07-07 10:20:00,74.03,74.21,73.99,74.2,32887.0,66.3852,66.5466,66.3493,66.5376,32887.0
2022-07-07 10:30:00,74.23,74.37,73.82,73.84,37695.0,66.5645,66.6901,66.1969,66.2148,37695.0
2022-07-07 10:40:00,73.86,73.86,73.58,73.73,11449.0,66.2328,66.2328,65.9817,66.1162,11449.0
2022-07-07 10:50:00,73.77,73.89,73.66,73.82,11960.0,66.152,66.2597,66.0534,66.1969,11960.0
2022-07-07 11:00:00,73.83,73.91,73.74,73.74,20662.0,66.2059,66.2776,66.1251,66.1251,20662.0
2022-07-07 11:10:00,73.7,73.74,73.61,73.68,13689.0,66.0893,66.1251,66.0086,66.0713,13689.0
2022-07-07 11:20:00,73.65,73.95,73.58,73.92,16017.0,66.0444,66.3135,65.9817,66.2866,16017.0
2022-07-07 11:30:00,73.92,73.99,73.83,73.93,10524.0,66.2866,66.3493,66.2059,66.2955,10524.0
2022-07-07 11:40:00,73.97,74.07,73.91,73.92,12935.0,66.3314,66.4211,66.2776,66.2866,12935.0
2022-07-07 11:50:00,73.92,74.02,73.92,74.0,13641.0,66.2866,66.3762,66.2866,66.3583,13641.0
2022-07-07 12:00:00,74.0,74.35,73.99,74.2,17920.0,66.3583,66.6722,66.3493,66.5376,17920.0
2022-07-07 12:10:00,74.21,74.4,74.19,74.35,11403.0,66.5466,66.717,66.5287,66.6722,11403.0
2022-07-07 12:20:00,74.39,74.52,74.25,74.35,28445.0,66.708,66.8246,66.5825,66.6722,28445.0
2022-07-07 12:30:00,74.35,74.78,74.35,74.74,51835.0,66.6722,67.0577,66.6722,67.0219,51835.0
2022-07-07 12:40:00,74.74,74.74,74.47,74.47,12391.0,67.0219,67.0219,66.7798,66.7798,12391.0
2022-07-07 12:50:00,74.47,74.54,74.43,74.49,9194.0,66.7798,66.8425,66.7439,66.7977,9194.0
2022-07-07 13:00:00,74.45,74.5,74.2,74.33,20289.0,66.7618,66.8067,66.5376,66.6542,20289.0
2022-07-07 13:10:00,74.35,74.46,74.34,74.4,11783.0,66.6722,66.7708,66.6632,66.717,11783.0
2022-07-07 13:20:00,74.44,74.49,74.41,74.48,11022.0,66.7529,66.7977,66.726,66.7887,11022.0
2022-07-07 13:30:00,74.48,74.85,74.45,74.81,24369.0,66.7887,67.1205,66.7618,67.0847,24369.0
2022-07-07 13:40:00,74.83,74.9,74.67,74.74,19328.0,67.1026,67.1654,66.9591,67.0219,19328.0
2022-07-07 13:50:00,74.7,74.8,74.69,74.76,9007.0,66.986,67.0757,66.977,67.0398,9007.0
2022-07-07 14:00:00,74.77,74.9,74.77,74.89,12272.0,67.0488,67.1654,67.0488,67.1564,12272.0
2022-07-07 14:10:00,74.88,74.9,74.79,74.82,13430.0,67.1474,67.1654,67.0667,67.0936,13430.0
2022-07-07 14:20:00,74.83,74.9,74.8,74.89,9942.0,67.1026,67.1654,67.0757,67.1564,9942.0
2022-07-07 14:30:00,74.88,74.92,74.74,74.8,14566.0,67.1474,67.1833,67.0219,67.0757,14566.0
2022-07-07 14:40:00,74.8,74.8,74.67,74.73,10867.0,67.0757,67.0757,66.9591,67.0129,10867.0
2022-07-07 14:50:00,74.75,74.79,74.67,74.77,13437.0,67.0308,67.0667,66.9591,67.0488,13437.0
2022-07-07 15:00:00,74.79,74.9,74.79,74.79,13770.0,67.0667,67.1654,67.0667,67.0667,13770.0
2022-07-07 15:10:00,74.8,74.91,74.8,74.88,14857.0,67.0757,67.1743,67.0757,67.1474,14857.0
2022-07-07 15:20:00,74.89,74.91,74.56,74.56,19870.0,67.1564,67.1743,66.8605,66.8605,19870.0
2022-07-07 15:30:00,74.55,74.73,74.45,74.47,35696.0,66.8515,67.0129,66.7618,66.7798,35696.0
2022-07-07 15:40:00,74.48,74.58,74.39,74.4,43991.0,66.7887,66.8784,66.708,66.717,43991.0
2022-07-07 15:50:00,74.41,74.59,74.3,74.48,165282.0,66.726,66.8874,66.6273,66.7887,165282.0
2022-07-08 09:30:00,73.69,74.14,73.32,73.81,25290.0,66.0803,66.4838,65.7485,66.1879,25290.0
2022-07-08 09:40:00,73.9,74.08,73.55,73.82,15540.0,66.2686,66.43,65.9548,66.1969,15540.0
2022-07-08 09:50:00,73.75,73.99,73.64,73.93,5535.0,66.1341,66.3493,66.0355,66.2955,5535.0
2022-07-08 10:00:00,73.91,74.1,73.7,74.08,12531.0,66.2776,66.448,66.0893,66.43,12531.0
2022-07-08 10:10:00,74.11,74.69,74.09,74.56,60121.0,66.4569,66.977,66.439,66.8605,60121.0
2022-07-08 10:20:00,74.55,74.96,74.42,74.84,13393.0,66.8515,67.2192,66.7349,67.1116,13393.0
2022-07-08 10:30:00,74.88,75.17,74.86,75.03,21159.0,67.1474,67.4075,67.1295,67.2819,21159.0
2022-07-08 10:40:00,75.06,75.25,74.96,75.18,18708.0,67.3088,67.4792,67.2192,67.4164,18708.0
2022-07-08 10:50:00,75.17,75.3,75.04,75.28,21697.0,67.4075,67.5241,67.2909,67.5061,21697.0
2022-07-08 11:00:00,75.24,75.4,75.13,75.23,15088.0,67.4702,67.6137,67.3716,67.4613,15088.0
2022-07-08 11:10:00,75.21,75.4,75.19,75.32,10030.0,67.4433,67.6137,67.4254,67.542,10030.0
2022-07-08 11:20:00,75.42,75.55,75.4,75.43,8220.0,67.6317,67.7482,67.6137,67.6406,8220.0
2022-07-08 11:30:00,75.42,75.51,75.22,75.24,5786.0,67.6317,67.7124,67.4523,67.4702,5786.0
2022-07-08 11:40:00,75.23,75.23,74.87,74.91,9456.0,67.4613,67.4613,67.1385,67.1743,9456.0
2022-07-08 11:50:00,74.88,74.95,74.82,74.92,4895.0,67.1474,67.2102,67.0936,67.1833,4895.0
2022-07-08 12:00:00,74.92,74.92,74.54,74.54,6297.0,67.1833,67.1833,66.8425,66.8425,6297.0
2022-07-08 12:10:00,74.57,74.59,74.47,74.54,12303.0,66.8694,66.8874,66.7798,66.8425,12303.0
2022-07-08 12:20:00,74.57,74.57,74.28,74.28,10844.0,66.8694,66.8694,66.6094,66.6094,10844.0
2022-07-08 12:30:00,74.34,74.38,74.15,74.15,9157.0,66.6632,66.6991,66.4928,66.4928,9157.0
2022-07-08 12:40:00,74.12,74.29,74.12,74.28,4800.0,66.4659,66.6183,66.4659,66.6094,4800.0
2022-07-08 12:50:00,74.27,74.27,74.08,74.09,4940.0,66.6004,66.6004,66.43,66.439,4940.0
2022-07-08 13:00:00,74.1,74.17,73.93,74.17,14046.0,66.448,66.5107,66.2955,66.5107,14046.0
2022-07-08 13:10:00,74.15,74.26,74.07,74.15,10713.0,66.4928,66.5914,66.4211,66.4928,10713.0
2022-07-08 13:20:00,74.17,74.32,74.08,74.29,8265.0,66.5107,66.6453,66.43,66.6183,8265.0
2022-07-08 13:30:00,74.31,74.31,74.2,74.26,6526.0,66.6363,66.6363,66.5376,66.5914,6526.0
2022-07-08 13:40:00,74.27,74.47,74.25,74.45,55306.0,66.6004,66.7798,66.5825,66.7618,55306.0
2022-07-08 13:50:00,74.51,74.66,74.45,74.65,16803.0,66.8156,66.9501,66.7618,66.9412,16803.0
2022-07-08 14:00:00,74.72,74.84,74.58,74.81,8883.0,67.0039,67.1116,66.8784,67.0847,8883.0
2022-07-08 14:10:00,74.79,74.87,74.76,74.83,10498.0,67.0667,67.1385,67.0398,67.1026,10498.0
2022-07-08 14:20:00,74.85,75.0,74.85,74.96,11363.0,67.1205,67.255,67.1205,67.2192,11363.0
2022-07-08 14:30:00,74.97,75.09,74.95,75.09,10413.0,67.2281,67.3357,67.2102,67.3357,10413.0
2022-07-08 14:40:00,75.09,75.17,75.03,75.13,12696.0,67.3357,67.4075,67.2819,67.3716,12696.0
2022-07-08 14:50:00,75.15,75.3,75.08,75.29,12890.0,67.3895,67.5241,67.3268,67.5151,12890.0
2022-07-08 15:00:00,75.27,75.27,74.96,74.99,21077.0,67.4971,67.4971,67.2192,67.2461,21077.0
2022-07-08 15:10:00,74.95,75.06,74.94,74.99,11938.0,67.2102,67.3088,67.2012,67.2461,11938.0
2022-07-08 15:20:00,74.99,75.06,74.98,75.03,10333.0,67.2461,67.3088,67.2371,67.2819,10333.0
2022-07-08 15:30:00,75.04,75.09,74.84,74.92,16664.0,67.2909,67.3357,67.1116,67.1833,16664.0
2022-07-08 15:40:00,74.92,75.02,74.84,74.94,30300.0,67.1833,67.273,67.1116,67.2012,30300.0
2022-07-08 15:50:00,74.93,74.98,74.8,74.88,61616.0,67.1923,67.2371,67.0757,67.1474,61616.0
2022-07-11 09:30:00,74.55,74.73,73.91,73.95,54435.0,66.8515,67.0129,66.2776,66.3135,54435.0
2022-07-11 09:40:00,73.87,74.09,73.6,73.92,13728.0,66.2417,66.439,65.9996,66.2866,13728.0
2022-07-11 09:50:00,73.94,74.93,73.84,74.75,15735.0,66.3045,67.1923,66.2148,67.0308,15735.0
2022-07-11 10:00:00,74.78,74.89,74.57,74.68,19701.0,67.0577,67.1564,66.8694,66.9681,19701.0
2022-07-11 10:10:00,74.74,74.83,74.62,74.63,18573.0,67.0219,67.1026,66.9143,66.9232,18573.0
2022-07-11 10:20:00,74.68,74.68,74.34,74.46,13167.0,66.9681,66.9681,66.6632,66.7708,13167.0
2022-07-11 10:30:00,74.48,74.79,74.48,74.75,15147.0,66.7887,67.0667,66.7887,67.0308,15147.0
2022-07-11 10:40:00,74.79,74.84,74.54,74.63,17536.0,67.0667,67.1116,66.8425,66.9232,17536.0
2022-07-11 10:50:00,74.64,74.65,74.34,74.37,12504.0,66.9322,66.9412,66.6632,66.6901,12504.0
2022-07-11 11:00:00,74.3,74.5,74.27,74.44,13623.0,66.6273,66.8067,66.6004,66.7529,13623.0
2022-07-11 11:10:00,74.44,74.52,74.29,74.3,12304.0,66.7529,66.8246,66.6183,66.6273,12304.0
2022-07-11 11:20:00,74.28,74.35,74.15,74.3,54884.0,66.6094,66.6722,66.4928,66.6273,54884.0
2022-07-11 11:30:00,74.31,74.61,74.26,74.55,19197.0,66.6363,66.9053,66.5914,66.8515,19197.0
2022-07-11 11:40:00,74.59,74.59,74.38,74.45,16009.0,66.8874,66.8874,66.6991,66.7618,16009.0
2022-07-11 11:50:00,74.45,74.69,74.4,74.64,7643.0,66.7618,66.977,66.717,66.9322,7643.0
2022-07-11 12:00:00,74.67,74.71,74.58,74.7,8675.0,66.9591,66.995,66.8784,66.986,8675.0
2022-07-11 12:10:00,74.7,74.76,74.64,74.7,6668.0,66.986,67.0398,66.9322,66.986,6668.0
2022-07-11 12:20:00,74.7,74.7,74.49,74.53,6812.0,66.986,66.986,66.7977,66.8336,6812.0
2022-07-11 12:30:00,74.53,74.65,74.49,74.64,9107.0,66.8336,66.9412,66.7977,66.9322,9107.0
2022-07-11 12:40:00,74.69,74.69,74.44,74.52,7797.0,66.977,66.977,66.7529,66.8246,7797.0
2022-07-11 12:50:00,74.5,74.59,74.42,74.53,8752.0,66.8067,66.8874,66.7349,66.8336,8752.0
2022-07-11 13:00:00,74.56,74.83,74.55,74.79,10411.0,66.8605,67.1026,66.8515,67.0667,10411.0
2022-07-11 13:10:00,74.79,74.86,74.76,74.78,8980.0,67.0667,67.1295,67.0398,67.0577,8980.0
2022-07-11 13:20:00,74.76,74.79,74.7,74.72,9116.0,67.0398,67.0667,66.986,67.0039,9116.0
2022-07-11 13:30:00,74.73,74.91,74.73,74.84,10498.0,67.0129,67.1743,67.0129,67.1116,10498.0
2022-07-11 13:40:00,74.87,74.93,74.74,74.77,11839.0,67.1385,67.1923,67.0219,67.0488,11839.0
2022-07-11 13:50:00,74.74,74.88,74.74,74.84,9757.0,67.0219,67.1474,67.0219,67.1116,9757.0
2022-07-11 14:00:00,74.82,74.94,74.74,74.76,15519.0,67.0936,67.2012,67.0219,67.0398,15519.0
2022-07-11 14:10:00,74.73,74.77,74.64,74.69,9243.0,67.0129,67.0488,66.9322,66.977,9243.0
2022-07-11 14:20:00,74.71,74.72,74.6,74.71,21883.0,66.995,67.0039,66.8963,66.995,21883.0
2022-07-11 14:30:00,74.67,74.72,74.62,74.7,20889.0,66.9591,67.0039,66.9143,66.986,20889.0
2022-07-11 14:40:00,74.7,74.88,74.7,74.74,25420.0,66.986,67.1474,66.986,67.0219,25420.0
2022-07-11 14:50:00,74.75,74.75,74.53,74.56,10149.0,67.0308,67.0308,66.8336,66.8605,10149.0
2022-07-11 15:00:00,74.56,74.67,74.5,74.64,15241.0,66.8605,66.9591,66.8067,66.9322,15241.0
2022-07-11 15:10:00,74.65,74.92,74.63,74.88,45393.0,66.9412,67.1833,66.9232,67.1474,45393.0
2022-07-11 15:20:00,74.87,74.94,74.84,74.92,22781.0,67.1385,67.2012,67.1116,67.1833,22781.0
2022-07-11 15:30:00,74.91,74.99,74.5,74.56,41231.0,67.1743,67.2461,66.8067,66.8605,41231.0
2022-07-11 15:40:00,74.56,74.69,74.3,74.34,52560.0,66.8605,66.977,66.6273,66.6632,52560.0
2022-07-11 15:50:00,74.34,74.34,74.15,74.33,112707.0,66.6632,66.6632,66.4928,66.6542,112707.0
2022-07-12 09:30:00,74.64,75.4,74.5,75.18,31100.0,66.9322,67.6137,66.8067,67.4164,31100.0
2022-07-12 09:40:00,75.19,75.83,75.19,75.47,20889.0,67.4254,67.9993,67.4254,67.6765,20889.0
2022-07-12 09:50:00,75.33,75.42,74.95,75.02,28157.0,67.551,67.6317,67.2102,67.273,28157.0
2022-07-12 10:00:00,74.98,75.02,74.64,74.95,26187.0,67.2371,67.273,66.9322,67.2102,26187.0
2022-07-12 10:10:00,74.93,75.74,74.93,75.7,21812.0,67.1923,67.9186,67.1923,67.8827,21812.0
2022-07-12 10:20:00,75.78,75.82,75.55,75.58,17293.0,67.9545,67.9904,67.7482,67.7751,17293.0
2022-07-12 10:30:00,75.64,75.84,75.64,75.64,9926.0,67.8289,68.0083,67.8289,67.8289,9926.0
2022-07-12 10:40:00,75.58,75.58,75.19,75.37,14493.0,67.7751,67.7751,67.4254,67.5868,14493.0
2022-07-12 10:50:00,75.38,75.6,75.32,75.56,13430.0,67.5958,67.7931,67.542,67.7572,13430.0
2022-07-12 11:00:00,75.61,75.7,75.44,75.68,16511.0,67.802,67.8827,67.6496,67.8648,16511.0
2022-07-12 11:10:00,75.73,75.87,75.62,75.67,12914.0,67.9096,68.0352,67.811,67.8558,12914.0
2022-07-12 11:20:00,75.66,75.81,75.61,75.72,13891.0,67.8469,67.9814,67.802,67.9007,13891.0
2022-07-12 11:30:00,75.75,75.84,75.36,75.42,15498.0,67.9276,68.0083,67.5779,67.6317,15498.0
2022-07-12 11:40:00,75.42,75.47,75.09,75.26,13467.0,67.6317,67.6765,67.3357,67.4882,13467.0
2022-07-12 11:50:00,75.26,75.37,75.13,75.19,10228.0,67.4882,67.5868,67.3716,67.4254,10228.0
2022-07-12 12:00:00,75.2,75.28,74.98,74.98,13974.0,67.4344,67.5061,67.2371,67.2371,13974.0
2022-07-12 12:10:00,75.01,75.23,74.99,75.15,7704.0,67.264,67.4613,67.2461,67.3895,7704.0
2022-07-12 12:20:00,75.19,75.3,75.14,75.2,11934.0,67.4254,67.5241,67.3806,67.4344,11934.0
2022-07-12 12:30:00,75.2,75.3,75.15,75.23,10407.0,67.4344,67.5241,67.3895,67.4613,10407.0
2022-07-12 12:40:00,75.25,75.27,75.02,75.1,9779.0,67.4792,67.4971,67.273,67.3447,9779.0
2022-07-12 12:50:00,75.06,75.07,74.95,75.03,9141.0,67.3088,67.3178,67.2102,67.2819,9141.0
2022-07-12 13:00:00,75.04,75.17,74.9,75.03,8964.0,67.2909,67.4075,67.1654,67.2819,8964.0
2022-07-12 13:10:00,75.0,75.02,74.89,74.89,11679.0,67.255,67.273,67.1564,67.1564,11679.0
2022-07-12 13:20:00,74.87,74.96,74.84,74.93,10932.0,67.1385,67.2192,67.1116,67.1923,10932.0
2022-07-12 13:30:00,74.96,75.06,74.94,75.06,7647.0,67.2192,67.3088,67.2012,67.3088,7647.0
2022-07-12 13:40:00,75.04,75.33,75.04,75.33,11703.0,67.2909,67.551,67.2909,67.551,11703.0
2022-07-12 13:50:00,75.32,75.4,75.28,75.35,10562.0,67.542,67.6137,67.5061,67.5689,10562.0
2022-07-12 14:00:00,75.37,75.38,75.21,75.33,8991.0,67.5868,67.5958,67.4433,67.551,8991.0
2022-07-12 14:10:00,75.33,75.49,75.32,75.48,9034.0,67.551,67.6944,67.542,67.6855,9034.0
2022-07-12 14:20:00,75.48,75.49,75.24,75.36,18268.0,67.6855,67.6944,67.4702,67.5779,18268.0
2022-07-12 14:30:00,75.41,75.45,75.15,75.24,16356.0,67.6227,67.6586,67.3895,67.4702,16356.0
2022-07-12 14:40:00,75.23,75.23,75.09,75.2,12377.0,67.4613,67.4613,67.3357,67.4344,12377.0
2022-07-12 14:50:00,75.2,75.2,74.8,74.83,13660.0,67.4344,67.4344,67.0757,67.1026,13660.0
2022-07-12 15:00:00,74.78,74.78,74.45,74.48,22990.0,67.0577,67.0577,66.7618,66.7887,22990.0
2022-07-12 15:10:00,74.49,74.64,74.45,74.64,16711.0,66.7977,66.9322,66.7618,66.9322,16711.0
2022-07-12 15:20:00,74.66,74.67,74.41,74.5,19207.0,66.9501,66.9591,66.726,66.8067,19207.0
2022-07-12 15:30:00,74.5,74.55,74.2,74.27,23312.0,66.8067,66.8515,66.5376,66.6004,23312.0
2022-07-12 15:40:00,74.27,74.5,74.22,74.44,28080.0,66.6004,66.8067,66.5556,66.7529,28080.0
2022-07-12 15:50:00,74.44,74.79,74.38,74.79,100145.0,66.7529,67.0667,66.6991,67.0667,100145.0
2022-07-13 09:30:00,73.5,74.1,73.25,74.08,39714.0,65.9099,66.448,65.6857,66.43,39714.0
2022-07-13 09:40:00,74.12,74.24,73.9,74.15,21876.0,66.4659,66.5735,66.2686,66.4928,21876.0
2022-07-13 09:50:00,74.15,74.32,73.94,74.16,16277.0,66.4928,66.6453,66.3045,66.5018,16277.0
2022-07-13 10:00:00,74.18,74.32,73.93,74.04,18541.0,66.5197,66.6453,66.2955,66.3942,18541.0
2022-07-13 10:10:00,73.99,74.25,73.91,73.91,11460.0,66.3493,66.5825,66.2776,66.2776,11460.0
2022-07-13 10:20:00,73.9,74.16,73.73,74.11,22957.0,66.2686,66.5018,66.1162,66.4569,22957.0
2022-07-13 10:30:00,74.07,74.56,74.04,74.5,37363.0,66.4211,66.8605,66.3942,66.8067,37363.0
2022-07-13 10:40:00,74.5,74.77,74.36,74.59,56963.0,66.8067,67.0488,66.6811,66.8874,56963.0
2022-07-13 10:50:00,74.57,74.76,74.56,74.64,98193.0,66.8694,67.0398,66.8605,66.9322,98193.0
2022-07-13 11:00:00,74.64,74.86,74.45,74.82,66254.0,66.9322,67.1295,66.7618,67.0936,66254.0
2022-07-13 11:10:00,74.93,75.01,74.72,74.74,20795.0,67.1923,67.264,67.0039,67.0219,20795.0
2022-07-13 11:20:00,74.72,74.73,74.12,74.14,41988.0,67.0039,67.0129,66.4659,66.4838,41988.0
2022-07-13 11:30:00,74.16,74.32,74.04,74.04,20879.0,66.5018,66.6453,66.3942,66.3942,20879.0
2022-07-13 11:40:00,74.08,74.31,73.95,74.28,13493.0,66.43,66.6363,66.3135,66.6094,13493.0
2022-07-13 11:50:00,74.33,74.6,74.29,74.48,14168.0,66.6542,66.8963,66.6183,66.7887,14168.0
2022-07-13 12:00:00,74.48,74.87,74.45,74.86,7156.0,66.7887,67.1385,66.7618,67.1295,7156.0
2022-07-13 12:10:00,74.84,74.85,74.54,74.61,13630.0,67.1116,67.1205,66.8425,66.9053,13630.0
2022-07-13 12:20:00,74.65,74.76,74.58,74.72,7797.0,66.9412,67.0398,66.8784,67.0039,7797.0
2022-07-13 12:30:00,74.69,74.75,74.59,74.75,7903.0,66.977,67.0308,66.8874,67.0308,7903.0
2022-07-13 12:40:00,74.73,74.87,74.65,74.87,9900.0,67.0129,67.1385,66.9412,67.1385,9900.0
2022-07-13 12:50:00,74.87,74.9,74.78,74.82,10448.0,67.1385,67.1654,67.0577,67.0936,10448.0
2022-07-13 13:00:00,74.86,75.11,74.83,74.95,13259.0,67.1295,67.3537,67.1026,67.2102,13259.0
2022-07-13 13:10:00,74.94,75.12,74.83,74.83,9943.0,67.2012,67.3626,67.1026,67.1026,9943.0
2022-07-13 13:20:00,74.83,74.95,74.83,74.95,6285.0,67.1026,67.2102,67.1026,67.2102,6285.0
2022-07-13 13:30:00,74.95,74.95,74.74,74.78,13170.0,67.2102,67.2102,67.0219,67.0577,13170.0
2022-07-13 13:40:00,74.78,75.04,74.78,75.0,14871.0,67.0577,67.2909,67.0577,67.255,14871.0
2022-07-13 13:50:00,75.02,75.05,74.89,74.98,11137.0,67.273,67.2999,67.1564,67.2371,11137.0
2022-07-13 14:00:00,74.97,74.97,74.59,74.62,16313.0,67.2281,67.2281,66.8874,66.9143,16313.0
2022-07-13 14:10:00,74.66,74.89,74.61,74.89,11333.0,66.9501,67.1564,66.9053,67.1564,11333.0
2022-07-13 14:20:00,74.89,75.04,74.79,75.02,15060.0,67.1564,67.2909,67.0667,67.273,15060.0
2022-07-13 14:30:00,75.0,75.12,74.92,75.07,31175.0,67.255,67.3626,67.1833,67.3178,31175.0
2022-07-13 14:40:00,75.09,75.09,74.81,74.81,24568.0,67.3357,67.3357,67.0847,67.0847,24568.0
2022-07-13 14:50:00,74.82,75.0,74.75,74.99,14792.0,67.0936,67.255,67.0308,67.2461,14792.0
2022-07-13 15:00:00,74.96,75.0,74.76,74.81,16078.0,67.2192,67.255,67.0398,67.0847,16078.0
2022-07-13 15:10:00,74.81,75.04,74.73,75.0,28517.0,67.0847,67.2909,67.0129,67.255,28517.0
2022-07-13 15:20:00,75.0,75.07,74.93,74.97,15998.0,67.255,67.3178,67.1923,67.2281,15998.0
2022-07-13 15:30:00,74.97,74.99,74.65,74.82,29071.0,67.2281,67.2461,66.9412,67.0936,29071.0
2022-07-13 15:40:00,74.82,74.87,74.7,74.8,33014.0,67.0936,67.1385,66.986,67.0757,33014.0
2022-07-13 15:50:00,74.78,74.85,74.54,74.55,99441.0,67.0577,67.1205,66.8425,66.8515,99441.0
2022-07-14 09:30:00,73.53,73.87,72.27,72.63,83167.0,65.9368,66.2417,64.8069,65.1298,83167.0
2022-07-14 09:40:00,72.62,72.75,72.26,72.52,26612.0,65.1208,65.2374,64.798,65.0311,26612.0
2022-07-14 09:50:00,72.54,73.13,72.49,72.78,19287.0,65.0491,65.5781,65.0042,65.2643,19287.0
2022-07-14 10:00:00,72.76,72.79,72.13,72.13,28626.0,65.2463,65.2732,64.6814,64.6814,28626.0
2022-07-14 10:10:00,72.14,72.3,72.02,72.29,36085.0,64.6904,64.8338,64.5828,64.8249,36085.0
2022-07-14 10:20:00,72.28,72.76,72.28,72.71,16778.0,64.8159,65.2463,64.8159,65.2015,16778.0
2022-07-14 10:30:00,72.73,73.07,72.67,72.76,23626.0,65.2194,65.5243,65.1656,65.2463,23626.0
2022-07-14 10:40:00,72.93,73.14,72.72,72.83,9925.0,65.3988,65.5871,65.2105,65.3091,9925.0
2022-07-14 10:50:00,72.83,73.03,72.72,72.93,14833.0,65.3091,65.4885,65.2105,65.3988,14833.0
2022-07-14 11:00:00,72.96,73.45,72.96,73.45,15694.0,65.4257,65.8651,65.4257,65.8651,15694.0
2022-07-14 11:10:00,73.41,73.43,73.09,73.2,8403.0,65.8292,65.8472,65.5423,65.6409,8403.0
2022-07-14 11:20:00,73.2,73.38,73.16,73.31,12316.0,65.6409,65.8023,65.605,65.7396,12316.0
2022-07-14 11:30:00,73.36,73.56,73.23,73.54,27343.0,65.7844,65.9637,65.6678,65.9458,27343.0
2022-07-14 11:40:00,73.62,73.87,73.58,73.73,12442.0,66.0175,66.2417,65.9817,66.1162,12442.0
2022-07-14 11:50:00,73.72,74.01,73.67,74.01,22354.0,66.1072,66.3673,66.0624,66.3673,22354.0
2022-07-14 12:00:00,74.01,74.17,73.92,74.15,33371.0,66.3673,66.5107,66.2866,66.4928,33371.0
2022-07-14 12:10:00,74.14,74.46,74.08,74.42,21595.0,66.4838,66.7708,66.43,66.7349,21595.0
2022-07-14 12:20:00,74.43,74.53,73.98,74.01,66842.0,66.7439,66.8336,66.3404,66.3673,66842.0
2022-07-14 12:30:00,73.97,74.14,73.92,74.01,32468.0,66.3314,66.4838,66.2866,66.3673,32468.0
2022-07-14 12:40:00,74.0,74.16,73.86,73.89,11201.0,66.3583,66.5018,66.2328,66.2597,11201.0
2022-07-14 12:50:00,73.9,74.02,73.83,73.98,10005.0,66.2686,66.3762,66.2059,66.3404,10005.0
2022-07-14 13:00:00,74.01,74.1,73.85,74.08,13591.0,66.3673,66.448,66.2238,66.43,13591.0
2022-07-14 13:10:00,74.08,74.3,73.93,74.29,19166.0,66.43,66.6273,66.2955,66.6183,19166.0
2022-07-14 13:20:00,74.32,74.57,74.29,74.57,12791.0,66.6453,66.8694,66.6183,66.8694,12791.0
2022-07-14 13:30:00,74.55,74.55,74.29,74.45,12694.0,66.8515,66.8515,66.6183,66.7618,12694.0
2022-07-14 13:40:00,74.45,74.77,74.45,74.76,13870.0,66.7618,67.0488,66.7618,67.0398,13870.0
2022-07-14 13:50:00,74.77,74.92,74.69,74.84,19533.0,67.0488,67.1833,66.977,67.1116,19533.0
2022-07-14 14:00:00,74.86,74.94,74.77,74.89,13095.0,67.1295,67.2012,67.0488,67.1564,13095.0
2022-07-14 14:10:00,74.89,75.17,74.82,75.1,31629.0,67.1564,67.4075,67.0936,67.3447,31629.0
2022-07-14 14:20:00,75.19,75.47,75.12,75.47,17017.0,67.4254,67.6765,67.3626,67.6765,17017.0
2022-07-14 14:30:00,75.46,75.69,75.43,75.68,18195.0,67.6675,67.8738,67.6406,67.8648,18195.0
2022-07-14 14:40:00,75.69,75.69,75.4,75.51,14117.0,67.8738,67.8738,67.6137,67.7124,14117.0
2022-07-14 14:50:00,75.5,75.61,75.42,75.53,17528.0,67.7034,67.802,67.6317,67.7303,17528.0
2022-07-14 15:00:00,75.53,75.63,75.37,75.41,21495.0,67.7303,67.82,67.5868,67.6227,21495.0
2022-07-14 15:10:00,75.41,75.55,75.38,75.53,19789.0,67.6227,67.7482,67.5958,67.7303,19789.0
2022-07-14 15:20:00,75.52,75.85,75.51,75.85,36559.0,67.7213,68.0173,67.7124,68.0173,36559.0
2022-07-14 15:30:00,75.83,75.89,75.53,75.58,36914.0,67.9993,68.0531,67.7303,67.7751,36914.0
2022-07-14 15:40:00,75.58,75.64,75.39,75.43,39200.0,67.7751,67.8289,67.6048,67.6406,39200.0
2022-07-14 15:50:00,75.44,75.68,75.44,75.58,90352.0,67.6496,67.8648,67.6496,67.7751,90352.0
2022-07-15 09:30:00,76.35,76.54,75.63,75.95,66363.0,68.4656,68.636,67.82,68.1069,66363.0
2022-07-15 09:40:00,75.89,76.16,75.69,75.87,21918.0,68.0531,68.2952,67.8738,68.0352,21918.0
2022-07-15 09:50:00,75.84,75.84,75.44,75.54,16975.0,68.0083,68.0083,67.6496,67.7393,16975.0
2022-07-15 10:00:00,75.58,75.99,75.37,75.52,19898.0,67.7751,68.1428,67.5868,67.7213,19898.0
2022-07-15 10:10:00,75.6,75.99,75.6,75.93,9663.0,67.7931,68.1428,67.7931,68.089,9663.0
2022-07-15 10:20:00,75.92,77.0,75.62,75.98,21486.0,68.08,69.0485,67.811,68.1338,21486.0
2022-07-15 10:30:00,75.98,75.99,75.63,75.68,21257.0,68.1338,68.1428,67.82,67.8648,21257.0
2022-07-15 10:40:00,75.7,75.75,75.49,75.62,18562.0,67.8827,67.9276,67.6944,67.811,18562.0
2022-07-15 10:50:00,75.64,76.04,75.63,75.96,21867.0,67.8289,68.1876,67.82,68.1159,21867.0
2022-07-15 11:00:00,75.97,76.17,75.85,76.17,10497.0,68.1249,68.3042,68.0173,68.3042,10497.0
2022-07-15 11:10:00,76.2,76.45,76.14,76.36,48816.0,68.3311,68.5553,68.2773,68.4746,48816.0
2022-07-15 11:20:00,76.37,76.58,76.19,76.19,42565.0,68.4836,68.6719,68.3221,68.3221,42565.0
2022-07-15 11:30:00,76.19,76.41,76.12,76.36,25616.0,68.3221,68.5194,68.2594,68.4746,25616.0
2022-07-15 11:40:00,76.36,76.36,76.16,76.24,45092.0,68.4746,68.4746,68.2952,68.367,45092.0
2022-07-15 11:50:00,76.19,76.35,76.11,76.12,12770.0,68.3221,68.4656,68.2504,68.2594,12770.0
2022-07-15 12:00:00,76.12,76.12,75.89,75.9,8100.0,68.2594,68.2594,68.0531,68.0621,8100.0
2022-07-15 12:10:00,75.8,75.89,75.74,75.89,12156.0,67.9724,68.0531,67.9186,68.0531,12156.0
2022-07-15 12:20:00,75.91,75.98,75.86,75.91,7447.0,68.0711,68.1338,68.0262,68.0711,7447.0
2022-07-15 12:30:00,75.94,76.1,75.84,76.1,13202.0,68.098,68.2414,68.0083,68.2414,13202.0
2022-07-15 12:40:00,76.11,76.3,76.05,76.3,6429.0,68.2504,68.4208,68.1966,68.4208,6429.0
2022-07-15 12:50:00,76.3,76.33,76.21,76.27,6397.0,68.4208,68.4477,68.3401,68.3939,6397.0
2022-07-15 13:00:00,76.3,76.44,76.27,76.41,12550.0,68.4208,68.5463,68.3939,68.5194,12550.0
2022-07-15 13:10:00,76.41,76.45,76.36,76.41,14112.0,68.5194,68.5553,68.4746,68.5194,14112.0
2022-07-15 13:20:00,76.41,76.63,76.38,76.63,16326.0,68.5194,68.7167,68.4925,68.7167,16326.0
2022-07-15 13:30:00,76.61,76.64,76.56,76.58,14027.0,68.6988,68.7257,68.6539,68.6719,14027.0
2022-07-15 13:40:00,76.59,76.67,76.59,76.61,15946.0,68.6808,68.7526,68.6808,68.6988,15946.0
2022-07-15 13:50:00,76.62,76.88,76.62,76.88,30786.0,68.7077,68.9409,68.7077,68.9409,30786.0
2022-07-15 14:00:00,76.9,76.94,76.8,76.8,12663.0,68.9588,68.9947,68.8692,68.8692,12663.0
2022-07-15 14:10:00,76.8,76.93,76.78,76.85,14906.0,68.8692,68.9857,68.8512,68.914,14906.0
2022-07-15 14:20:00,76.85,76.85,76.65,76.74,15356.0,68.914,68.914,68.7346,68.8153,15356.0
2022-07-15 14:30:00,76.76,76.87,76.73,76.84,13285.0,68.8333,68.9319,68.8064,68.905,13285.0
2022-07-15 14:40:00,76.85,76.95,76.78,76.9,26054.0,68.914,69.0037,68.8512,68.9588,26054.0
2022-07-15 14:50:00,76.92,77.27,76.91,77.19,41971.0,68.9768,69.2906,68.9678,69.2189,41971.0
2022-07-15 15:00:00,77.19,77.32,77.1,77.27,38377.0,69.2189,69.3355,69.1382,69.2906,38377.0
2022-07-15 15:10:00,77.26,77.49,77.24,77.48,31518.0,69.2816,69.4879,69.2637,69.4789,31518.0
2022-07-15 15:20:00,77.49,77.66,77.49,77.66,51612.0,69.4879,69.6403,69.4879,69.6403,51612.0
2022-07-15 15:30:00,77.66,77.77,77.5,77.77,84657.0,69.6403,69.739,69.4969,69.739,84657.0
2022-07-15 15:40:00,77.76,77.92,77.54,77.56,164861.0,69.73,69.8735,69.5327,69.5507,164861.0
2022-07-15 15:50:00,77.54,77.64,77.42,77.58,201645.0,69.5327,69.6224,69.4251,69.5686,201645.0
2022-07-18 09:30:00,78.06,78.45,77.89,78.39,48591.0,69.999,70.3488,69.8466,70.295,48591.0
2022-07-18 09:40:00,78.26,78.69,78.08,78.5,17859.0,70.1784,70.564,70.017,70.3936,17859.0
2022-07-18 09:50:00,78.52,78.65,78.28,78.35,26837.0,70.4115,70.5281,70.1963,70.2591,26837.0
2022-07-18 10:00:00,78.33,78.42,78.22,78.25,18963.0,70.2412,70.3219,70.1425,70.1694,18963.0
2022-07-18 10:10:00,78.2,78.52,78.02,78.39,20927.0,70.1246,70.4115,69.9632,70.295,20927.0
2022-07-18 10:20:00,78.38,78.41,78.17,78.41,20344.0,70.286,70.3129,70.0977,70.3129,20344.0
2022-07-18 10:30:00,78.41,78.65,78.28,78.36,41316.0,70.3129,70.5281,70.1963,70.2681,41316.0
2022-07-18 10:40:00,78.42,78.43,78.26,78.38,16710.0,70.3219,70.3308,70.1784,70.286,16710.0
2022-07-18 10:50:00,78.38,78.61,78.32,78.58,17567.0,70.286,70.4922,70.2322,70.4653,17567.0
2022-07-18 11:00:00,78.59,78.73,78.48,78.62,23365.0,70.4743,70.5998,70.3757,70.5012,23365.0
2022-07-18 11:10:00,78.63,78.64,78.44,78.52,19109.0,70.5102,70.5191,70.3398,70.4115,19109.0
2022-07-18 11:20:00,78.5,78.61,78.33,78.52,23726.0,70.3936,70.4922,70.2412,70.4115,23726.0
2022-07-18 11:30:00,78.53,78.82,78.51,78.76,24056.0,70.4205,70.6806,70.4026,70.6267,24056.0
2022-07-18 11:40:00,78.74,78.94,78.74,78.93,17401.0,70.6088,70.7882,70.6088,70.7792,17401.0
2022-07-18 11:50:00,78.93,79.3,78.92,79.27,13750.0,70.7792,71.111,70.7702,71.0841,13750.0
2022-07-18 12:00:00,79.27,79.45,79.25,79.33,15562.0,71.0841,71.2455,71.0661,71.1379,15562.0
2022-07-18 12:10:00,79.37,79.44,79.28,79.3,11327.0,71.1738,71.2365,71.0931,71.111,11327.0
2022-07-18 12:20:00,79.3,79.31,79.09,79.11,11509.0,71.111,71.12,70.9227,70.9406,11509.0
2022-07-18 12:30:00,79.1,79.19,78.99,79.1,13824.0,70.9316,71.0123,70.833,70.9316,13824.0
2022-07-18 12:40:00,79.11,79.18,79.0,79.12,19163.0,70.9406,71.0034,70.842,70.9496,19163.0
2022-07-18 12:50:00,79.11,79.12,78.95,78.96,12319.0,70.9406,70.9496,70.7971,70.8061,12319.0
2022-07-18 13:00:00,78.96,78.97,78.78,78.86,13927.0,70.8061,70.8151,70.6447,70.7164,13927.0
2022-07-18 13:10:00,78.88,78.98,78.77,78.8,16367.0,70.7344,70.824,70.6357,70.6626,16367.0
2022-07-18 13:20:00,78.82,78.91,78.78,78.84,19604.0,70.6806,70.7613,70.6447,70.6985,19604.0
2022-07-18 13:30:00,78.86,78.87,78.37,78.43,31552.0,70.7164,70.7254,70.277,70.3308,31552.0
2022-07-18 13:40:00,78.41,78.42,78.09,78.11,36108.0,70.3129,70.3219,70.0259,70.0439,36108.0
2022-07-18 13:50:00,78.15,78.16,77.82,77.82,16052.0,70.0797,70.0887,69.7838,69.7838,16052.0
2022-07-18 14:00:00,77.79,77.86,77.52,77.58,13921.0,69.7569,69.8197,69.5148,69.5686,13921.0
2022-07-18 14:10:00,77.59,77.65,77.54,77.6,23974.0,69.5776,69.6314,69.5327,69.5865,23974.0
2022-07-18 14:20:00,77.59,77.6,77.26,77.29,24653.0,69.5776,69.5865,69.2816,69.3086,24653.0
2022-07-18 14:30:00,77.31,77.58,77.3,77.5,12454.0,69.3265,69.5686,69.3175,69.4969,12454.0
2022-07-18 14:40:00,77.51,77.52,77.36,77.39,13488.0,69.5058,69.5148,69.3713,69.3982,13488.0
2022-07-18 14:50:00,77.4,77.42,77.2,77.25,11186.0,69.4072,69.4251,69.2278,69.2727,11186.0
2022-07-18 15:00:00,77.24,77.64,77.22,77.63,31708.0,69.2637,69.6224,69.2458,69.6134,31708.0
2022-07-18 15:10:00,77.62,77.62,77.44,77.59,16540.0,69.6045,69.6045,69.4431,69.5776,16540.0
2022-07-18 15:20:00,77.59,77.71,77.5,77.51,27839.0,69.5776,69.6852,69.4969,69.5058,27839.0
2022-07-18 15:30:00,77.51,77.54,77.26,77.29,36721.0,69.5058,69.5327,69.2816,69.3086,36721.0
2022-07-18 15:40:00,77.3,77.43,77.17,77.17,43047.0,69.3175,69.4341,69.2009,69.2009,43047.0
2022-07-18 15:50:00,77.17,77.54,77.17,77.5,133589.0,69.2009,69.5327,69.2009,69.4969,133589.0
2022-07-19 09:30:00,77.71,79.16,77.71,79.14,88151.0,69.6852,70.9854,69.6852,70.9675,88151.0
2022-07-19 09:40:00,79.25,79.3,78.66,78.93,52988.0,71.0661,71.111,70.5371,70.7792,52988.0
2022-07-19 09:50:00,78.94,79.37,78.9,79.31,18561.0,70.7882,71.1738,70.7523,71.12,18561.0
2022-07-19 10:00:00,79.28,79.29,78.9,79.0,18983.0,71.0931,71.102,70.7523,70.842,18983.0
2022-07-19 10:10:00,79.04,79.12,78.9,79.03,16714.0,70.8778,70.9496,70.7523,70.8689,16714.0
2022-07-19 10:20:00,79.04,79.27,79.04,79.2,16225.0,70.8778,71.0841,70.8778,71.0213,16225.0
2022-07-19 10:30:00,79.26,79.31,79.1,79.11,14118.0,71.0751,71.12,70.9316,70.9406,14118.0
2022-07-19 10:40:00,79.13,79.27,79.02,79.27,15258.0,70.9585,71.0841,70.8599,71.0841,15258.0
2022-07-19 10:50:00,79.27,79.56,79.26,79.51,19343.0,71.0841,71.3441,71.0751,71.2993,19343.0
2022-07-19 11:00:00,79.54,79.78,79.53,79.74,53491.0,71.3262,71.5414,71.3172,71.5055,53491.0
2022-07-19 11:10:00,79.73,79.9,79.72,79.81,39791.0,71.4966,71.649,71.4876,71.5683,39791.0
2022-07-19 11:20:00,79.83,79.97,79.73,79.96,31201.0,71.5863,71.7118,71.4966,71.7028,31201.0
2022-07-19 11:30:00,79.99,80.14,79.95,79.95,33787.0,71.7297,71.8642,71.6939,71.6939,33787.0
2022-07-19 11:40:00,79.95,79.96,79.79,79.86,21391.0,71.6939,71.7028,71.5504,71.6132,21391.0
2022-07-19 11:50:00,79.88,80.07,79.85,79.93,14741.0,71.6311,71.8015,71.6042,71.6759,14741.0
2022-07-19 12:00:00,79.93,79.93,79.77,79.79,15580.0,71.6759,71.6759,71.5325,71.5504,15580.0
2022-07-19 12:10:00,79.81,79.85,79.66,79.69,17271.0,71.5683,71.6042,71.4338,71.4607,17271.0
2022-07-19 12:20:00,79.72,79.76,79.4,79.4,12504.0,71.4876,71.5235,71.2007,71.2007,12504.0
2022-07-19 12:30:00,79.42,79.7,79.41,79.7,15401.0,71.2186,71.4697,71.2096,71.4697,15401.0
2022-07-19 12:40:00,79.69,80.11,79.68,80.11,27412.0,71.4607,71.8373,71.4517,71.8373,27412.0
2022-07-19 12:50:00,80.12,80.12,79.85,80.05,27364.0,71.8463,71.8463,71.6042,71.7835,27364.0
2022-07-19 13:00:00,80.05,80.1,79.77,79.81,14670.0,71.7835,71.8284,71.5325,71.5683,14670.0
2022-07-19 13:10:00,79.8,79.97,79.8,79.92,37343.0,71.5594,71.7118,71.5594,71.667,37343.0
2022-07-19 13:20:00,79.91,80.03,79.81,79.86,25398.0,71.658,71.7656,71.5683,71.6132,25398.0
2022-07-19 13:30:00,79.85,80.04,79.83,80.04,26583.0,71.6042,71.7746,71.5863,71.7746,26583.0
2022-07-19 13:40:00,80.06,80.22,80.04,80.16,11482.0,71.7925,71.936,71.7746,71.8822,11482.0
2022-07-19 13:50:00,80.13,80.25,80.13,80.21,16543.0,71.8553,71.9629,71.8553,71.927,16543.0
2022-07-19 14:00:00,80.24,80.53,80.24,80.53,32378.0,71.9539,72.214,71.9539,72.214,32378.0
2022-07-19 14:10:00,80.52,80.53,80.29,80.43,15059.0,72.205,72.214,71.9988,72.1243,15059.0
2022-07-19 14:20:00,80.43,80.43,80.05,80.05,38943.0,72.1243,72.1243,71.7835,71.7835,38943.0
2022-07-19 14:30:00,80.06,80.16,80.02,80.03,38608.0,71.7925,71.8822,71.7566,71.7656,38608.0
2022-07-19 14:40:00,80.02,80.23,79.98,80.23,21211.0,71.7566,71.9449,71.7208,71.9449,21211.0
2022-07-19 14:50:00,80.23,80.27,80.13,80.24,25751.0,71.9449,71.9808,71.8553,71.9539,25751.0
2022-07-19 15:00:00,80.29,80.53,80.25,80.52,22058.0,71.9988,72.214,71.9629,72.205,22058.0
2022-07-19 15:10:00,80.51,80.51,80.25,80.4,33910.0,72.196,72.196,71.9629,72.0974,33910.0
2022-07-19 15:20:00,80.4,80.62,80.39,80.55,44745.0,72.0974,72.2947,72.0884,72.2319,44745.0
2022-07-19 15:30:00,80.57,80.67,80.45,80.67,128872.0,72.2498,72.3395,72.1422,72.3395,128872.0
2022-07-19 15:40:00,80.66,80.86,80.65,80.77,90832.0,72.3305,72.5099,72.3216,72.4292,90832.0
2022-07-19 15:50:00,80.78,81.0,80.77,80.79,232260.0,72.4382,72.6354,72.4292,72.4471,232260.0
2022-07-20 09:30:00,80.27,80.54,80.02,80.5,50879.0,71.9808,72.2229,71.7566,72.1871,50879.0
2022-07-20 09:40:00,80.52,80.8,80.34,80.39,18403.0,72.205,72.4561,72.0436,72.0884,18403.0
2022-07-20 09:50:00,80.47,80.75,80.14,80.14,24005.0,72.1602,72.4112,71.8642,71.8642,24005.0
2022-07-20 10:00:00,80.18,80.8,80.06,80.7,16835.0,71.9001,72.4561,71.7925,72.3664,16835.0
2022-07-20 10:10:00,80.72,80.89,80.48,80.48,14683.0,72.3843,72.5368,72.1691,72.1691,14683.0
2022-07-20 10:20:00,80.51,80.82,80.4,80.79,23851.0,72.196,72.474,72.0974,72.4471,23851.0
2022-07-20 10:30:00,80.79,81.74,80.67,81.7,41757.0,72.4471,73.299,72.3395,73.2631,41757.0
2022-07-20 10:40:00,81.67,81.72,81.38,81.48,55966.0,73.2362,73.2811,72.9762,73.0659,55966.0
2022-07-20 10:50:00,81.45,81.54,81.35,81.38,24670.0,73.039,73.1197,72.9493,72.9762,24670.0
2022-07-20 11:00:00,81.39,81.5,81.24,81.42,34377.0,72.9852,73.0838,72.8506,73.0121,34377.0
2022-07-20 11:10:00,81.43,81.65,81.43,81.64,19872.0,73.021,73.2183,73.021,73.2093,19872.0
2022-07-20 11:20:00,81.63,81.69,81.54,81.56,24904.0,73.2004,73.2542,73.1197,73.1376,24904.0
2022-07-20 11:30:00,81.54,81.75,81.46,81.49,24528.0,73.1197,73.308,73.0479,73.0748,24528.0
2022-07-20 11:40:00,81.49,81.51,81.31,81.33,17559.0,73.0748,73.0928,72.9134,72.9314,17559.0
2022-07-20 11:50:00,81.33,81.43,81.17,81.22,19525.0,72.9314,73.021,72.7879,72.8327,19525.0
2022-07-20 12:00:00,81.22,81.24,81.06,81.18,38311.0,72.8327,72.8506,72.6892,72.7968,38311.0
2022-07-20 12:10:00,81.19,81.36,81.04,81.1,43918.0,72.8058,72.9583,72.6713,72.7251,43918.0
2022-07-20 12:20:00,81.06,81.13,80.91,80.96,21850.0,72.6892,72.752,72.5547,72.5996,21850.0
2022-07-20 12:30:00,80.97,81.1,80.96,81.09,13619.0,72.6085,72.7251,72.5996,72.7161,13619.0
2022-07-20 12:40:00,81.1,81.15,80.62,80.69,18016.0,72.7251,72.7699,72.2947,72.3574,18016.0
2022-07-20 12:50:00,80.7,81.13,80.7,81.07,17138.0,72.3664,72.752,72.3664,72.6982,17138.0
2022-07-20 13:00:00,81.07,81.11,80.75,80.84,34245.0,72.6982,72.7341,72.4112,72.492,34245.0
2022-07-20 13:10:00,80.83,80.93,80.69,80.88,21793.0,72.483,72.5727,72.3574,72.5278,21793.0
2022-07-20 13:20:00,80.92,81.1,80.85,81.1,39366.0,72.5637,72.7251,72.5009,72.7251,39366.0
2022-07-20 13:30:00,81.09,81.25,81.04,81.14,18715.0,72.7161,72.8596,72.6713,72.761,18715.0
2022-07-20 13:40:00,81.14,81.25,81.12,81.17,16190.0,72.761,72.8596,72.743,72.7879,16190.0
2022-07-20 13:50:00,81.15,81.27,81.04,81.05,21593.0,72.7699,72.8776,72.6713,72.6803,21593.0
2022-07-20 14:00:00,81.05,81.23,81.04,81.08,41776.0,72.6803,72.8417,72.6713,72.7072,41776.0
2022-07-20 14:10:00,81.07,81.15,80.94,81.08,21283.0,72.6982,72.7699,72.5816,72.7072,21283.0
2022-07-20 14:20:00,81.1,81.4,81.1,81.31,20863.0,72.7251,72.9941,72.7251,72.9134,20863.0
2022-07-20 14:30:00,81.31,81.43,81.27,81.43,32788.0,72.9134,73.021,72.8776,73.021,32788.0
2022-07-20 14:40:00,81.42,81.45,81.3,81.32,23666.0,73.0121,73.039,72.9045,72.9224,23666.0
2022-07-20 14:50:00,81.31,81.31,80.96,81.14,23208.0,72.9134,72.9134,72.5996,72.761,23208.0
2022-07-20 15:00:00,81.15,81.57,81.15,81.45,22588.0,72.7699,73.1466,72.7699,73.039,22588.0
2022-07-20 15:10:00,81.45,81.82,81.45,81.78,53234.0,73.039,73.3708,73.039,73.3349,53234.0
2022-07-20 15:20:00,81.8,81.91,81.7,81.9,25297.0,73.3528,73.4515,73.2631,73.4425,25297.0
2022-07-20 15:30:00,81.92,81.95,81.66,81.92,68763.0,73.4604,73.4873,73.2273,73.4604,68763.0
2022-07-20 15:40:00,81.93,82.01,81.84,81.96,92575.0,73.4694,73.5411,73.3887,73.4963,92575.0
2022-07-20 15:50:00,81.93,82.21,81.92,82.06,236120.0,73.4694,73.7205,73.4604,73.586,236120.0
2022-07-21 09:30:00,82.43,82.53,81.28,82.08,93083.0,73.9178,74.0074,72.8865,73.6039,93083.0
2022-07-21 09:40:00,82.07,82.14,81.41,81.81,65525.0,73.5949,73.6577,73.0031,73.3618,65525.0
2022-07-21 09:50:00,81.91,82.28,81.89,82.15,44156.0,73.4515,73.7833,73.4335,73.6667,44156.0
2022-07-21 10:00:00,82.15,82.38,81.68,81.81,47031.0,73.6667,73.8729,73.2452,73.3618,47031.0
2022-07-21 10:10:00,81.82,81.93,81.45,81.8,48084.0,73.3708,73.4694,73.039,73.3528,48084.0
2022-07-21 10:20:00,81.83,81.96,81.08,81.4,43534.0,73.3797,73.4963,72.7072,72.9941,43534.0
2022-07-21 10:30:00,81.41,81.59,81.27,81.59,30177.0,73.0031,73.1645,72.8776,73.1645,30177.0
2022-07-21 10:40:00,81.59,81.73,81.44,81.44,34145.0,73.1645,73.29,73.03,73.03,34145.0
2022-07-21 10:50:00,81.45,81.77,81.4,81.76,85636.0,73.039,73.3259,72.9941,73.317,85636.0
2022-07-21 11:00:00,81.75,81.93,81.66,81.9,33749.0,73.308,73.4694,73.2273,73.4425,33749.0
2022-07-21 11:10:00,81.92,82.08,81.81,82.03,29516.0,73.4604,73.6039,73.3618,73.5591,29516.0
2022-07-21 11:20:00,81.98,82.04,81.9,82.04,11509.0,73.5142,73.568,73.4425,73.568,11509.0
2022-07-21 11:30:00,82.06,82.21,81.98,82.1,18608.0,73.586,73.7205,73.5142,73.6218,18608.0
2022-07-21 11:40:00,82.07,82.17,81.99,82.03,22737.0,73.5949,73.6846,73.5232,73.5591,22737.0
2022-07-21 11:50:00,82.03,82.24,82.03,82.17,39613.0,73.5591,73.7474,73.5591,73.6846,39613.0
2022-07-21 12:00:00,82.13,82.4,82.1,82.4,17386.0,73.6487,73.8909,73.6218,73.8909,17386.0
2022-07-21 12:10:00,82.38,82.38,82.1,82.2,17242.0,73.8729,73.8729,73.6218,73.7115,17242.0
2022-07-21 12:20:00,82.19,82.36,82.12,82.36,26137.0,73.7025,73.855,73.6398,73.855,26137.0
2022-07-21 12:30:00,82.37,82.4,82.26,82.28,24025.0,73.864,73.8909,73.7653,73.7833,24025.0
2022-07-21 12:40:00,82.26,82.28,82.14,82.19,19533.0,73.7653,73.7833,73.6577,73.7025,19533.0
2022-07-21 12:50:00,82.2,82.38,82.2,82.36,13440.0,73.7115,73.8729,73.7115,73.855,13440.0
2022-07-21 13:00:00,82.37,82.69,82.32,82.69,39991.0,73.864,74.1509,73.8191,74.1509,39991.0
2022-07-21 13:10:00,82.69,82.76,82.59,82.69,27939.0,74.1509,74.2137,74.0612,74.1509,27939.0
2022-07-21 13:20:00,82.7,82.78,82.69,82.73,26257.0,74.1599,74.2316,74.1509,74.1868,26257.0
2022-07-21 13:30:00,82.73,82.95,82.6,82.92,34869.0,74.1868,74.3841,74.0702,74.3572,34869.0
2022-07-21 13:40:00,82.92,82.99,82.91,82.97,23460.0,74.3572,74.4199,74.3482,74.402,23460.0
2022-07-21 13:50:00,82.99,83.38,82.96,83.25,48310.0,74.4199,74.7697,74.393,74.6531,48310.0
2022-07-21 14:00:00,83.26,83.29,83.01,83.13,60158.0,74.6621,74.689,74.4379,74.5455,60158.0
2022-07-21 14:10:00,83.13,83.21,82.99,83.15,19276.0,74.5455,74.6172,74.4199,74.5634,19276.0
2022-07-21 14:20:00,83.14,83.32,83.1,83.31,30398.0,74.5544,74.7159,74.5186,74.7069,30398.0
2022-07-21 14:30:00,83.31,83.38,83.18,83.32,48803.0,74.7069,74.7697,74.5903,74.7159,48803.0
2022-07-21 14:40:00,83.32,83.33,82.91,83.03,56767.0,74.7159,74.7248,74.3482,74.4558,56767.0
2022-07-21 14:50:00,83.05,83.25,83.0,83.17,30111.0,74.4737,74.6531,74.4289,74.5813,30111.0
2022-07-21 15:00:00,83.17,83.45,83.13,83.45,86078.0,74.5813,74.8324,74.5455,74.8324,86078.0
2022-07-21 15:10:00,83.44,83.58,83.32,83.36,51559.0,74.8235,74.949,74.7159,74.7517,51559.0
2022-07-21 15:20:00,83.35,83.57,83.3,83.49,47100.0,74.7428,74.94,74.6979,74.8683,47100.0
2022-07-21 15:30:00,83.48,83.57,83.29,83.29,82269.0,74.8593,74.94,74.689,74.689,82269.0
2022-07-21 15:40:00,83.27,83.41,83.21,83.33,86818.0,74.671,74.7966,74.6172,74.7248,86818.0
2022-07-21 15:50:00,83.36,83.78,83.35,83.69,222357.0,74.7517,75.1284,74.7428,75.0476,222357.0
2022-07-22 09:30:00,75.0,79.24,75.0,78.1,1075947.0,67.255,71.0572,67.255,70.0349,1075947.0
2022-07-22 09:40:00,78.0,78.99,76.66,77.41,565392.0,69.9452,70.833,68.7436,69.4162,565392.0
2022-07-22 09:50:00,77.38,78.24,76.73,77.17,307837.0,69.3893,70.1604,68.8064,69.2009,307837.0
2022-07-22 10:00:00,77.07,77.38,76.71,77.09,205439.0,69.1113,69.3893,68.7884,69.1292,205439.0
2022-07-22 10:10:00,77.09,78.73,77.08,78.72,156953.0,69.1292,70.5998,69.1202,70.5909,156953.0
2022-07-22 10:20:00,78.71,79.0,78.33,78.85,179852.0,70.5819,70.842,70.2412,70.7075,179852.0
2022-07-22 10:30:00,78.84,79.0,77.83,77.92,172907.0,70.6985,70.842,69.7928,69.8735,172907.0
2022-07-22 10:40:00,77.96,78.3,77.55,77.56,111291.0,69.9094,70.2143,69.5417,69.5507,111291.0
2022-07-22 10:50:00,77.57,78.4,77.56,77.92,154068.0,69.5596,70.3039,69.5507,69.8735,154068.0
2022-07-22 11:00:00,77.94,78.11,77.15,77.17,135953.0,69.8914,70.0439,69.183,69.2009,135953.0
2022-07-22 11:10:00,77.17,77.28,76.84,77.15,123128.0,69.2009,69.2996,68.905,69.183,123128.0
2022-07-22 11:20:00,77.12,77.17,76.56,77.02,81528.0,69.1561,69.2009,68.6539,69.0664,81528.0
2022-07-22 11:30:00,77.0,77.06,76.73,76.99,63592.0,69.0485,69.1023,68.8064,69.0395,63592.0
2022-07-22 11:40:00,76.97,76.97,76.18,76.29,90331.0,69.0216,69.0216,68.3132,68.4118,90331.0
2022-07-22 11:50:00,76.28,76.4,76.01,76.3,83146.0,68.4028,68.5105,68.1607,68.4208,83146.0
2022-07-22 12:00:00,76.28,76.58,76.21,76.44,57936.0,68.4028,68.6719,68.3401,68.5463,57936.0
2022-07-22 12:10:00,76.42,76.52,76.07,76.36,67175.0,68.5284,68.6181,68.2145,68.4746,67175.0
2022-07-22 12:20:00,76.36,76.38,75.8,75.96,78417.0,68.4746,68.4925,67.9724,68.1159,78417.0
2022-07-22 12:30:00,75.95,76.15,75.81,75.94,63989.0,68.1069,68.2863,67.9814,68.098,63989.0
2022-07-22 12:40:00,75.94,76.08,75.77,75.98,38775.0,68.098,68.2235,67.9455,68.1338,38775.0
2022-07-22 12:50:00,75.97,76.18,75.93,76.12,41652.0,68.1249,68.3132,68.089,68.2594,41652.0
2022-07-22 13:00:00,76.12,76.12,75.74,75.81,58652.0,68.2594,68.2594,67.9186,67.9814,58652.0
2022-07-22 13:10:00,75.8,75.87,75.61,75.82,42151.0,67.9724,68.0352,67.802,67.9904,42151.0
2022-07-22 13:20:00,75.82,75.88,75.66,75.88,38918.0,67.9904,68.0442,67.8469,68.0442,38918.0
2022-07-22 13:30:00,75.86,75.86,75.64,75.78,38970.0,68.0262,68.0262,67.8289,67.9545,38970.0
2022-07-22 13:40:00,75.75,76.22,75.71,76.06,78303.0,67.9276,68.349,67.8917,68.2056,78303.0
2022-07-22 13:50:00,76.04,76.3,75.99,76.28,49811.0,68.1876,68.4208,68.1428,68.4028,49811.0
2022-07-22 14:00:00,76.28,76.32,75.67,76.06,106443.0,68.4028,68.4387,67.8558,68.2056,106443.0
2022-07-22 14:10:00,76.06,76.44,76.01,76.44,70097.0,68.2056,68.5463,68.1607,68.5463,70097.0
2022-07-22 14:20:00,76.43,76.87,76.4,76.8,90630.0,68.5374,68.9319,68.5105,68.8692,90630.0
2022-07-22 14:30:00,76.84,76.87,76.66,76.85,74321.0,68.905,68.9319,68.7436,68.914,74321.0
2022-07-22 14:40:00,76.86,77.0,76.67,76.89,82195.0,68.923,69.0485,68.7526,68.9499,82195.0
2022-07-22 14:50:00,76.88,76.99,76.66,76.66,61244.0,68.9409,69.0395,68.7436,68.7436,61244.0
2022-07-22 15:00:00,76.67,76.85,76.54,76.54,82943.0,68.7526,68.914,68.636,68.636,82943.0
2022-07-22 15:10:00,76.53,76.82,76.52,76.73,80059.0,68.627,68.8871,68.6181,68.8064,80059.0
2022-07-22 15:20:00,76.73,77.0,76.66,76.67,142700.0,68.8064,69.0485,68.7436,68.7526,142700.0
2022-07-22 15:30:00,76.68,76.96,76.41,76.58,193941.0,68.7615,69.0126,68.5194,68.6719,193941.0
2022-07-22 15:40:00,76.58,77.0,76.57,76.78,299307.0,68.6719,69.0485,68.6629,68.8512,299307.0
2022-07-22 15:50:00,76.79,77.12,76.75,76.82,608807.0,68.8602,69.1561,68.8243,68.8871,608807.0
2022-07-25 09:30:00,76.91,77.87,76.0,77.87,117833.0,68.9678,69.8287,68.1518,69.8287,117833.0
2022-07-25 09:40:00,77.87,78.99,77.45,77.58,245696.0,69.8287,70.833,69.452,69.5686,245696.0
2022-07-25 09:50:00,77.62,77.79,77.2,77.53,45003.0,69.6045,69.7569,69.2278,69.5238,45003.0
2022-07-25 10:00:00,77.51,77.95,77.36,77.67,53543.0,69.5058,69.9004,69.3713,69.6493,53543.0
2022-07-25 10:10:00,77.67,78.0,77.45,77.67,77406.0,69.6493,69.9452,69.452,69.6493,77406.0
2022-07-25 10:20:00,77.69,77.69,76.69,76.8,70234.0,69.6672,69.6672,68.7705,68.8692,70234.0
2022-07-25 10:30:00,76.76,76.8,76.0,76.24,79914.0,68.8333,68.8692,68.1518,68.367,79914.0
2022-07-25 10:40:00,76.23,76.27,75.85,76.05,59602.0,68.358,68.3939,68.0173,68.1966,59602.0
2022-07-25 10:50:00,76.05,76.11,75.58,75.78,42060.0,68.1966,68.2504,67.7751,67.9545,42060.0
2022-07-25 11:00:00,75.77,76.06,75.6,75.61,45798.0,67.9455,68.2056,67.7931,67.802,45798.0
2022-07-25 11:10:00,75.61,75.66,75.28,75.55,88863.0,67.802,67.8469,67.5061,67.7482,88863.0
2022-07-25 11:20:00,75.53,75.81,75.44,75.71,75456.0,67.7303,67.9814,67.6496,67.8917,75456.0
2022-07-25 11:30:00,75.74,76.75,75.72,76.69,63446.0,67.9186,68.8243,67.9007,68.7705,63446.0
2022-07-25 11:40:00,76.67,76.83,76.56,76.8,37863.0,68.7526,68.8961,68.6539,68.8692,37863.0
2022-07-25 11:50:00,76.78,77.05,76.65,77.02,28140.0,68.8512,69.0933,68.7346,69.0664,28140.0
2022-07-25 12:00:00,77.02,77.17,76.83,76.83,34987.0,69.0664,69.2009,68.8961,68.8961,34987.0
2022-07-25 12:10:00,76.8,76.99,76.62,76.95,37593.0,68.8692,69.0395,68.7077,69.0037,37593.0
2022-07-25 12:20:00,76.95,77.14,76.9,77.1,25807.0,69.0037,69.174,68.9588,69.1382,25807.0
2022-07-25 12:30:00,77.08,77.31,77.07,77.31,26055.0,69.1202,69.3265,69.1113,69.3265,26055.0
2022-07-25 12:40:00,77.31,77.53,77.29,77.52,43259.0,69.3265,69.5238,69.3086,69.5148,43259.0
2022-07-25 12:50:00,77.5,77.53,77.15,77.16,33701.0,69.4969,69.5238,69.183,69.192,33701.0
2022-07-25 13:00:00,77.16,77.45,77.15,77.42,27800.0,69.192,69.452,69.183,69.4251,27800.0
2022-07-25 13:10:00,77.43,77.44,77.04,77.11,40090.0,69.4341,69.4431,69.0844,69.1471,40090.0
2022-07-25 13:20:00,77.12,77.19,76.73,76.81,36494.0,69.1561,69.2189,68.8064,68.8781,36494.0
2022-07-25 13:30:00,76.81,76.86,76.66,76.79,34590.0,68.8781,68.923,68.7436,68.8602,34590.0
2022-07-25 13:40:00,76.79,76.99,76.79,76.86,43152.0,68.8602,69.0395,68.8602,68.923,43152.0
2022-07-25 13:50:00,76.87,76.94,76.8,76.9,46807.0,68.9319,68.9947,68.8692,68.9588,46807.0
2022-07-25 14:00:00,76.9,76.94,76.76,76.91,38164.0,68.9588,68.9947,68.8333,68.9678,38164.0
2022-07-25 14:10:00,76.92,77.07,76.82,76.84,29509.0,68.9768,69.1113,68.8871,68.905,29509.0
2022-07-25 14:20:00,76.83,76.84,76.74,76.79,45151.0,68.8961,68.905,68.8153,68.8602,45151.0
2022-07-25 14:30:00,76.78,76.93,76.72,76.84,32657.0,68.8512,68.9857,68.7974,68.905,32657.0
2022-07-25 14:40:00,76.83,76.87,76.71,76.76,40896.0,68.8961,68.9319,68.7884,68.8333,40896.0
2022-07-25 14:50:00,76.77,76.85,76.69,76.73,27392.0,68.8422,68.914,68.7705,68.8064,27392.0
2022-07-25 15:00:00,76.73,76.8,76.56,76.72,54021.0,68.8064,68.8692,68.6539,68.7974,54021.0
2022-07-25 15:10:00,76.7,76.92,76.65,76.78,35476.0,68.7795,68.9768,68.7346,68.8512,35476.0
2022-07-25 15:20:00,76.81,76.91,76.79,76.81,49380.0,68.8781,68.9678,68.8602,68.8781,49380.0
2022-07-25 15:30:00,76.81,76.93,76.79,76.92,65588.0,68.8781,68.9857,68.8602,68.9768,65588.0
2022-07-25 15:40:00,76.92,76.92,76.58,76.76,129426.0,68.9768,68.9768,68.6719,68.8333,129426.0
2022-07-25 15:50:00,76.76,76.79,76.49,76.51,274989.0,68.8333,68.8602,68.5912,68.6091,274989.0
2022-07-26 09:30:00,76.44,77.08,76.22,76.78,57083.0,68.5463,69.1202,68.349,68.8512,57083.0
2022-07-26 09:40:00,76.78,77.73,76.78,77.56,69836.0,68.8512,69.7031,68.8512,69.5507,69836.0
2022-07-26 09:50:00,77.56,77.78,77.35,77.55,58545.0,69.5507,69.748,69.3624,69.5417,58545.0
2022-07-26 10:00:00,77.58,77.69,77.08,77.13,103258.0,69.5686,69.6672,69.1202,69.1651,103258.0
2022-07-26 10:10:00,77.15,77.27,76.98,77.16,52356.0,69.183,69.2906,69.0306,69.192,52356.0
2022-07-26 10:20:00,77.18,77.18,76.9,77.02,41786.0,69.2099,69.2099,68.9588,69.0664,41786.0
2022-07-26 10:30:00,77.04,77.12,76.82,77.05,41438.0,69.0844,69.1561,68.8871,69.0933,41438.0
2022-07-26 10:40:00,77.07,77.09,76.91,77.02,34955.0,69.1113,69.1292,68.9678,69.0664,34955.0
2022-07-26 10:50:00,77.02,77.09,76.86,77.02,34902.0,69.0664,69.1292,68.923,69.0664,34902.0
2022-07-26 11:00:00,77.0,77.11,76.5,76.52,24110.0,69.0485,69.1471,68.6001,68.6181,24110.0
2022-07-26 11:10:00,76.51,76.56,76.33,76.47,18457.0,68.6091,68.6539,68.4477,68.5732,18457.0
2022-07-26 11:20:00,76.5,76.58,76.3,76.3,26879.0,68.6001,68.6719,68.4208,68.4208,26879.0
2022-07-26 11:30:00,76.27,76.4,76.07,76.34,29511.0,68.3939,68.5105,68.2145,68.4567,29511.0
2022-07-26 11:40:00,76.29,76.47,76.2,76.22,21180.0,68.4118,68.5732,68.3311,68.349,21180.0
2022-07-26 11:50:00,76.23,76.32,76.19,76.23,27628.0,68.358,68.4387,68.3221,68.358,27628.0
2022-07-26 12:00:00,76.21,76.41,76.18,76.31,22417.0,68.3401,68.5194,68.3132,68.4298,22417.0
2022-07-26 12:10:00,76.33,76.46,76.24,76.45,13993.0,68.4477,68.5643,68.367,68.5553,13993.0
2022-07-26 12:20:00,76.45,76.7,76.36,76.63,20279.0,68.5553,68.7795,68.4746,68.7167,20279.0
2022-07-26 12:30:00,76.63,76.85,76.59,76.59,20178.0,68.7167,68.914,68.6808,68.6808,20178.0
2022-07-26 12:40:00,76.56,76.71,76.52,76.69,23445.0,68.6539,68.7884,68.6181,68.7705,23445.0
2022-07-26 12:50:00,76.71,76.71,76.58,76.67,19367.0,68.7884,68.7884,68.6719,68.7526,19367.0
2022-07-26 13:00:00,76.66,76.7,76.6,76.69,17754.0,68.7436,68.7795,68.6898,68.7705,17754.0
2022-07-26 13:10:00,76.69,76.71,76.38,76.38,21034.0,68.7705,68.7884,68.4925,68.4925,21034.0
2022-07-26 13:20:00,76.37,76.51,76.31,76.46,20153.0,68.4836,68.6091,68.4298,68.5643,20153.0
2022-07-26 13:30:00,76.43,76.43,76.31,76.31,11272.0,68.5374,68.5374,68.4298,68.4298,11272.0
2022-07-26 13:40:00,76.32,76.36,76.26,76.34,14673.0,68.4387,68.4746,68.3849,68.4567,14673.0
2022-07-26 13:50:00,76.34,76.36,76.18,76.2,17492.0,68.4567,68.4746,68.3132,68.3311,17492.0
2022-07-26 14:00:00,76.21,76.27,76.05,76.11,23665.0,68.3401,68.3939,68.1966,68.2504,23665.0
2022-07-26 14:10:00,76.11,76.18,76.06,76.18,18299.0,68.2504,68.3132,68.2056,68.3132,18299.0
2022-07-26 14:20:00,76.17,76.24,76.12,76.17,18512.0,68.3042,68.367,68.2594,68.3042,18512.0
2022-07-26 14:30:00,76.16,76.2,76.13,76.15,23101.0,68.2952,68.3311,68.2683,68.2863,23101.0
2022-07-26 14:40:00,76.16,76.25,76.15,76.2,69465.0,68.2952,68.3759,68.2863,68.3311,69465.0
2022-07-26 14:50:00,76.23,76.26,76.14,76.23,21483.0,68.358,68.3849,68.2773,68.358,21483.0
2022-07-26 15:00:00,76.23,76.23,76.07,76.07,19813.0,68.358,68.358,68.2145,68.2145,19813.0
2022-07-26 15:10:00,76.07,76.3,76.03,76.28,58116.0,68.2145,68.4208,68.1787,68.4028,58116.0
2022-07-26 15:20:00,76.3,76.49,76.28,76.44,38584.0,68.4208,68.5912,68.4028,68.5463,38584.0
2022-07-26 15:30:00,76.43,76.55,76.28,76.35,114602.0,68.5374,68.645,68.4028,68.4656,114602.0
2022-07-26 15:40:00,76.35,76.36,76.16,76.22,70656.0,68.4656,68.4746,68.2952,68.349,70656.0
2022-07-26 15:50:00,76.23,76.39,75.99,76.0,309258.0,68.358,68.5015,68.1428,68.1518,309258.0
2022-07-27 09:30:00,76.11,76.45,75.37,75.99,81231.0,68.2504,68.5553,67.5868,68.1428,81231.0
2022-07-27 09:40:00,75.93,76.1,75.61,75.92,33474.0,68.089,68.2414,67.802,68.08,33474.0
2022-07-27 09:50:00,75.92,76.93,75.88,76.82,66394.0,68.08,68.9857,68.0442,68.8871,66394.0
2022-07-27 10:00:00,76.84,77.24,76.66,77.2,45843.0,68.905,69.2637,68.7436,69.2278,45843.0
2022-07-27 10:10:00,77.18,77.61,77.16,77.49,69210.0,69.2099,69.5955,69.192,69.4879,69210.0
2022-07-27 10:20:00,77.52,77.83,77.35,77.52,38961.0,69.5148,69.7928,69.3624,69.5148,38961.0
2022-07-27 10:30:00,77.53,77.56,77.2,77.53,21989.0,69.5238,69.5507,69.2278,69.5238,21989.0
2022-07-27 10:40:00,77.53,77.53,77.35,77.47,20694.0,69.5238,69.5238,69.3624,69.47,20694.0
2022-07-27 10:50:00,77.48,77.62,77.37,77.38,30962.0,69.4789,69.6045,69.3803,69.3893,30962.0
2022-07-27 11:00:00,77.39,77.46,77.14,77.15,35066.0,69.3982,69.461,69.174,69.183,35066.0
2022-07-27 11:10:00,77.16,77.19,77.04,77.04,30710.0,69.192,69.2189,69.0844,69.0844,30710.0
2022-07-27 11:20:00,77.05,77.1,76.8,76.8,26011.0,69.0933,69.1382,68.8692,68.8692,26011.0
2022-07-27 11:30:00,76.79,76.91,76.66,76.67,25325.0,68.8602,68.9678,68.7436,68.7526,25325.0
2022-07-27 11:40:00,76.66,76.88,76.65,76.85,21683.0,68.7436,68.9409,68.7346,68.914,21683.0
2022-07-27 11:50:00,76.84,77.0,76.83,76.91,26037.0,68.905,69.0485,68.8961,68.9678,26037.0
2022-07-27 12:00:00,76.89,76.95,76.85,76.94,26289.0,68.9499,69.0037,68.914,68.9947,26289.0
2022-07-27 12:10:00,76.95,77.4,76.95,77.33,20351.0,69.0037,69.4072,69.0037,69.3444,20351.0
2022-07-27 12:20:00,77.31,77.51,77.21,77.22,12311.0,69.3265,69.5058,69.2368,69.2458,12311.0
2022-07-27 12:30:00,77.22,77.27,77.14,77.2,20757.0,69.2458,69.2906,69.174,69.2278,20757.0
2022-07-27 12:40:00,77.19,77.22,77.04,77.09,21897.0,69.2189,69.2458,69.0844,69.1292,21897.0
2022-07-27 12:50:00,77.06,77.23,77.0,77.06,17098.0,69.1023,69.2547,69.0485,69.1023,17098.0
2022-07-27 13:00:00,77.05,77.09,76.69,76.72,27520.0,69.0933,69.1292,68.7705,68.7974,27520.0
2022-07-27 13:10:00,76.7,77.01,76.65,76.87,34298.0,68.7795,69.0575,68.7346,68.9319,34298.0
2022-07-27 13:20:00,76.86,77.07,76.83,76.84,21809.0,68.923,69.1113,68.8961,68.905,21809.0
2022-07-27 13:30:00,76.85,77.01,76.81,76.97,21293.0,68.914,69.0575,68.8781,69.0216,21293.0
2022-07-27 13:40:00,76.98,77.0,76.89,76.95,21091.0,69.0306,69.0485,68.9499,69.0037,21091.0
2022-07-27 13:50:00,76.93,77.16,76.93,77.13,17428.0,68.9857,69.192,68.9857,69.1651,17428.0
2022-07-27 14:00:00,77.11,77.34,76.85,76.87,33315.0,69.1471,69.3534,68.914,68.9319,33315.0
2022-07-27 14:10:00,76.89,77.2,76.87,77.16,27656.0,68.9499,69.2278,68.9319,69.192,27656.0
2022-07-27 14:20:00,77.17,77.19,76.99,76.99,21954.0,69.2009,69.2189,69.0395,69.0395,21954.0
2022-07-27 14:30:00,76.99,77.57,76.81,77.52,44780.0,69.0395,69.5596,68.8781,69.5148,44780.0
2022-07-27 14:40:00,77.53,77.89,77.49,77.81,38488.0,69.5238,69.8466,69.4879,69.7749,38488.0
2022-07-27 14:50:00,77.84,78.21,77.77,78.01,46028.0,69.8018,70.1335,69.739,69.9542,46028.0
2022-07-27 15:00:00,78.03,78.35,77.92,78.26,37995.0,69.9721,70.2591,69.8735,70.1784,37995.0
2022-07-27 15:10:00,78.26,78.45,78.17,78.36,37885.0,70.1784,70.3488,70.0977,70.2681,37885.0
2022-07-27 15:20:00,78.37,78.91,78.3,78.91,61579.0,70.277,70.7613,70.2143,70.7613,61579.0
2022-07-27 15:30:00,78.95,79.13,78.79,78.9,66160.0,70.7971,70.9585,70.6537,70.7523,66160.0
2022-07-27 15:40:00,78.92,79.08,78.65,78.66,69532.0,70.7702,70.9137,70.5281,70.5371,69532.0
2022-07-27 15:50:00,78.63,78.89,78.54,78.68,203882.0,70.5102,70.7433,70.4295,70.555,203882.0
2022-07-28 09:30:00,78.58,79.18,78.48,79.17,41871.0,70.4653,71.0034,70.3757,70.9944,41871.0
2022-07-28 09:40:00,79.13,79.26,78.07,78.32,31834.0,70.9585,71.0751,70.008,70.2322,31834.0
2022-07-28 09:50:00,78.31,78.32,77.92,77.97,15285.0,70.2232,70.2322,69.8735,69.9183,15285.0
2022-07-28 10:00:00,77.97,78.08,77.22,77.35,32198.0,69.9183,70.017,69.2458,69.3624,32198.0
2022-07-28 10:10:00,77.42,77.49,77.12,77.35,21931.0,69.4251,69.4879,69.1561,69.3624,21931.0
2022-07-28 10:20:00,77.37,77.47,77.07,77.26,38019.0,69.3803,69.47,69.1113,69.2816,38019.0
2022-07-28 10:30:00,77.23,77.82,77.13,77.67,18038.0,69.2547,69.7838,69.1651,69.6493,18038.0
2022-07-28 10:40:00,77.67,78.14,77.59,78.14,12469.0,69.6493,70.0708,69.5776,70.0708,12469.0
2022-07-28 10:50:00,78.16,78.29,78.0,78.26,22243.0,70.0887,70.2053,69.9452,70.1784,22243.0
2022-07-28 11:00:00,78.23,78.35,78.21,78.29,16007.0,70.1515,70.2591,70.1335,70.2053,16007.0
2022-07-28 11:10:00,78.28,78.59,78.28,78.56,13605.0,70.1963,70.4743,70.1963,70.4474,13605.0
2022-07-28 11:20:00,78.54,79.11,78.52,79.07,15920.0,70.4295,70.9406,70.4115,70.9047,15920.0
2022-07-28 11:30:00,79.08,79.1,78.9,78.99,22053.0,70.9137,70.9316,70.7523,70.833,22053.0
2022-07-28 11:40:00,79.01,79.14,78.92,78.96,19576.0,70.8509,70.9675,70.7702,70.8061,19576.0
2022-07-28 11:50:00,78.97,79.0,78.76,78.77,56632.0,70.8151,70.842,70.6267,70.6357,56632.0
2022-07-28 12:00:00,78.77,78.91,78.68,78.7,17106.0,70.6357,70.7613,70.555,70.5729,17106.0
2022-07-28 12:10:00,78.72,78.83,78.57,78.59,26771.0,70.5909,70.6895,70.4564,70.4743,26771.0
2022-07-28 12:20:00,78.58,78.82,78.48,78.78,21969.0,70.4653,70.6806,70.3757,70.6447,21969.0
2022-07-28 12:30:00,78.81,78.93,78.72,78.91,24861.0,70.6716,70.7792,70.5909,70.7613,24861.0
2022-07-28 12:40:00,78.91,79.08,78.9,78.92,20322.0,70.7613,70.9137,70.7523,70.7702,20322.0
2022-07-28 12:50:00,78.93,79.14,78.89,79.08,14287.0,70.7792,70.9675,70.7433,70.9137,14287.0
2022-07-28 13:00:00,79.09,79.09,78.91,79.04,18570.0,70.9227,70.9227,70.7613,70.8778,18570.0
2022-07-28 13:10:00,79.05,79.11,78.95,79.08,18929.0,70.8868,70.9406,70.7971,70.9137,18929.0
2022-07-28 13:20:00,79.08,79.38,79.05,79.38,20221.0,70.9137,71.1827,70.8868,71.1827,20221.0
2022-07-28 13:30:00,79.36,79.45,79.31,79.32,24802.0,71.1648,71.2455,71.12,71.1289,24802.0
2022-07-28 13:40:00,79.32,79.68,79.32,79.65,22503.0,71.1289,71.4517,71.1289,71.4248,22503.0
2022-07-28 13:50:00,79.64,79.8,79.63,79.66,22585.0,71.4159,71.5594,71.4069,71.4338,22585.0
2022-07-28 14:00:00,79.66,79.66,79.51,79.58,18700.0,71.4338,71.4338,71.2993,71.3621,18700.0
2022-07-28 14:10:00,79.56,79.67,79.48,79.61,19462.0,71.3441,71.4428,71.2724,71.389,19462.0
2022-07-28 14:20:00,79.63,79.71,79.54,79.66,17953.0,71.4069,71.4786,71.3262,71.4338,17953.0
2022-07-28 14:30:00,79.66,79.71,79.58,79.7,32779.0,71.4338,71.4786,71.3621,71.4697,32779.0
2022-07-28 14:40:00,79.68,79.72,79.62,79.66,16500.0,71.4517,71.4876,71.3979,71.4338,16500.0
2022-07-28 14:50:00,79.67,79.77,79.61,79.7,29008.0,71.4428,71.5325,71.389,71.4697,29008.0
2022-07-28 15:00:00,79.7,79.89,79.68,79.77,20537.0,71.4697,71.6401,71.4517,71.5325,20537.0
2022-07-28 15:10:00,79.77,79.82,79.69,79.78,17204.0,71.5325,71.5773,71.4607,71.5414,17204.0
2022-07-28 15:20:00,79.78,80.11,79.78,80.11,43956.0,71.5414,71.8373,71.5414,71.8373,43956.0
2022-07-28 15:30:00,80.11,80.14,79.96,80.03,60903.0,71.8373,71.8642,71.7028,71.7656,60903.0
2022-07-28 15:40:00,80.03,80.12,79.88,80.08,59998.0,71.7656,71.8463,71.6311,71.8104,59998.0
2022-07-28 15:50:00,80.06,80.11,79.74,79.81,181120.0,71.7925,71.8373,71.5055,71.5683,181120.0
2022-07-29 09:30:00,79.5,80.5,79.31,80.35,115635.0,71.2903,72.1871,71.12,72.0526,115635.0
2022-07-29 09:40:00,80.34,80.86,80.02,80.03,62141.0,72.0436,72.5099,71.7566,71.7656,62141.0
2022-07-29 09:50:00,80.06,80.53,79.96,80.06,59388.0,71.7925,72.214,71.7028,71.7925,59388.0
2022-07-29 10:00:00,80.09,80.43,79.74,80.37,43810.0,71.8194,72.1243,71.5055,72.0705,43810.0
2022-07-29 10:10:00,80.34,80.34,79.75,79.79,22470.0,72.0436,72.0436,71.5145,71.5504,22470.0
2022-07-29 10:20:00,79.81,80.29,79.74,80.01,49804.0,71.5683,71.9988,71.5055,71.7477,49804.0
2022-07-29 10:30:00,80.04,80.04,79.64,79.67,28844.0,71.7746,71.7746,71.4159,71.4428,28844.0
2022-07-29 10:40:00,79.69,79.89,79.68,79.72,27850.0,71.4607,71.6401,71.4517,71.4876,27850.0
2022-07-29 10:50:00,79.74,79.74,79.39,79.42,29845.0,71.5055,71.5055,71.1917,71.2186,29845.0
2022-07-29 11:00:00,79.43,79.62,79.24,79.35,44752.0,71.2276,71.3979,71.0572,71.1558,44752.0
2022-07-29 11:10:00,79.34,79.46,79.16,79.46,19098.0,71.1469,71.2545,70.9854,71.2545,19098.0
2022-07-29 11:20:00,79.48,79.49,79.14,79.17,31925.0,71.2724,71.2814,70.9675,70.9944,31925.0
2022-07-29 11:30:00,79.19,79.26,78.99,79.22,22164.0,71.0123,71.0751,70.833,71.0392,22164.0
2022-07-29 11:40:00,79.26,79.58,79.26,79.55,35708.0,71.0751,71.3621,71.0751,71.3352,35708.0
2022-07-29 11:50:00,79.57,79.82,79.52,79.78,34805.0,71.3531,71.5773,71.3083,71.5414,34805.0
2022-07-29 12:00:00,79.78,79.96,79.77,79.79,9766.0,71.5414,71.7028,71.5325,71.5504,9766.0
2022-07-29 12:10:00,79.89,79.98,79.77,79.83,27031.0,71.6401,71.7208,71.5325,71.5863,27031.0
2022-07-29 12:20:00,79.79,79.97,79.77,79.95,10806.0,71.5504,71.7118,71.5325,71.6939,10806.0
2022-07-29 12:30:00,79.97,79.97,79.68,79.8,15063.0,71.7118,71.7118,71.4517,71.5594,15063.0
2022-07-29 12:40:00,79.78,79.87,79.72,79.78,12992.0,71.5414,71.6221,71.4876,71.5414,12992.0
2022-07-29 12:50:00,79.78,80.04,79.78,79.97,12967.0,71.5414,71.7746,71.5414,71.7118,12967.0
2022-07-29 13:00:00,79.96,79.96,79.79,79.94,15287.0,71.7028,71.7028,71.5504,71.6849,15287.0
2022-07-29 13:10:00,79.94,80.05,79.94,80.01,14873.0,71.6849,71.7835,71.6849,71.7477,14873.0
2022-07-29 13:20:00,80.02,80.1,79.96,79.96,11353.0,71.7566,71.8284,71.7028,71.7028,11353.0
2022-07-29 13:30:00,79.94,79.99,79.83,79.98,45950.0,71.6849,71.7297,71.5863,71.7208,45950.0
2022-07-29 13:40:00,79.98,80.0,79.85,79.9,17069.0,71.7208,71.7387,71.6042,71.649,17069.0
2022-07-29 13:50:00,79.9,80.07,79.9,80.05,33964.0,71.649,71.8015,71.649,71.7835,33964.0
2022-07-29 14:00:00,80.05,80.11,79.84,80.05,26070.0,71.7835,71.8373,71.5952,71.7835,26070.0
2022-07-29 14:10:00,80.06,80.08,79.9,79.95,13660.0,71.7925,71.8104,71.649,71.6939,13660.0
2022-07-29 14:20:00,79.97,80.0,79.89,79.97,14853.0,71.7118,71.7387,71.6401,71.7118,14853.0
2022-07-29 14:30:00,79.98,80.06,79.93,79.95,16725.0,71.7208,71.7925,71.6759,71.6939,16725.0
2022-07-29 14:40:00,79.94,79.94,79.78,79.8,23334.0,71.6849,71.6849,71.5414,71.5594,23334.0
2022-07-29 14:50:00,79.84,79.94,79.75,79.75,15840.0,71.5952,71.6849,71.5145,71.5145,15840.0
2022-07-29 15:00:00,79.75,79.9,79.71,79.8,31511.0,71.5145,71.649,71.4786,71.5594,31511.0
2022-07-29 15:10:00,79.81,79.85,79.69,79.84,33070.0,71.5683,71.6042,71.4607,71.5952,33070.0
2022-07-29 15:20:00,79.85,79.92,79.8,79.88,38473.0,71.6042,71.667,71.5594,71.6311,38473.0
2022-07-29 15:30:00,79.9,80.02,79.75,79.97,73141.0,71.649,71.7566,71.5145,71.7118,73141.0
2022-07-29 15:40:00,79.97,80.13,79.95,80.0,50755.0,71.7118,71.8553,71.6939,71.7387,50755.0
2022-07-29 15:50:00,80.03,80.29,79.92,79.97,361871.0,71.7656,71.9988,71.667,71.7118,361871.0
2022-08-01 09:30:00,78.97,79.16,77.66,78.17,90197.0,70.8151,70.9854,69.6403,70.0977,90197.0
2022-08-01 09:40:00,78.15,78.55,78.07,78.42,27939.0,70.0797,70.4384,70.008,70.3219,27939.0
2022-08-01 09:50:00,78.49,79.53,78.39,79.42,42155.0,70.3846,71.3172,70.295,71.2186,42155.0
2022-08-01 10:00:00,79.39,79.88,79.23,79.63,30048.0,71.1917,71.6311,71.0482,71.4069,30048.0
2022-08-01 10:10:00,79.62,79.74,79.28,79.3,13730.0,71.3979,71.5055,71.0931,71.111,13730.0
2022-08-01 10:20:00,79.3,79.36,79.05,79.26,14628.0,71.111,71.1648,70.8868,71.0751,14628.0
2022-08-01 10:30:00,79.33,79.67,79.3,79.57,15579.0,71.1379,71.4428,71.111,71.3531,15579.0
2022-08-01 10:40:00,79.6,79.9,79.6,79.85,14478.0,71.38,71.649,71.38,71.6042,14478.0
2022-08-01 10:50:00,79.85,80.11,79.85,80.11,15096.0,71.6042,71.8373,71.6042,71.8373,15096.0
2022-08-01 11:00:00,80.12,80.21,79.92,79.92,41681.0,71.8463,71.927,71.667,71.667,41681.0
2022-08-01 11:10:00,79.93,80.04,79.68,79.77,18377.0,71.6759,71.7746,71.4517,71.5325,18377.0
2022-08-01 11:20:00,79.75,80.12,79.7,80.03,13985.0,71.5145,71.8463,71.4697,71.7656,13985.0
2022-08-01 11:30:00,80.01,80.01,79.63,79.68,20915.0,71.7477,71.7477,71.4069,71.4517,20915.0
2022-08-01 11:40:00,79.72,79.97,79.65,79.95,6609.0,71.4876,71.7118,71.4248,71.6939,6609.0
2022-08-01 11:50:00,79.95,79.99,79.67,79.67,11617.0,71.6939,71.7297,71.4428,71.4428,11617.0
2022-08-01 12:00:00,79.65,79.7,79.61,79.66,9089.0,71.4248,71.4697,71.389,71.4338,9089.0
2022-08-01 12:10:00,79.63,79.68,79.42,79.48,13052.0,71.4069,71.4517,71.2186,71.2724,13052.0
2022-08-01 12:20:00,79.46,79.56,79.41,79.47,19375.0,71.2545,71.3441,71.2096,71.2634,19375.0
2022-08-01 12:30:00,79.45,79.53,79.4,79.52,8536.0,71.2455,71.3172,71.2007,71.3083,8536.0
2022-08-01 12:40:00,79.52,79.66,79.46,79.51,9285.0,71.3083,71.4338,71.2545,71.2993,9285.0
2022-08-01 12:50:00,79.53,79.57,79.33,79.37,8434.0,71.3172,71.3531,71.1379,71.1738,8434.0
2022-08-01 13:00:00,79.36,79.39,78.97,79.18,41680.0,71.1648,71.1917,70.8151,71.0034,41680.0
2022-08-01 13:10:00,79.16,79.27,79.07,79.07,11126.0,70.9854,71.0841,70.9047,70.9047,11126.0
2022-08-01 13:20:00,79.07,79.21,79.03,79.08,11075.0,70.9047,71.0303,70.8689,70.9137,11075.0
2022-08-01 13:30:00,79.09,79.12,79.04,79.12,12902.0,70.9227,70.9496,70.8778,70.9496,12902.0
2022-08-01 13:40:00,79.1,79.12,78.92,79.06,19109.0,70.9316,70.9496,70.7702,70.8958,19109.0
2022-08-01 13:50:00,79.08,79.2,79.01,79.19,11895.0,70.9137,71.0213,70.8509,71.0123,11895.0
2022-08-01 14:00:00,79.18,79.18,78.95,79.05,13383.0,71.0034,71.0034,70.7971,70.8868,13383.0
2022-08-01 14:10:00,79.09,79.22,79.0,79.13,9276.0,70.9227,71.0392,70.842,70.9585,9276.0
2022-08-01 14:20:00,79.14,79.36,79.14,79.32,10604.0,70.9675,71.1648,70.9675,71.1289,10604.0
2022-08-01 14:30:00,79.35,79.42,79.32,79.36,8689.0,71.1558,71.2186,71.1289,71.1648,8689.0
2022-08-01 14:40:00,79.36,79.38,79.17,79.26,16874.0,71.1648,71.1827,70.9944,71.0751,16874.0
2022-08-01 14:50:00,79.25,79.5,79.24,79.45,10464.0,71.0661,71.2903,71.0572,71.2455,10464.0
2022-08-01 15:00:00,79.39,79.59,79.34,79.52,15616.0,71.1917,71.371,71.1469,71.3083,15616.0
2022-08-01 15:10:00,79.52,79.69,79.47,79.64,13902.0,71.3083,71.4607,71.2634,71.4159,13902.0
2022-08-01 15:20:00,79.66,79.66,79.41,79.41,21635.0,71.4338,71.4338,71.2096,71.2096,21635.0
2022-08-01 15:30:00,79.42,79.56,79.39,79.56,24891.0,71.2186,71.3441,71.1917,71.3441,24891.0
2022-08-01 15:40:00,79.56,79.67,79.41,79.46,27883.0,71.3441,71.4428,71.2096,71.2545,27883.0
2022-08-01 15:50:00,79.49,79.64,79.36,79.55,85063.0,71.2814,71.4159,71.1648,71.3352,85063.0
2022-08-02 09:30:00,79.0,79.31,78.62,78.89,27967.0,70.842,71.12,70.5012,70.7433,27967.0
2022-08-02 09:40:00,78.89,79.05,78.62,78.79,17960.0,70.7433,70.8868,70.5012,70.6537,17960.0
2022-08-02 09:50:00,78.78,79.05,78.5,78.79,23850.0,70.6447,70.8868,70.3936,70.6537,23850.0
2022-08-02 10:00:00,78.77,78.85,78.43,78.43,10097.0,70.6357,70.7075,70.3308,70.3308,10097.0
2022-08-02 10:10:00,78.4,78.91,78.31,78.78,21867.0,70.3039,70.7613,70.2232,70.6447,21867.0
2022-08-02 10:20:00,78.75,79.36,78.75,79.31,42548.0,70.6178,71.1648,70.6178,71.12,42548.0
2022-08-02 10:30:00,79.36,79.43,78.93,79.4,44274.0,71.1648,71.2276,70.7792,71.2007,44274.0
2022-08-02 10:40:00,79.39,79.82,79.31,79.82,19679.0,71.1917,71.5773,71.12,71.5773,19679.0
2022-08-02 10:50:00,79.8,79.87,79.51,79.51,21310.0,71.5594,71.6221,71.2993,71.2993,21310.0
2022-08-02 11:00:00,79.56,79.6,79.42,79.46,15533.0,71.3441,71.38,71.2186,71.2545,15533.0
2022-08-02 11:10:00,79.49,79.49,79.21,79.41,16279.0,71.2814,71.2814,71.0303,71.2096,16279.0
2022-08-02 11:20:00,79.37,79.65,79.33,79.65,10118.0,71.1738,71.4248,71.1379,71.4248,10118.0
2022-08-02 11:30:00,79.65,79.65,79.42,79.56,9659.0,71.4248,71.4248,71.2186,71.3441,9659.0
2022-08-02 11:40:00,79.55,79.76,79.54,79.76,5678.0,71.3352,71.5235,71.3262,71.5235,5678.0
2022-08-02 11:50:00,79.76,79.86,79.7,79.79,8532.0,71.5235,71.6132,71.4697,71.5504,8532.0
2022-08-02 12:00:00,79.8,80.1,79.78,80.08,7845.0,71.5594,71.8284,71.5414,71.8104,7845.0
2022-08-02 12:10:00,80.06,80.29,80.06,80.25,7002.0,71.7925,71.9988,71.7925,71.9629,7002.0
2022-08-02 12:20:00,80.27,80.41,80.24,80.35,6905.0,71.9808,72.1064,71.9539,72.0526,6905.0
2022-08-02 12:30:00,80.37,80.39,80.28,80.38,8297.0,72.0705,72.0884,71.9898,72.0795,8297.0
2022-08-02 12:40:00,80.37,80.37,80.27,80.31,7299.0,72.0705,72.0705,71.9808,72.0167,7299.0
2022-08-02 12:50:00,80.29,80.39,80.27,80.35,11982.0,71.9988,72.0884,71.9808,72.0526,11982.0
2022-08-02 13:00:00,80.35,80.35,80.1,80.22,8029.0,72.0526,72.0526,71.8284,71.936,8029.0
2022-08-02 13:10:00,80.22,80.29,80.17,80.18,7877.0,71.936,71.9988,71.8911,71.9001,7877.0
2022-08-02 13:20:00,80.16,80.22,79.92,80.02,11983.0,71.8822,71.936,71.667,71.7566,11983.0
2022-08-02 13:30:00,79.98,79.98,79.77,79.85,12253.0,71.7208,71.7208,71.5325,71.6042,12253.0
2022-08-02 13:40:00,79.85,79.87,79.54,79.65,15955.0,71.6042,71.6221,71.3262,71.4248,15955.0
2022-08-02 13:50:00,79.64,79.73,79.58,79.66,10486.0,71.4159,71.4966,71.3621,71.4338,10486.0
2022-08-02 14:00:00,79.67,79.89,79.61,79.88,11476.0,71.4428,71.6401,71.389,71.6311,11476.0
2022-08-02 14:10:00,79.92,79.92,79.74,79.83,7191.0,71.667,71.667,71.5055,71.5863,7191.0
2022-08-02 14:20:00,79.85,79.99,79.77,79.97,11382.0,71.6042,71.7297,71.5325,71.7118,11382.0
2022-08-02 14:30:00,79.97,80.13,79.8,79.89,22533.0,71.7118,71.8553,71.5594,71.6401,22533.0
2022-08-02 14:40:00,79.9,79.91,79.68,79.75,35100.0,71.649,71.658,71.4517,71.5145,35100.0
2022-08-02 14:50:00,79.73,79.78,79.56,79.61,10915.0,71.4966,71.5414,71.3441,71.389,10915.0
2022-08-02 15:00:00,79.59,79.77,79.59,79.67,14769.0,71.371,71.5325,71.371,71.4428,14769.0
2022-08-02 15:10:00,79.67,79.78,79.48,79.51,21201.0,71.4428,71.5414,71.2724,71.2993,21201.0
2022-08-02 15:20:00,79.5,79.7,79.41,79.67,18967.0,71.2903,71.4697,71.2096,71.4428,18967.0
2022-08-02 15:30:00,79.67,79.71,79.55,79.55,30409.0,71.4428,71.4786,71.3352,71.3352,30409.0
2022-08-02 15:40:00,79.57,79.62,79.27,79.29,33547.0,71.3531,71.3979,71.0841,71.102,33547.0
2022-08-02 15:50:00,79.24,79.32,79.0,79.02,116803.0,71.0572,71.1289,70.842,70.8599,116803.0
2022-08-03 09:30:00,79.38,79.88,79.04,79.55,75842.0,71.1827,71.6311,70.8778,71.3352,75842.0
2022-08-03 09:40:00,79.59,80.13,79.52,79.75,47834.0,71.371,71.8553,71.3083,71.5145,47834.0
2022-08-03 09:50:00,79.76,79.94,79.63,79.7,10740.0,71.5235,71.6849,71.4069,71.4697,10740.0
2022-08-03 10:00:00,79.7,80.04,79.67,79.94,13686.0,71.4697,71.7746,71.4428,71.6849,13686.0
2022-08-03 10:10:00,79.91,80.0,79.42,79.45,9191.0,71.658,71.7387,71.2186,71.2455,9191.0
2022-08-03 10:20:00,79.4,79.81,79.39,79.81,7798.0,71.2007,71.5683,71.1917,71.5683,7798.0
2022-08-03 10:30:00,79.84,79.85,79.31,79.38,8091.0,71.5952,71.6042,71.12,71.1827,8091.0
2022-08-03 10:40:00,79.33,79.6,79.22,79.53,17630.0,71.1379,71.38,71.0392,71.3172,17630.0
2022-08-03 10:50:00,79.51,79.6,79.43,79.44,9557.0,71.2993,71.38,71.2276,71.2365,9557.0
2022-08-03 11:00:00,79.43,79.48,79.29,79.34,19429.0,71.2276,71.2724,71.102,71.1469,19429.0
2022-08-03 11:10:00,79.39,79.66,79.37,79.55,6900.0,71.1917,71.4338,71.1738,71.3352,6900.0
2022-08-03 11:20:00,79.51,79.94,79.51,79.9,9156.0,71.2993,71.6849,71.2993,71.649,9156.0
2022-08-03 11:30:00,79.88,79.96,79.78,79.8,25266.0,71.6311,71.7028,71.5414,71.5594,25266.0
2022-08-03 11:40:00,79.82,79.85,79.78,79.81,38086.0,71.5773,71.6042,71.5414,71.5683,38086.0
2022-08-03 11:50:00,79.79,79.87,79.7,79.81,7207.0,71.5504,71.6221,71.4697,71.5683,7207.0
2022-08-03 12:00:00,79.78,79.8,79.63,79.63,7448.0,71.5414,71.5594,71.4069,71.4069,7448.0
2022-08-03 12:10:00,79.63,79.64,79.5,79.55,6897.0,71.4069,71.4159,71.2903,71.3352,6897.0
2022-08-03 12:20:00,79.57,79.71,79.5,79.5,4433.0,71.3531,71.4786,71.2903,71.2903,4433.0
2022-08-03 12:30:00,79.5,79.8,79.5,79.76,7773.0,71.2903,71.5594,71.2903,71.5235,7773.0
2022-08-03 12:40:00,79.76,80.15,79.76,80.13,8468.0,71.5235,71.8732,71.5235,71.8553,8468.0
2022-08-03 12:50:00,80.14,80.32,80.04,80.04,14872.0,71.8642,72.0257,71.7746,71.7746,14872.0
2022-08-03 13:00:00,80.04,80.2,80.04,80.19,10400.0,71.7746,71.918,71.7746,71.9091,10400.0
2022-08-03 13:10:00,80.19,80.19,80.1,80.11,11525.0,71.9091,71.9091,71.8284,71.8373,11525.0
2022-08-03 13:20:00,80.07,80.19,80.04,80.16,5302.0,71.8015,71.9091,71.7746,71.8822,5302.0
2022-08-03 13:30:00,80.19,80.41,80.19,80.39,14469.0,71.9091,72.1064,71.9091,72.0884,14469.0
2022-08-03 13:40:00,80.39,80.54,80.37,80.49,21220.0,72.0884,72.2229,72.0705,72.1781,21220.0
2022-08-03 13:50:00,80.51,80.53,80.42,80.45,5986.0,72.196,72.214,72.1153,72.1422,5986.0
2022-08-03 14:00:00,80.44,80.57,80.39,80.53,7698.0,72.1333,72.2498,72.0884,72.214,7698.0
2022-08-03 14:10:00,80.57,80.63,80.52,80.56,9388.0,72.2498,72.3036,72.205,72.2409,9388.0
2022-08-03 14:20:00,80.56,80.6,80.41,80.43,14671.0,72.2409,72.2767,72.1064,72.1243,14671.0
2022-08-03 14:30:00,80.43,80.58,80.42,80.47,10379.0,72.1243,72.2588,72.1153,72.1602,10379.0
2022-08-03 14:40:00,80.48,80.61,80.39,80.58,11562.0,72.1691,72.2857,72.0884,72.2588,11562.0
2022-08-03 14:50:00,80.58,80.65,80.49,80.5,8393.0,72.2588,72.3216,72.1781,72.1871,8393.0
2022-08-03 15:00:00,80.47,80.51,80.39,80.48,18762.0,72.1602,72.196,72.0884,72.1691,18762.0
2022-08-03 15:10:00,80.45,80.54,80.44,80.47,10643.0,72.1422,72.2229,72.1333,72.1602,10643.0
2022-08-03 15:20:00,80.49,80.58,80.42,80.44,20013.0,72.1781,72.2588,72.1153,72.1333,20013.0
2022-08-03 15:30:00,80.45,80.5,80.43,80.49,30580.0,72.1422,72.1871,72.1243,72.1781,30580.0
2022-08-03 15:40:00,80.5,80.66,80.4,80.4,29166.0,72.1871,72.3305,72.0974,72.0974,29166.0
2022-08-03 15:50:00,80.42,80.54,80.07,80.16,112357.0,72.1153,72.2229,71.8015,71.8822,112357.0
2022-08-04 09:30:00,80.21,80.21,79.74,79.98,37761.0,71.927,71.927,71.5055,71.7208,37761.0
2022-08-04 09:40:00,80.02,80.32,80.02,80.18,14854.0,71.7566,72.0257,71.7566,71.9001,14854.0
2022-08-04 09:50:00,80.23,80.25,79.85,79.95,12469.0,71.9449,71.9629,71.6042,71.6939,12469.0
2022-08-04 10:00:00,79.95,80.09,79.77,79.81,15594.0,71.6939,71.8194,71.5325,71.5683,15594.0
2022-08-04 10:10:00,79.82,79.92,79.56,79.57,15714.0,71.5773,71.667,71.3441,71.3531,15714.0
2022-08-04 10:20:00,79.57,79.88,79.5,79.63,13231.0,71.3531,71.6311,71.2903,71.4069,13231.0
2022-08-04 10:30:00,79.63,79.71,79.39,79.39,15922.0,71.4069,71.4786,71.1917,71.1917,15922.0
2022-08-04 10:40:00,79.39,79.44,79.22,79.3,24815.0,71.1917,71.2365,71.0392,71.111,24815.0
2022-08-04 10:50:00,79.3,79.66,79.3,79.65,26960.0,71.111,71.4338,71.111,71.4248,26960.0
2022-08-04 11:00:00,79.68,79.7,79.5,79.51,17595.0,71.4517,71.4697,71.2903,71.2993,17595.0
2022-08-04 11:10:00,79.5,79.59,79.41,79.57,18081.0,71.2903,71.371,71.2096,71.3531,18081.0
2022-08-04 11:20:00,79.6,79.78,79.36,79.44,13735.0,71.38,71.5414,71.1648,71.2365,13735.0
2022-08-04 11:30:00,79.44,79.63,79.34,79.38,21278.0,71.2365,71.4069,71.1469,71.1827,21278.0
2022-08-04 11:40:00,79.34,79.73,79.33,79.69,13401.0,71.1469,71.4966,71.1379,71.4607,13401.0
2022-08-04 11:50:00,79.7,79.87,79.7,79.85,13143.0,71.4697,71.6221,71.4697,71.6042,13143.0
2022-08-04 12:00:00,79.85,79.94,79.73,79.83,7780.0,71.6042,71.6849,71.4966,71.5863,7780.0
2022-08-04 12:10:00,79.84,79.97,79.77,79.79,15368.0,71.5952,71.7118,71.5325,71.5504,15368.0
2022-08-04 12:20:00,79.76,79.89,79.74,79.86,9168.0,71.5235,71.6401,71.5055,71.6132,9168.0
2022-08-04 12:30:00,79.85,79.85,79.71,79.79,8702.0,71.6042,71.6042,71.4786,71.5504,8702.0
2022-08-04 12:40:00,79.84,79.88,79.69,79.72,9901.0,71.5952,71.6311,71.4607,71.4876,9901.0
2022-08-04 12:50:00,79.7,79.88,79.67,79.86,8152.0,71.4697,71.6311,71.4428,71.6132,8152.0
2022-08-04 13:00:00,79.87,80.01,79.86,79.98,9092.0,71.6221,71.7477,71.6132,71.7208,9092.0
2022-08-04 13:10:00,80.0,80.11,79.96,80.07,9453.0,71.7387,71.8373,71.7028,71.8015,9453.0
2022-08-04 13:20:00,80.07,80.24,79.93,80.2,10711.0,71.8015,71.9539,71.6759,71.918,10711.0
2022-08-04 13:30:00,80.19,80.4,80.13,80.38,84852.0,71.9091,72.0974,71.8553,72.0795,84852.0
2022-08-04 13:40:00,80.41,80.58,80.37,80.57,9579.0,72.1064,72.2588,72.0705,72.2498,9579.0
2022-08-04 13:50:00,80.55,80.58,80.27,80.28,12112.0,72.2319,72.2588,71.9808,71.9898,12112.0
2022-08-04 14:00:00,80.28,80.46,80.28,80.37,8001.0,71.9898,72.1512,71.9898,72.0705,8001.0
2022-08-04 14:10:00,80.35,80.37,80.24,80.29,9253.0,72.0526,72.0705,71.9539,71.9988,9253.0
2022-08-04 14:20:00,80.32,80.4,80.25,80.4,9213.0,72.0257,72.0974,71.9629,72.0974,9213.0
2022-08-04 14:30:00,80.4,80.49,80.34,80.36,15513.0,72.0974,72.1781,72.0436,72.0615,15513.0
2022-08-04 14:40:00,80.38,80.5,80.23,80.49,13898.0,72.0795,72.1871,71.9449,72.1781,13898.0
2022-08-04 14:50:00,80.49,80.56,80.36,80.41,10873.0,72.1781,72.2409,72.0615,72.1064,10873.0
2022-08-04 15:00:00,80.39,80.53,80.33,80.52,11692.0,72.0884,72.214,72.0346,72.205,11692.0
2022-08-04 15:10:00,80.52,80.66,80.48,80.66,17617.0,72.205,72.3305,72.1691,72.3305,17617.0
2022-08-04 15:20:00,80.66,80.72,80.63,80.67,12487.0,72.3305,72.3843,72.3036,72.3395,12487.0
2022-08-04 15:30:00,80.67,80.67,80.39,80.45,20851.0,72.3395,72.3395,72.0884,72.1422,20851.0
2022-08-04 15:40:00,80.44,80.51,80.36,80.42,24502.0,72.1333,72.196,72.0615,72.1153,24502.0
2022-08-04 15:50:00,80.42,80.55,80.33,80.39,85793.0,72.1153,72.2319,72.0346,72.0884,85793.0
2022-08-05 09:30:00,79.06,79.7,78.62,79.67,48850.0,70.8958,71.4697,70.5012,71.4428,48850.0
2022-08-05 09:40:00,79.66,79.9,79.25,79.34,24825.0,71.4338,71.649,71.0661,71.1469,24825.0
2022-08-05 09:50:00,79.34,79.56,79.2,79.38,18624.0,71.1469,71.3441,71.0213,71.1827,18624.0
2022-08-05 10:00:00,79.35,79.36,79.12,79.3,16750.0,71.1558,71.1648,70.9496,71.111,16750.0
2022-08-05 10:10:00,79.35,79.43,79.18,79.29,26208.0,71.1558,71.2276,71.0034,71.102,26208.0
2022-08-05 10:20:00,79.28,79.68,79.24,79.37,31805.0,71.0931,71.4517,71.0572,71.1738,31805.0
2022-08-05 10:30:00,79.44,79.82,79.29,79.8,19129.0,71.2365,71.5773,71.102,71.5594,19129.0
2022-08-05 10:40:00,79.75,79.82,79.53,79.62,18286.0,71.5145,71.5773,71.3172,71.3979,18286.0
2022-08-05 10:50:00,79.61,79.64,79.36,79.44,25970.0,71.389,71.4159,71.1648,71.2365,25970.0
2022-08-05 11:00:00,79.42,79.72,79.39,79.72,8890.0,71.2186,71.4876,71.1917,71.4876,8890.0
2022-08-05 11:10:00,79.71,79.93,79.67,79.83,15132.0,71.4786,71.6759,71.4428,71.5863,15132.0
2022-08-05 11:20:00,79.85,79.92,79.44,79.44,18949.0,71.6042,71.667,71.2365,71.2365,18949.0
2022-08-05 11:30:00,79.43,79.9,79.37,79.75,9516.0,71.2276,71.649,71.1738,71.5145,9516.0
2022-08-05 11:40:00,79.76,79.79,79.6,79.66,7211.0,71.5235,71.5504,71.38,71.4338,7211.0
2022-08-05 11:50:00,79.66,79.86,79.62,79.71,8803.0,71.4338,71.6132,71.3979,71.4786,8803.0
2022-08-05 12:00:00,79.76,79.9,79.72,79.79,9098.0,71.5235,71.649,71.4876,71.5504,9098.0
2022-08-05 12:10:00,79.83,79.96,79.77,79.92,8795.0,71.5863,71.7028,71.5325,71.667,8795.0
2022-08-05 12:20:00,79.9,79.96,79.66,79.75,10627.0,71.649,71.7028,71.4338,71.5145,10627.0
2022-08-05 12:30:00,79.73,79.73,79.45,79.57,9536.0,71.4966,71.4966,71.2455,71.3531,9536.0
2022-08-05 12:40:00,79.54,79.88,79.53,79.88,8423.0,71.3262,71.6311,71.3172,71.6311,8423.0
2022-08-05 12:50:00,79.91,80.11,79.88,80.05,6565.0,71.658,71.8373,71.6311,71.7835,6565.0
2022-08-05 13:00:00,80.03,80.28,79.99,80.26,8699.0,71.7656,71.9898,71.7297,71.9718,8699.0
2022-08-05 13:10:00,80.26,80.55,80.25,80.44,17977.0,71.9718,72.2319,71.9629,72.1333,17977.0
2022-08-05 13:20:00,80.47,80.71,80.43,80.59,33610.0,72.1602,72.3754,72.1243,72.2678,33610.0
2022-08-05 13:30:00,80.59,80.73,80.58,80.68,12323.0,72.2678,72.3933,72.2588,72.3485,12323.0
2022-08-05 13:40:00,80.68,80.68,80.45,80.58,21251.0,72.3485,72.3485,72.1422,72.2588,21251.0
2022-08-05 13:50:00,80.58,80.66,80.51,80.56,9253.0,72.2588,72.3305,72.196,72.2409,9253.0
2022-08-05 14:00:00,80.56,80.69,80.51,80.59,16749.0,72.2409,72.3574,72.196,72.2678,16749.0
2022-08-05 14:10:00,80.58,80.72,80.54,80.72,9034.0,72.2588,72.3843,72.2229,72.3843,9034.0
2022-08-05 14:20:00,80.72,80.74,80.48,80.48,15742.0,72.3843,72.4023,72.1691,72.1691,15742.0
2022-08-05 14:30:00,80.46,80.69,80.45,80.65,7619.0,72.1512,72.3574,72.1422,72.3216,7619.0
2022-08-05 14:40:00,80.66,80.69,80.54,80.55,16218.0,72.3305,72.3574,72.2229,72.2319,16218.0
2022-08-05 14:50:00,80.54,80.54,80.25,80.26,12580.0,72.2229,72.2229,71.9629,71.9718,12580.0
2022-08-05 15:00:00,80.27,80.51,80.27,80.5,18771.0,71.9808,72.196,71.9808,72.1871,18771.0
2022-08-05 15:10:00,80.54,80.61,80.47,80.48,14654.0,72.2229,72.2857,72.1602,72.1691,14654.0
2022-08-05 15:20:00,80.5,80.52,80.35,80.5,17368.0,72.1871,72.205,72.0526,72.1871,17368.0
2022-08-05 15:30:00,80.48,80.64,80.42,80.61,16552.0,72.1691,72.3126,72.1153,72.2857,16552.0
2022-08-05 15:40:00,80.62,80.98,80.62,80.89,32194.0,72.2947,72.6175,72.2947,72.5368,32194.0
2022-08-05 15:50:00,80.91,81.04,80.77,80.94,119266.0,72.5547,72.6713,72.4292,72.5816,119266.0
2022-08-08 09:30:00,80.82,81.37,80.39,80.65,46186.0,72.474,72.9672,72.0884,72.3216,46186.0
2022-08-08 09:40:00,80.57,80.88,80.36,80.88,26542.0,72.2498,72.5278,72.0615,72.5278,26542.0
2022-08-08 09:50:00,80.91,81.51,80.88,81.23,15330.0,72.5547,73.0928,72.5278,72.8417,15330.0
2022-08-08 10:00:00,81.2,81.52,80.89,81.02,15564.0,72.8148,73.1017,72.5368,72.6534,15564.0
2022-08-08 10:10:00,81.04,81.5,81.0,81.26,54030.0,72.6713,73.0838,72.6354,72.8686,54030.0
2022-08-08 10:20:00,81.25,81.3,80.98,81.13,20321.0,72.8596,72.9045,72.6175,72.752,20321.0
2022-08-08 10:30:00,81.1,81.4,81.02,81.37,12222.0,72.7251,72.9941,72.6534,72.9672,12222.0
2022-08-08 10:40:00,81.31,81.59,81.3,81.44,11073.0,72.9134,73.1645,72.9045,73.03,11073.0
2022-08-08 10:50:00,81.49,81.52,81.11,81.24,12508.0,73.0748,73.1017,72.7341,72.8506,12508.0
2022-08-08 11:00:00,81.28,81.68,81.28,81.66,14855.0,72.8865,73.2452,72.8865,73.2273,14855.0
2022-08-08 11:10:00,81.66,81.74,81.38,81.41,13983.0,73.2273,73.299,72.9762,73.0031,13983.0
2022-08-08 11:20:00,81.41,81.51,81.32,81.38,7527.0,73.0031,73.0928,72.9224,72.9762,7527.0
2022-08-08 11:30:00,81.41,81.51,80.95,80.96,10522.0,73.0031,73.0928,72.5906,72.5996,10522.0
2022-08-08 11:40:00,80.97,81.09,80.78,80.78,9005.0,72.6085,72.7161,72.4382,72.4382,9005.0
2022-08-08 11:50:00,80.77,81.11,80.64,81.05,15707.0,72.4292,72.7341,72.3126,72.6803,15707.0
2022-08-08 12:00:00,81.07,81.15,80.87,80.91,9856.0,72.6982,72.7699,72.5189,72.5547,9856.0
2022-08-08 12:10:00,80.99,80.99,80.66,80.72,6259.0,72.6265,72.6265,72.3305,72.3843,6259.0
2022-08-08 12:20:00,80.74,80.82,80.63,80.66,7659.0,72.4023,72.474,72.3036,72.3305,7659.0
2022-08-08 12:30:00,80.64,80.81,80.57,80.7,9089.0,72.3126,72.4651,72.2498,72.3664,9089.0
2022-08-08 12:40:00,80.7,80.85,80.68,80.82,10030.0,72.3664,72.5009,72.3485,72.474,10030.0
2022-08-08 12:50:00,80.84,80.96,80.83,80.92,7150.0,72.492,72.5996,72.483,72.5637,7150.0
2022-08-08 13:00:00,80.91,81.13,80.85,81.12,5625.0,72.5547,72.752,72.5009,72.743,5625.0
2022-08-08 13:10:00,81.12,81.28,81.04,81.27,5824.0,72.743,72.8865,72.6713,72.8776,5824.0
2022-08-08 13:20:00,81.28,81.29,81.05,81.11,9826.0,72.8865,72.8955,72.6803,72.7341,9826.0
2022-08-08 13:30:00,81.08,81.24,81.08,81.12,7799.0,72.7072,72.8506,72.7072,72.743,7799.0
2022-08-08 13:40:00,81.1,81.26,81.09,81.17,6772.0,72.7251,72.8686,72.7161,72.7879,6772.0
2022-08-08 13:50:00,81.16,81.4,81.12,81.4,9181.0,72.7789,72.9941,72.743,72.9941,9181.0
2022-08-08 14:00:00,81.38,81.38,81.02,81.27,10689.0,72.9762,72.9762,72.6534,72.8776,10689.0
2022-08-08 14:10:00,81.3,81.3,81.16,81.24,11639.0,72.9045,72.9045,72.7789,72.8506,11639.0
2022-08-08 14:20:00,81.25,81.25,81.03,81.07,9532.0,72.8596,72.8596,72.6623,72.6982,9532.0
2022-08-08 14:30:00,81.09,81.18,81.0,81.02,7172.0,72.7161,72.7968,72.6354,72.6534,7172.0
2022-08-08 14:40:00,81.03,81.07,80.8,80.94,11721.0,72.6623,72.6982,72.4561,72.5816,11721.0
2022-08-08 14:50:00,80.92,81.05,80.79,81.0,20209.0,72.5637,72.6803,72.4471,72.6354,20209.0
2022-08-08 15:00:00,81.02,81.2,80.99,81.16,14655.0,72.6534,72.8148,72.6265,72.7789,14655.0
2022-08-08 15:10:00,81.16,81.27,81.02,81.06,23694.0,72.7789,72.8776,72.6534,72.6892,23694.0
2022-08-08 15:20:00,81.08,81.32,81.06,81.25,17352.0,72.7072,72.9224,72.6892,72.8596,17352.0
2022-08-08 15:30:00,81.22,81.31,81.14,81.2,23304.0,72.8327,72.9134,72.761,72.8148,23304.0
2022-08-08 15:40:00,81.21,81.33,81.18,81.23,38539.0,72.8237,72.9314,72.7968,72.8417,38539.0
2022-08-08 15:50:00,81.22,81.3,81.04,81.08,86910.0,72.8327,72.9045,72.6713,72.7072,86910.0
2022-08-09 09:30:00,80.35,80.37,78.36,78.44,92168.0,72.0526,72.0705,70.2681,70.3398,92168.0
2022-08-09 09:40:00,78.47,78.68,78.05,78.06,29587.0,70.3667,70.555,69.9901,69.999,29587.0
2022-08-09 09:50:00,78.12,78.16,77.04,77.12,72213.0,70.0528,70.0887,69.0844,69.1561,72213.0
2022-08-09 10:00:00,77.08,77.29,76.61,76.61,94014.0,69.1202,69.3086,68.6988,68.6988,94014.0
2022-08-09 10:10:00,76.62,76.71,76.39,76.58,57747.0,68.7077,68.7884,68.5015,68.6719,57747.0
2022-08-09 10:20:00,76.59,76.7,76.01,76.12,35948.0,68.6808,68.7795,68.1607,68.2594,35948.0
2022-08-09 10:30:00,76.11,76.66,76.01,76.19,32348.0,68.2504,68.7436,68.1607,68.3221,32348.0
2022-08-09 10:40:00,76.17,76.7,76.02,76.7,27553.0,68.3042,68.7795,68.1697,68.7795,27553.0
2022-08-09 10:50:00,76.72,76.9,76.44,76.45,70151.0,68.7974,68.9588,68.5463,68.5553,70151.0
2022-08-09 11:00:00,76.43,76.56,76.35,76.49,43117.0,68.5374,68.6539,68.4656,68.5912,43117.0
2022-08-09 11:10:00,76.47,77.05,76.43,76.92,32852.0,68.5732,69.0933,68.5374,68.9768,32852.0
2022-08-09 11:20:00,76.91,76.99,76.67,76.78,30606.0,68.9678,69.0395,68.7526,68.8512,30606.0
2022-08-09 11:30:00,76.78,76.93,76.61,76.7,17673.0,68.8512,68.9857,68.6988,68.7795,17673.0
2022-08-09 11:40:00,76.64,76.64,76.22,76.22,24223.0,68.7257,68.7257,68.349,68.349,24223.0
2022-08-09 11:50:00,76.21,76.21,75.88,75.98,29724.0,68.3401,68.3401,68.0442,68.1338,29724.0
2022-08-09 12:00:00,75.99,76.02,75.74,75.81,24276.0,68.1428,68.1697,67.9186,67.9814,24276.0
2022-08-09 12:10:00,75.82,75.87,75.69,75.79,15089.0,67.9904,68.0352,67.8738,67.9635,15089.0
2022-08-09 12:20:00,75.8,75.9,75.67,75.73,15688.0,67.9724,68.0621,67.8558,67.9096,15688.0
2022-08-09 12:30:00,75.75,76.01,75.75,76.01,32359.0,67.9276,68.1607,67.9276,68.1607,32359.0
2022-08-09 12:40:00,76.02,76.19,75.98,76.13,15459.0,68.1697,68.3221,68.1338,68.2683,15459.0
2022-08-09 12:50:00,76.12,76.17,75.93,76.12,18098.0,68.2594,68.3042,68.089,68.2594,18098.0
2022-08-09 13:00:00,76.14,76.31,76.07,76.1,18408.0,68.2773,68.4298,68.2145,68.2414,18408.0
2022-08-09 13:10:00,76.09,76.29,76.06,76.23,19270.0,68.2325,68.4118,68.2056,68.358,19270.0
2022-08-09 13:20:00,76.26,76.35,76.17,76.28,25316.0,68.3849,68.4656,68.3042,68.4028,25316.0
2022-08-09 13:30:00,76.27,76.28,76.15,76.23,18185.0,68.3939,68.4028,68.2863,68.358,18185.0
2022-08-09 13:40:00,76.22,76.45,76.21,76.44,21458.0,68.349,68.5553,68.3401,68.5463,21458.0
2022-08-09 13:50:00,76.46,76.51,76.37,76.45,30760.0,68.5643,68.6091,68.4836,68.5553,30760.0
2022-08-09 14:00:00,76.45,76.47,76.27,76.46,28539.0,68.5553,68.5732,68.3939,68.5643,28539.0
2022-08-09 14:10:00,76.46,76.47,76.08,76.15,23736.0,68.5643,68.5732,68.2235,68.2863,23736.0
2022-08-09 14:20:00,76.17,76.28,76.06,76.26,29139.0,68.3042,68.4028,68.2056,68.3849,29139.0
2022-08-09 14:30:00,76.25,76.44,76.25,76.44,26173.0,68.3759,68.5463,68.3759,68.5463,26173.0
2022-08-09 14:40:00,76.45,76.72,76.42,76.71,29262.0,68.5553,68.7974,68.5284,68.7884,29262.0
2022-08-09 14:50:00,76.71,76.83,76.66,76.73,26088.0,68.7884,68.8961,68.7436,68.8064,26088.0
2022-08-09 15:00:00,76.74,76.95,76.74,76.78,34815.0,68.8153,69.0037,68.8153,68.8512,34815.0
2022-08-09 15:10:00,76.77,76.95,76.77,76.93,37111.0,68.8422,69.0037,68.8422,68.9857,37111.0
2022-08-09 15:20:00,76.93,77.07,76.93,76.99,34836.0,68.9857,69.1113,68.9857,69.0395,34836.0
2022-08-09 15:30:00,76.98,77.14,76.94,77.13,48155.0,69.0306,69.174,68.9947,69.1651,48155.0
2022-08-09 15:40:00,77.14,77.2,76.98,77.14,64321.0,69.174,69.2278,69.0306,69.174,64321.0
2022-08-09 15:50:00,77.16,77.37,77.16,77.35,139621.0,69.192,69.3803,69.192,69.3624,139621.0
2022-08-10 09:30:00,78.64,79.58,78.55,79.55,40231.0,70.5191,71.3621,70.4384,71.3352,40231.0
2022-08-10 09:40:00,79.4,79.58,79.15,79.53,27465.0,71.2007,71.3621,70.9765,71.3172,27465.0
2022-08-10 09:50:00,79.59,79.76,79.2,79.25,16325.0,71.371,71.5235,71.0213,71.0661,16325.0
2022-08-10 10:00:00,79.31,79.62,79.25,79.46,19785.0,71.12,71.3979,71.0661,71.2545,19785.0
2022-08-10 10:10:00,79.46,79.59,79.29,79.3,10695.0,71.2545,71.371,71.102,71.111,10695.0
2022-08-10 10:20:00,79.23,79.43,79.15,79.4,6599.0,71.0482,71.2276,70.9765,71.2007,6599.0
2022-08-10 10:30:00,79.42,79.71,79.26,79.69,19861.0,71.2186,71.4786,71.0751,71.4607,19861.0
2022-08-10 10:40:00,79.67,79.91,79.67,79.88,12413.0,71.4428,71.658,71.4428,71.6311,12413.0
2022-08-10 10:50:00,79.95,79.99,79.8,79.91,15259.0,71.6939,71.7297,71.5594,71.658,15259.0
2022-08-10 11:00:00,79.9,80.26,79.87,80.26,17203.0,71.649,71.9718,71.6221,71.9718,17203.0
2022-08-10 11:10:00,80.26,80.27,80.0,80.14,15750.0,71.9718,71.9808,71.7387,71.8642,15750.0
2022-08-10 11:20:00,80.14,80.55,80.14,80.43,20921.0,71.8642,72.2319,71.8642,72.1243,20921.0
2022-08-10 11:30:00,80.42,80.62,80.39,80.5,7778.0,72.1153,72.2947,72.0884,72.1871,7778.0
2022-08-10 11:40:00,80.45,80.59,80.39,80.39,9034.0,72.1422,72.2678,72.0884,72.0884,9034.0
2022-08-10 11:50:00,80.39,80.4,80.22,80.25,20305.0,72.0884,72.0974,71.936,71.9629,20305.0
2022-08-10 12:00:00,80.26,80.38,80.17,80.28,28726.0,71.9718,72.0795,71.8911,71.9898,28726.0
2022-08-10 12:10:00,80.28,80.39,79.98,80.0,18773.0,71.9898,72.0884,71.7208,71.7387,18773.0
2022-08-10 12:20:00,80.04,80.04,79.76,79.96,13829.0,71.7746,71.7746,71.5235,71.7028,13829.0
2022-08-10 12:30:00,79.95,79.98,79.87,79.9,7512.0,71.6939,71.7208,71.6221,71.649,7512.0
2022-08-10 12:40:00,79.91,79.99,79.88,79.98,7085.0,71.658,71.7297,71.6311,71.7208,7085.0
2022-08-10 12:50:00,80.03,80.04,79.95,80.02,8331.0,71.7656,71.7746,71.6939,71.7566,8331.0
2022-08-10 13:00:00,80.02,80.2,79.92,80.18,9849.0,71.7566,71.918,71.667,71.9001,9849.0
2022-08-10 13:10:00,80.19,80.2,80.06,80.16,7277.0,71.9091,71.918,71.7925,71.8822,7277.0
2022-08-10 13:20:00,80.16,80.2,79.99,79.99,10216.0,71.8822,71.918,71.7297,71.7297,10216.0
2022-08-10 13:30:00,80.0,80.17,79.92,80.15,6817.0,71.7387,71.8911,71.667,71.8732,6817.0
2022-08-10 13:40:00,80.18,80.31,80.13,80.31,16944.0,71.9001,72.0167,71.8553,72.0167,16944.0
2022-08-10 13:50:00,80.33,80.5,80.31,80.5,10047.0,72.0346,72.1871,72.0167,72.1871,10047.0
2022-08-10 14:00:00,80.48,80.53,80.38,80.39,13690.0,72.1691,72.214,72.0795,72.0884,13690.0
2022-08-10 14:10:00,80.38,80.52,80.36,80.48,7802.0,72.0795,72.205,72.0615,72.1691,7802.0
2022-08-10 14:20:00,80.47,80.66,80.47,80.55,15074.0,72.1602,72.3305,72.1602,72.2319,15074.0
2022-08-10 14:30:00,80.56,80.72,80.46,80.6,11388.0,72.2409,72.3843,72.1512,72.2767,11388.0
2022-08-10 14:40:00,80.57,80.65,80.42,80.43,14776.0,72.2498,72.3216,72.1153,72.1243,14776.0
2022-08-10 14:50:00,80.43,80.59,80.43,80.47,11234.0,72.1243,72.2678,72.1243,72.1602,11234.0
2022-08-10 15:00:00,80.47,80.48,80.25,80.29,20101.0,72.1602,72.1691,71.9629,71.9988,20101.0
2022-08-10 15:10:00,80.29,80.5,80.29,80.43,20937.0,71.9988,72.1871,71.9988,72.1243,20937.0
2022-08-10 15:20:00,80.42,80.5,80.38,80.45,12592.0,72.1153,72.1871,72.0795,72.1422,12592.0
2022-08-10 15:30:00,80.47,80.56,80.4,80.52,22136.0,72.1602,72.2409,72.0974,72.205,22136.0
2022-08-10 15:40:00,80.51,80.51,80.35,80.36,36334.0,72.196,72.196,72.0526,72.0615,36334.0
2022-08-10 15:50:00,80.35,80.37,80.18,80.34,95983.0,72.0526,72.0705,71.9001,72.0436,95983.0
2022-08-11 09:30:00,81.0,81.39,80.43,81.13,42136.0,72.6354,72.9852,72.1243,72.752,42136.0
2022-08-11 09:40:00,81.08,82.27,80.98,82.27,33700.0,72.7072,73.7743,72.6175,73.7743,33700.0
2022-08-11 09:50:00,82.25,82.47,82.14,82.24,52048.0,73.7563,73.9536,73.6577,73.7474,52048.0
2022-08-11 10:00:00,82.26,83.13,82.26,83.03,36126.0,73.7653,74.5455,73.7653,74.4558,36126.0
2022-08-11 10:10:00,83.06,83.63,82.96,83.4,54071.0,74.4827,74.9938,74.393,74.7876,54071.0
2022-08-11 10:20:00,83.39,83.46,82.86,82.9,37059.0,74.7786,74.8414,74.3034,74.3392,37059.0
2022-08-11 10:30:00,82.9,83.6,82.9,83.45,24523.0,74.3392,74.9669,74.3392,74.8324,24523.0
2022-08-11 10:40:00,83.41,83.43,83.07,83.2,29371.0,74.7966,74.8145,74.4917,74.6082,29371.0
2022-08-11 10:50:00,83.21,83.64,83.19,83.5,22371.0,74.6172,75.0028,74.5993,74.8773,22371.0
2022-08-11 11:00:00,83.51,83.63,83.08,83.14,57035.0,74.8862,74.9938,74.5006,74.5544,57035.0
2022-08-11 11:10:00,83.14,83.22,82.66,82.67,45367.0,74.5544,74.6262,74.124,74.133,45367.0
2022-08-11 11:20:00,82.69,82.96,82.68,82.91,24639.0,74.1509,74.393,74.1419,74.3482,24639.0
2022-08-11 11:30:00,82.9,82.98,82.83,82.85,33566.0,74.3392,74.411,74.2765,74.2944,33566.0
2022-08-11 11:40:00,82.87,82.98,82.75,82.84,20440.0,74.3123,74.411,74.2047,74.2854,20440.0
2022-08-11 11:50:00,82.81,82.91,82.68,82.78,25073.0,74.2585,74.3482,74.1419,74.2316,25073.0
2022-08-11 12:00:00,82.81,82.93,82.66,82.77,21524.0,74.2585,74.3661,74.124,74.2227,21524.0
2022-08-11 12:10:00,82.75,82.89,82.63,82.8,18919.0,74.2047,74.3303,74.0971,74.2496,18919.0
2022-08-11 12:20:00,82.8,82.99,82.62,82.99,16531.0,74.2496,74.4199,74.0881,74.4199,16531.0
2022-08-11 12:30:00,82.98,83.24,82.95,83.16,26904.0,74.411,74.6441,74.3841,74.5724,26904.0
2022-08-11 12:40:00,83.16,83.39,83.15,83.39,8537.0,74.5724,74.7786,74.5634,74.7786,8537.0
2022-08-11 12:50:00,83.35,83.44,83.15,83.2,23667.0,74.7428,74.8235,74.5634,74.6082,23667.0
2022-08-11 13:00:00,83.23,83.25,83.01,83.01,15897.0,74.6351,74.6531,74.4379,74.4379,15897.0
2022-08-11 13:10:00,83.01,83.16,82.9,83.16,11723.0,74.4379,74.5724,74.3392,74.5724,11723.0
2022-08-11 13:20:00,83.17,83.33,83.11,83.16,11115.0,74.5813,74.7248,74.5275,74.5724,11115.0
2022-08-11 13:30:00,83.16,83.19,82.97,83.02,10247.0,74.5724,74.5993,74.402,74.4468,10247.0
2022-08-11 13:40:00,83.0,83.28,82.98,83.22,9251.0,74.4289,74.68,74.411,74.6262,9251.0
2022-08-11 13:50:00,83.22,83.28,83.01,83.03,10406.0,74.6262,74.68,74.4379,74.4558,10406.0
2022-08-11 14:00:00,83.04,83.04,82.76,82.88,17948.0,74.4648,74.4648,74.2137,74.3213,17948.0
2022-08-11 14:10:00,82.89,82.98,82.79,82.98,17631.0,74.3303,74.411,74.2406,74.411,17631.0
2022-08-11 14:20:00,82.95,82.99,82.88,82.97,19611.0,74.3841,74.4199,74.3213,74.402,19611.0
2022-08-11 14:30:00,82.94,82.98,82.78,82.83,18806.0,74.3751,74.411,74.2316,74.2765,18806.0
2022-08-11 14:40:00,82.85,82.85,82.65,82.66,38569.0,74.2944,74.2944,74.115,74.124,38569.0
2022-08-11 14:50:00,82.65,82.65,82.28,82.35,16353.0,74.115,74.115,73.7833,73.846,16353.0
2022-08-11 15:00:00,82.35,82.35,82.2,82.33,40268.0,73.846,73.846,73.7115,73.8281,40268.0
2022-08-11 15:10:00,82.34,82.43,82.26,82.39,18607.0,73.8371,73.9178,73.7653,73.8819,18607.0
2022-08-11 15:20:00,82.38,82.57,82.36,82.53,14484.0,73.8729,74.0433,73.855,74.0074,14484.0
2022-08-11 15:30:00,82.53,82.57,82.34,82.36,17235.0,74.0074,74.0433,73.8371,73.855,17235.0
2022-08-11 15:40:00,82.33,82.4,82.19,82.3,31451.0,73.8281,73.8909,73.7025,73.8012,31451.0
2022-08-11 15:50:00,82.28,82.56,82.28,82.47,139659.0,73.7833,74.0343,73.7833,73.9536,139659.0
2022-08-12 09:30:00,82.66,82.8,82.32,82.71,16276.0,74.124,74.2496,73.8191,74.1688,16276.0
2022-08-12 09:40:00,82.76,83.27,82.76,83.17,18432.0,74.2137,74.671,74.2137,74.5813,18432.0
2022-08-12 09:50:00,83.17,83.25,82.79,83.02,11374.0,74.5813,74.6531,74.2406,74.4468,11374.0
2022-08-12 10:00:00,82.85,83.04,82.38,82.87,14970.0,74.2944,74.4648,73.8729,74.3123,14970.0
2022-08-12 10:10:00,82.89,82.96,82.79,82.91,8497.0,74.3303,74.393,74.2406,74.3482,8497.0
2022-08-12 10:20:00,82.93,82.93,82.69,82.74,9115.0,74.3661,74.3661,74.1509,74.1957,9115.0
2022-08-12 10:30:00,82.71,82.84,82.59,82.6,8423.0,74.1688,74.2854,74.0612,74.0702,8423.0
2022-08-12 10:40:00,82.56,82.56,82.26,82.46,9951.0,74.0343,74.0343,73.7653,73.9447,9951.0
2022-08-12 10:50:00,82.56,82.61,82.44,82.47,6681.0,74.0343,74.0792,73.9267,73.9536,6681.0
2022-08-12 11:00:00,82.44,82.68,82.44,82.62,7865.0,73.9267,74.1419,73.9267,74.0881,7865.0
2022-08-12 11:10:00,82.62,82.79,82.54,82.66,8510.0,74.0881,74.2406,74.0164,74.124,8510.0
2022-08-12 11:20:00,82.67,82.79,82.5,82.58,17270.0,74.133,74.2406,73.9805,74.0523,17270.0
2022-08-12 11:30:00,82.61,82.87,82.56,82.86,10124.0,74.0792,74.3123,74.0343,74.3034,10124.0
2022-08-12 11:40:00,82.84,82.85,82.74,82.77,8962.0,74.2854,74.2944,74.1957,74.2227,8962.0
2022-08-12 11:50:00,82.77,82.82,82.73,82.75,12415.0,74.2227,74.2675,74.1868,74.2047,12415.0
2022-08-12 12:00:00,82.8,82.86,82.7,82.79,5393.0,74.2496,74.3034,74.1599,74.2406,5393.0
2022-08-12 12:10:00,82.83,82.84,82.74,82.81,4461.0,74.2765,74.2854,74.1957,74.2585,4461.0
2022-08-12 12:20:00,82.77,82.9,82.76,82.85,12515.0,74.2227,74.3392,74.2137,74.2944,12515.0
2022-08-12 12:30:00,82.86,83.04,82.85,83.03,12915.0,74.3034,74.4648,74.2944,74.4558,12915.0
2022-08-12 12:40:00,83.01,83.05,82.93,82.97,6078.0,74.4379,74.4737,74.3661,74.402,6078.0
2022-08-12 12:50:00,82.95,82.97,82.9,82.95,3713.0,74.3841,74.402,74.3392,74.3841,3713.0
2022-08-12 13:00:00,82.95,83.07,82.95,83.06,4634.0,74.3841,74.4917,74.3841,74.4827,4634.0
2022-08-12 13:10:00,83.07,83.12,83.01,83.08,12080.0,74.4917,74.5365,74.4379,74.5006,12080.0
2022-08-12 13:20:00,83.09,83.11,82.92,82.95,9899.0,74.5096,74.5275,74.3572,74.3841,9899.0
2022-08-12 13:30:00,82.95,82.96,82.78,82.87,15347.0,74.3841,74.393,74.2316,74.3123,15347.0
2022-08-12 13:40:00,82.9,83.05,82.89,83.01,14777.0,74.3392,74.4737,74.3303,74.4379,14777.0
2022-08-12 13:50:00,83.0,83.02,82.95,83.0,12812.0,74.4289,74.4468,74.3841,74.4289,12812.0
2022-08-12 14:00:00,83.0,83.1,82.97,83.07,7767.0,74.4289,74.5186,74.402,74.4917,7767.0
2022-08-12 14:10:00,83.08,83.12,83.02,83.04,9936.0,74.5006,74.5365,74.4468,74.4648,9936.0
2022-08-12 14:20:00,83.03,83.07,82.93,83.04,11450.0,74.4558,74.4917,74.3661,74.4648,11450.0
2022-08-12 14:30:00,83.05,83.12,83.02,83.07,9984.0,74.4737,74.5365,74.4468,74.4917,9984.0
2022-08-12 14:40:00,83.07,83.15,83.06,83.09,16537.0,74.4917,74.5634,74.4827,74.5096,16537.0
2022-08-12 14:50:00,83.09,83.13,83.03,83.06,8645.0,74.5096,74.5455,74.4558,74.4827,8645.0
2022-08-12 15:00:00,83.08,83.08,82.99,83.05,14145.0,74.5006,74.5006,74.4199,74.4737,14145.0
2022-08-12 15:10:00,83.05,83.26,83.04,83.23,23584.0,74.4737,74.6621,74.4648,74.6351,23584.0
2022-08-12 15:20:00,83.22,83.42,83.18,83.39,24102.0,74.6262,74.8055,74.5903,74.7786,24102.0
2022-08-12 15:30:00,83.37,83.51,83.19,83.2,49498.0,74.7607,74.8862,74.5993,74.6082,49498.0
2022-08-12 15:40:00,83.2,83.38,83.12,83.2,48514.0,74.6082,74.7697,74.5365,74.6082,48514.0
2022-08-12 15:50:00,83.22,83.45,83.11,83.42,110660.0,74.6262,74.8324,74.5275,74.8055,110660.0
2022-08-15 09:30:00,82.88,82.91,82.34,82.66,44406.0,74.3213,74.3482,73.8371,74.124,44406.0
2022-08-15 09:40:00,82.7,82.75,81.56,81.68,21339.0,74.1599,74.2047,73.1376,73.2452,21339.0
2022-08-15 09:50:00,81.7,82.5,81.23,82.45,68532.0,73.2631,73.9805,72.8417,73.9357,68532.0
2022-08-15 10:00:00,82.37,82.41,81.65,81.82,32536.0,73.864,73.8998,73.2183,73.3708,32536.0
2022-08-15 10:10:00,81.89,81.89,81.43,81.68,28278.0,73.4335,73.4335,73.021,73.2452,28278.0
2022-08-15 10:20:00,81.62,81.69,81.53,81.57,28962.0,73.1914,73.2542,73.1107,73.1466,28962.0
2022-08-15 10:30:00,81.55,81.9,81.5,81.81,26078.0,73.1286,73.4425,73.0838,73.3618,26078.0
2022-08-15 10:40:00,81.81,81.95,81.61,81.61,12393.0,73.3618,73.4873,73.1824,73.1824,12393.0
2022-08-15 10:50:00,81.61,81.69,81.48,81.49,9600.0,73.1824,73.2542,73.0659,73.0748,9600.0
2022-08-15 11:00:00,81.47,81.65,81.43,81.56,10504.0,73.0569,73.2183,73.021,73.1376,10504.0
2022-08-15 11:10:00,81.58,81.58,81.34,81.55,21232.0,73.1555,73.1555,72.9403,73.1286,21232.0
2022-08-15 11:20:00,81.56,81.74,81.56,81.67,11691.0,73.1376,73.299,73.1376,73.2362,11691.0
2022-08-15 11:30:00,81.67,81.96,81.66,81.95,23658.0,73.2362,73.4963,73.2273,73.4873,23658.0
2022-08-15 11:40:00,81.95,82.16,81.75,82.16,28654.0,73.4873,73.6756,73.308,73.6756,28654.0
2022-08-15 11:50:00,82.2,82.39,82.12,82.33,8738.0,73.7115,73.8819,73.6398,73.8281,8738.0
2022-08-15 12:00:00,82.3,82.35,82.11,82.35,9229.0,73.8012,73.846,73.6308,73.846,9229.0
2022-08-15 12:10:00,82.3,82.5,82.27,82.4,12476.0,73.8012,73.9805,73.7743,73.8909,12476.0
2022-08-15 12:20:00,82.41,82.52,82.29,82.29,6575.0,73.8998,73.9985,73.7922,73.7922,6575.0
2022-08-15 12:30:00,82.33,82.34,82.24,82.28,6095.0,73.8281,73.8371,73.7474,73.7833,6095.0
2022-08-15 12:40:00,82.3,82.36,82.24,82.35,6308.0,73.8012,73.855,73.7474,73.846,6308.0
2022-08-15 12:50:00,82.39,82.56,82.39,82.55,3745.0,73.8819,74.0343,73.8819,74.0254,3745.0
2022-08-15 13:00:00,82.54,82.59,82.43,82.58,9571.0,74.0164,74.0612,73.9178,74.0523,9571.0
2022-08-15 13:10:00,82.58,82.62,82.53,82.6,6750.0,74.0523,74.0881,74.0074,74.0702,6750.0
2022-08-15 13:20:00,82.64,82.71,82.6,82.61,13257.0,74.1061,74.1688,74.0702,74.0792,13257.0
2022-08-15 13:30:00,82.56,82.63,82.48,82.48,5302.0,74.0343,74.0971,73.9626,73.9626,5302.0
2022-08-15 13:40:00,82.46,82.52,82.34,82.45,9648.0,73.9447,73.9985,73.8371,73.9357,9648.0
2022-08-15 13:50:00,82.45,82.51,82.43,82.48,7369.0,73.9357,73.9895,73.9178,73.9626,7369.0
2022-08-15 14:00:00,82.48,82.53,82.39,82.41,6692.0,73.9626,74.0074,73.8819,73.8998,6692.0
2022-08-15 14:10:00,82.35,82.44,82.18,82.27,20447.0,73.846,73.9267,73.6936,73.7743,20447.0
2022-08-15 14:20:00,82.22,82.36,82.15,82.17,11461.0,73.7294,73.855,73.6667,73.6846,11461.0
2022-08-15 14:30:00,82.17,82.37,82.16,82.37,10018.0,73.6846,73.864,73.6756,73.864,10018.0
2022-08-15 14:40:00,82.38,82.46,82.32,82.43,8726.0,73.8729,73.9447,73.8191,73.9178,8726.0
2022-08-15 14:50:00,82.43,82.48,82.28,82.3,6791.0,73.9178,73.9626,73.7833,73.8012,6791.0
2022-08-15 15:00:00,82.32,82.42,82.24,82.32,18862.0,73.8191,73.9088,73.7474,73.8191,18862.0
2022-08-15 15:10:00,82.3,82.4,82.19,82.25,32203.0,73.8012,73.8909,73.7025,73.7563,32203.0
2022-08-15 15:20:00,82.3,82.42,82.27,82.42,19759.0,73.8012,73.9088,73.7743,73.9088,19759.0
2022-08-15 15:30:00,82.41,82.44,82.33,82.39,25054.0,73.8998,73.9267,73.8281,73.8819,25054.0
2022-08-15 15:40:00,82.39,82.45,82.17,82.25,24652.0,73.8819,73.9357,73.6846,73.7563,24652.0
2022-08-15 15:50:00,82.26,82.29,82.07,82.21,109817.0,73.7653,73.7922,73.5949,73.7205,109817.0
2022-08-16 09:30:00,81.6,82.4,81.6,82.33,18840.0,73.1735,73.8909,73.1735,73.8281,18840.0
2022-08-16 09:40:00,82.2,82.21,81.74,81.78,6778.0,73.7115,73.7205,73.299,73.3349,6778.0
2022-08-16 09:50:00,81.69,82.15,81.69,82.07,9102.0,73.2542,73.6667,73.2542,73.5949,9102.0
2022-08-16 10:00:00,82.06,82.06,81.69,81.77,9285.0,73.586,73.586,73.2542,73.3259,9285.0
2022-08-16 10:10:00,81.84,81.99,81.67,81.78,13926.0,73.3887,73.5232,73.2362,73.3349,13926.0
2022-08-16 10:20:00,81.9,82.04,81.86,81.99,10110.0,73.4425,73.568,73.4066,73.5232,10110.0
2022-08-16 10:30:00,81.95,81.95,81.61,81.68,10702.0,73.4873,73.4873,73.1824,73.2452,10702.0
2022-08-16 10:40:00,81.66,82.11,81.66,82.11,12078.0,73.2273,73.6308,73.2273,73.6308,12078.0
2022-08-16 10:50:00,82.16,82.17,81.67,81.67,40583.0,73.6756,73.6846,73.2362,73.2362,40583.0
2022-08-16 11:00:00,81.65,81.82,81.65,81.73,11466.0,73.2183,73.3708,73.2183,73.29,11466.0
2022-08-16 11:10:00,81.74,82.09,81.71,82.09,14440.0,73.299,73.6129,73.2721,73.6129,14440.0
2022-08-16 11:20:00,82.06,82.21,82.0,82.2,14061.0,73.586,73.7205,73.5322,73.7115,14061.0
2022-08-16 11:30:00,82.19,82.31,81.95,81.95,26693.0,73.7025,73.8102,73.4873,73.4873,26693.0
2022-08-16 11:40:00,81.93,82.11,81.93,82.07,16614.0,73.4694,73.6308,73.4694,73.5949,16614.0
2022-08-16 11:50:00,82.08,82.28,82.07,82.21,5400.0,73.6039,73.7833,73.5949,73.7205,5400.0
2022-08-16 12:00:00,82.21,82.28,82.13,82.15,8472.0,73.7205,73.7833,73.6487,73.6667,8472.0
2022-08-16 12:10:00,82.16,82.35,82.11,82.35,6126.0,73.6756,73.846,73.6308,73.846,6126.0
2022-08-16 12:20:00,82.35,82.35,82.12,82.12,6887.0,73.846,73.846,73.6398,73.6398,6887.0
2022-08-16 12:30:00,82.13,82.23,82.06,82.17,7800.0,73.6487,73.7384,73.586,73.6846,7800.0
2022-08-16 12:40:00,82.17,82.17,81.79,81.79,13795.0,73.6846,73.6846,73.3439,73.3439,13795.0
2022-08-16 12:50:00,81.77,81.86,81.66,81.8,7613.0,73.3259,73.4066,73.2273,73.3528,7613.0
2022-08-16 13:00:00,81.8,82.06,81.8,82.05,6632.0,73.3528,73.586,73.3528,73.577,6632.0
2022-08-16 13:10:00,82.05,82.06,82.0,82.01,4589.0,73.577,73.586,73.5322,73.5411,4589.0
2022-08-16 13:20:00,82.01,82.05,81.96,81.96,4695.0,73.5411,73.577,73.4963,73.4963,4695.0
2022-08-16 13:30:00,81.96,82.17,81.94,82.16,7073.0,73.4963,73.6846,73.4784,73.6756,7073.0
2022-08-16 13:40:00,82.16,82.23,82.1,82.2,6672.0,73.6756,73.7384,73.6218,73.7115,6672.0
2022-08-16 13:50:00,82.2,82.29,82.2,82.24,7681.0,73.7115,73.7922,73.7115,73.7474,7681.0
2022-08-16 14:00:00,82.23,82.36,82.2,82.35,8689.0,73.7384,73.855,73.7115,73.846,8689.0
2022-08-16 14:10:00,82.34,82.35,82.24,82.25,5147.0,73.8371,73.846,73.7474,73.7563,5147.0
2022-08-16 14:20:00,82.24,82.38,82.22,82.27,8777.0,73.7474,73.8729,73.7294,73.7743,8777.0
2022-08-16 14:30:00,82.3,82.37,81.83,81.83,10825.0,73.8012,73.864,73.3797,73.3797,10825.0
2022-08-16 14:40:00,81.88,81.9,81.43,81.54,13003.0,73.4246,73.4425,73.021,73.1197,13003.0
2022-08-16 14:50:00,81.54,81.61,81.46,81.58,21219.0,73.1197,73.1824,73.0479,73.1555,21219.0
2022-08-16 15:00:00,81.59,81.59,81.38,81.48,10849.0,73.1645,73.1645,72.9762,73.0659,10849.0
2022-08-16 15:10:00,81.47,81.78,81.47,81.68,13154.0,73.0569,73.3349,73.0569,73.2452,13154.0
2022-08-16 15:20:00,81.69,81.88,81.65,81.79,10205.0,73.2542,73.4246,73.2183,73.3439,10205.0
2022-08-16 15:30:00,81.79,82.0,81.76,81.95,17563.0,73.3439,73.5322,73.317,73.4873,17563.0
2022-08-16 15:40:00,81.96,82.02,81.86,81.9,14849.0,73.4963,73.5501,73.4066,73.4425,14849.0
2022-08-16 15:50:00,81.91,81.96,81.78,81.84,35723.0,73.4515,73.4963,73.3349,73.3887,35723.0
2022-08-17 09:30:00,80.79,80.92,79.81,79.95,53352.0,72.4471,72.5637,71.5683,71.6939,53352.0
2022-08-17 09:40:00,80.11,80.19,79.59,79.66,35126.0,71.8373,71.9091,71.371,71.4338,35126.0
2022-08-17 09:50:00,79.66,79.9,79.52,79.76,16684.0,71.4338,71.649,71.3083,71.5235,16684.0
2022-08-17 10:00:00,79.71,79.74,79.34,79.42,78520.0,71.4786,71.5055,71.1469,71.2186,78520.0
2022-08-17 10:10:00,79.44,79.62,78.96,79.2,85033.0,71.2365,71.3979,70.8061,71.0213,85033.0
2022-08-17 10:20:00,79.22,79.27,78.92,79.23,19315.0,71.0392,71.0841,70.7702,71.0482,19315.0
2022-08-17 10:30:00,79.22,79.22,78.83,79.04,22859.0,71.0392,71.0392,70.6895,70.8778,22859.0
2022-08-17 10:40:00,78.98,79.15,78.89,78.89,10243.0,70.824,70.9765,70.7433,70.7433,10243.0
2022-08-17 10:50:00,78.88,79.01,78.81,78.86,12720.0,70.7344,70.8509,70.6716,70.7164,12720.0
2022-08-17 11:00:00,78.85,78.94,78.63,78.79,29828.0,70.7075,70.7882,70.5102,70.6537,29828.0
2022-08-17 11:10:00,78.8,78.8,78.55,78.65,24077.0,70.6626,70.6626,70.4384,70.5281,24077.0
2022-08-17 11:20:00,78.63,78.76,78.6,78.7,10894.0,70.5102,70.6267,70.4833,70.5729,10894.0
2022-08-17 11:30:00,78.7,78.72,78.4,78.43,12309.0,70.5729,70.5909,70.3039,70.3308,12309.0
2022-08-17 11:40:00,78.42,78.42,78.17,78.19,26197.0,70.3219,70.3219,70.0977,70.1156,26197.0
2022-08-17 11:50:00,78.18,78.31,78.13,78.29,15724.0,70.1066,70.2232,70.0618,70.2053,15724.0
2022-08-17 12:00:00,78.3,78.4,78.21,78.21,37655.0,70.2143,70.3039,70.1335,70.1335,37655.0
2022-08-17 12:10:00,78.2,78.2,78.03,78.14,18022.0,70.1246,70.1246,69.9721,70.0708,18022.0
2022-08-17 12:20:00,78.14,78.32,78.11,78.26,30691.0,70.0708,70.2322,70.0439,70.1784,30691.0
2022-08-17 12:30:00,78.26,78.57,78.24,78.53,255940.0,70.1784,70.4564,70.1604,70.4205,255940.0
2022-08-17 12:40:00,78.54,78.75,78.54,78.71,59359.0,70.4295,70.6178,70.4295,70.5819,59359.0
2022-08-17 12:50:00,78.73,78.75,78.58,78.7,44829.0,70.5998,70.6178,70.4653,70.5729,44829.0
2022-08-17 13:00:00,78.7,78.8,78.55,78.61,126597.0,70.5729,70.6626,70.4384,70.4922,126597.0
2022-08-17 13:10:00,78.62,78.76,78.58,78.62,56772.0,70.5012,70.6267,70.4653,70.5012,56772.0
2022-08-17 13:20:00,78.64,78.75,78.5,78.75,18462.0,70.5191,70.6178,70.3936,70.6178,18462.0
2022-08-17 13:30:00,78.75,78.75,78.51,78.68,19145.0,70.6178,70.6178,70.4026,70.555,19145.0
2022-08-17 13:40:00,78.66,78.7,78.59,78.65,20951.0,70.5371,70.5729,70.4743,70.5281,20951.0
2022-08-17 13:50:00,78.64,78.68,78.54,78.61,19387.0,70.5191,70.555,70.4295,70.4922,19387.0
2022-08-17 14:00:00,78.62,79.08,78.55,78.94,116047.0,70.5012,70.9137,70.4384,70.7882,116047.0
2022-08-17 14:10:00,78.93,79.32,78.88,79.23,35700.0,70.7792,71.1289,70.7344,71.0482,35700.0
2022-08-17 14:20:00,79.23,79.39,79.07,79.3,28402.0,71.0482,71.1917,70.9047,71.111,28402.0
2022-08-17 14:30:00,79.29,79.74,79.27,79.73,29462.0,71.102,71.5055,71.0841,71.4966,29462.0
2022-08-17 14:40:00,79.75,79.75,79.36,79.42,26457.0,71.5145,71.5145,71.1648,71.2186,26457.0
2022-08-17 14:50:00,79.44,79.45,79.17,79.17,21385.0,71.2365,71.2455,70.9944,70.9944,21385.0
2022-08-17 15:00:00,79.2,79.31,79.15,79.23,29598.0,71.0213,71.12,70.9765,71.0482,29598.0
2022-08-17 15:10:00,79.22,79.22,78.85,79.05,29493.0,71.0392,71.0392,70.7075,70.8868,29493.0
2022-08-17 15:20:00,79.05,79.21,78.9,79.21,30702.0,70.8868,71.0303,70.7523,71.0303,30702.0
2022-08-17 15:30:00,79.23,79.39,79.15,79.39,47238.0,71.0482,71.1917,70.9765,71.1917,47238.0
2022-08-17 15:40:00,79.41,79.47,79.26,79.26,48236.0,71.2096,71.2634,71.0751,71.0751,48236.0
2022-08-17 15:50:00,79.26,79.44,79.09,79.25,159685.0,71.0751,71.2365,70.9227,71.0661,159685.0
2022-08-18 09:30:00,79.52,80.09,79.51,80.09,33093.0,71.3083,71.8194,71.2993,71.8194,33093.0
2022-08-18 09:40:00,80.03,80.25,79.76,79.79,18984.0,71.7656,71.9629,71.5235,71.5504,18984.0
2022-08-18 09:50:00,79.79,80.01,79.65,79.88,13771.0,71.5504,71.7477,71.4248,71.6311,13771.0
2022-08-18 10:00:00,79.84,79.99,79.66,79.97,16313.0,71.5952,71.7297,71.4338,71.7118,16313.0
2022-08-18 10:10:00,79.98,80.16,79.91,80.13,10219.0,71.7208,71.8822,71.658,71.8553,10219.0
2022-08-18 10:20:00,80.18,80.41,80.13,80.3,25068.0,71.9001,72.1064,71.8553,72.0077,25068.0
2022-08-18 10:30:00,80.33,80.64,80.3,80.61,29340.0,72.0346,72.3126,72.0077,72.2857,29340.0
2022-08-18 10:40:00,80.6,81.02,80.58,81.0,36954.0,72.2767,72.6534,72.2588,72.6354,36954.0
2022-08-18 10:50:00,81.03,81.21,80.95,81.2,19385.0,72.6623,72.8237,72.5906,72.8148,19385.0
2022-08-18 11:00:00,81.2,81.38,81.14,81.31,23898.0,72.8148,72.9762,72.761,72.9134,23898.0
2022-08-18 11:10:00,81.34,81.5,81.24,81.36,19436.0,72.9403,73.0838,72.8506,72.9583,19436.0
2022-08-18 11:20:00,81.4,81.51,81.29,81.51,7006.0,72.9941,73.0928,72.8955,73.0928,7006.0
2022-08-18 11:30:00,81.52,81.6,81.43,81.43,21171.0,73.1017,73.1735,73.021,73.021,21171.0
2022-08-18 11:40:00,81.42,81.63,81.4,81.56,8489.0,73.0121,73.2004,72.9941,73.1376,8489.0
2022-08-18 11:50:00,81.58,81.68,81.53,81.56,6961.0,73.1555,73.2452,73.1107,73.1376,6961.0
2022-08-18 12:00:00,81.56,81.64,81.48,81.48,7604.0,73.1376,73.2093,73.0659,73.0659,7604.0
2022-08-18 12:10:00,81.47,81.56,81.46,81.52,5778.0,73.0569,73.1376,73.0479,73.1017,5778.0
2022-08-18 12:20:00,81.52,81.52,81.18,81.2,8469.0,73.1017,73.1017,72.7968,72.8148,8469.0
2022-08-18 12:30:00,81.21,81.35,81.1,81.19,9237.0,72.8237,72.9493,72.7251,72.8058,9237.0
2022-08-18 12:40:00,81.21,81.25,81.03,81.24,10862.0,72.8237,72.8596,72.6623,72.8506,10862.0
2022-08-18 12:50:00,81.23,81.49,81.22,81.48,12831.0,72.8417,73.0748,72.8327,73.0659,12831.0
2022-08-18 13:00:00,81.5,81.55,81.36,81.54,10418.0,73.0838,73.1286,72.9583,73.1197,10418.0
2022-08-18 13:10:00,81.54,81.59,81.43,81.57,6630.0,73.1197,73.1645,73.021,73.1466,6630.0
2022-08-18 13:20:00,81.59,81.73,81.49,81.72,9995.0,73.1645,73.29,73.0748,73.2811,9995.0
2022-08-18 13:30:00,81.74,81.8,81.63,81.77,18391.0,73.299,73.3528,73.2004,73.3259,18391.0
2022-08-18 13:40:00,81.76,81.77,81.69,81.72,8081.0,73.317,73.3259,73.2542,73.2811,8081.0
2022-08-18 13:50:00,81.7,81.73,81.45,81.53,22872.0,73.2631,73.29,73.039,73.1107,22872.0
2022-08-18 14:00:00,81.49,81.52,81.35,81.52,7958.0,73.0748,73.1017,72.9493,73.1017,7958.0
2022-08-18 14:10:00,81.52,81.59,81.48,81.5,9551.0,73.1017,73.1645,73.0659,73.0838,9551.0
2022-08-18 14:20:00,81.48,81.63,81.45,81.57,10579.0,73.0659,73.2004,73.039,73.1466,10579.0
2022-08-18 14:30:00,81.6,81.6,81.31,81.31,13648.0,73.1735,73.1735,72.9134,72.9134,13648.0
2022-08-18 14:40:00,81.31,81.42,81.27,81.39,13299.0,72.9134,73.0121,72.8776,72.9852,13299.0
2022-08-18 14:50:00,81.38,81.51,81.37,81.38,10733.0,72.9762,73.0928,72.9672,72.9762,10733.0
2022-08-18 15:00:00,81.36,81.5,81.34,81.5,19057.0,72.9583,73.0838,72.9403,73.0838,19057.0
2022-08-18 15:10:00,81.5,81.7,81.47,81.67,14590.0,73.0838,73.2631,73.0569,73.2362,14590.0
2022-08-18 15:20:00,81.68,81.75,81.63,81.72,21749.0,73.2452,73.308,73.2004,73.2811,21749.0
2022-08-18 15:30:00,81.72,81.77,81.65,81.67,23651.0,73.2811,73.3259,73.2183,73.2362,23651.0
2022-08-18 15:40:00,81.67,81.76,81.61,81.75,20605.0,73.2362,73.317,73.1824,73.308,20605.0
2022-08-18 15:50:00,81.74,81.74,81.44,81.61,59777.0,73.299,73.299,73.03,73.1824,59777.0
2022-08-19 09:30:00,80.78,80.85,80.37,80.63,56661.0,72.4382,72.5009,72.0705,72.3036,56661.0
2022-08-19 09:40:00,80.7,80.76,80.26,80.27,12222.0,72.3664,72.4202,71.9718,71.9808,12222.0
2022-08-19 09:50:00,80.21,80.35,80.08,80.18,15767.0,71.927,72.0526,71.8104,71.9001,15767.0
2022-08-19 10:00:00,80.15,80.21,80.0,80.03,22500.0,71.8732,71.927,71.7387,71.7656,22500.0
2022-08-19 10:10:00,80.03,80.07,79.88,79.95,13464.0,71.7656,71.8015,71.6311,71.6939,13464.0
2022-08-19 10:20:00,79.98,80.05,79.72,79.82,24018.0,71.7208,71.7835,71.4876,71.5773,24018.0
2022-08-19 10:30:00,79.8,79.9,79.62,79.64,14922.0,71.5594,71.649,71.3979,71.4159,14922.0
2022-08-19 10:40:00,79.7,79.95,79.63,79.95,6745.0,71.4697,71.6939,71.4069,71.6939,6745.0
2022-08-19 10:50:00,79.92,79.95,79.58,79.66,11856.0,71.667,71.6939,71.3621,71.4338,11856.0
2022-08-19 11:00:00,79.67,79.89,79.67,79.77,4666.0,71.4428,71.6401,71.4428,71.5325,4666.0
2022-08-19 11:10:00,79.8,79.91,79.71,79.88,5864.0,71.5594,71.658,71.4786,71.6311,5864.0
2022-08-19 11:20:00,79.92,80.0,79.88,79.92,10032.0,71.667,71.7387,71.6311,71.667,10032.0
2022-08-19 11:30:00,79.98,80.03,79.78,79.79,5981.0,71.7208,71.7656,71.5414,71.5504,5981.0
2022-08-19 11:40:00,79.78,80.06,79.75,79.98,4644.0,71.5414,71.7925,71.5145,71.7208,4644.0
2022-08-19 11:50:00,79.98,80.02,79.76,79.77,6088.0,71.7208,71.7566,71.5235,71.5325,6088.0
2022-08-19 12:00:00,79.73,79.79,79.71,79.73,4315.0,71.4966,71.5504,71.4786,71.4966,4315.0
2022-08-19 12:10:00,79.79,79.9,79.78,79.87,4904.0,71.5504,71.649,71.5414,71.6221,4904.0
2022-08-19 12:20:00,79.89,79.96,79.73,79.77,5014.0,71.6401,71.7028,71.4966,71.5325,5014.0
2022-08-19 12:30:00,79.74,80.05,79.72,80.03,7242.0,71.5055,71.7835,71.4876,71.7656,7242.0
2022-08-19 12:40:00,80.02,80.02,79.92,79.94,3738.0,71.7566,71.7566,71.667,71.6849,3738.0
2022-08-19 12:50:00,79.94,79.96,79.85,79.92,5236.0,71.6849,71.7028,71.6042,71.667,5236.0
2022-08-19 13:00:00,79.92,79.99,79.88,79.93,4719.0,71.667,71.7297,71.6311,71.6759,4719.0
2022-08-19 13:10:00,79.92,79.97,79.83,79.89,15793.0,71.667,71.7118,71.5863,71.6401,15793.0
2022-08-19 13:20:00,79.87,79.89,79.74,79.78,6617.0,71.6221,71.6401,71.5055,71.5414,6617.0
2022-08-19 13:30:00,79.77,79.79,79.62,79.76,10420.0,71.5325,71.5504,71.3979,71.5235,10420.0
2022-08-19 13:40:00,79.78,79.89,79.77,79.86,5005.0,71.5414,71.6401,71.5325,71.6132,5005.0
2022-08-19 13:50:00,79.89,80.03,79.89,79.98,8787.0,71.6401,71.7656,71.6401,71.7208,8787.0
2022-08-19 14:00:00,79.95,80.04,79.92,80.01,9024.0,71.6939,71.7746,71.667,71.7477,9024.0
2022-08-19 14:10:00,80.01,80.04,79.9,79.94,8062.0,71.7477,71.7746,71.649,71.6849,8062.0
2022-08-19 14:20:00,79.93,79.93,79.82,79.89,7864.0,71.6759,71.6759,71.5773,71.6401,7864.0
2022-08-19 14:30:00,79.88,79.98,79.85,79.87,5100.0,71.6311,71.7208,71.6042,71.6221,5100.0
2022-08-19 14:40:00,79.85,79.92,79.81,79.87,8188.0,71.6042,71.667,71.5683,71.6221,8188.0
2022-08-19 14:50:00,79.89,79.89,79.69,79.74,16258.0,71.6401,71.6401,71.4607,71.5055,16258.0
2022-08-19 15:00:00,79.76,79.79,79.67,79.69,8897.0,71.5235,71.5504,71.4428,71.4607,8897.0
2022-08-19 15:10:00,79.73,79.97,79.7,79.89,12486.0,71.4966,71.7118,71.4697,71.6401,12486.0
2022-08-19 15:20:00,79.89,80.0,79.89,79.96,13541.0,71.6401,71.7387,71.6401,71.7028,13541.0
2022-08-19 15:30:00,79.99,80.07,79.97,80.03,18970.0,71.7297,71.8015,71.7118,71.7656,18970.0
2022-08-19 15:40:00,80.04,80.3,80.04,80.3,28440.0,71.7746,72.0077,71.7746,72.0077,28440.0
2022-08-19 15:50:00,80.28,80.42,79.97,79.97,114111.0,71.9898,72.1153,71.7118,71.7118,114111.0
2022-08-22 09:30:00,78.21,78.68,77.51,77.69,69700.0,70.1335,70.555,69.5058,69.6672,69700.0
2022-08-22 09:40:00,77.78,78.0,77.62,77.62,32097.0,69.748,69.9452,69.6045,69.6045,32097.0
2022-08-22 09:50:00,77.6,77.8,77.5,77.69,19751.0,69.5865,69.7659,69.4969,69.6672,19751.0
2022-08-22 10:00:00,77.66,77.77,77.33,77.46,52751.0,69.6403,69.739,69.3444,69.461,52751.0
2022-08-22 10:10:00,77.45,77.52,77.32,77.39,20154.0,69.452,69.5148,69.3355,69.3982,20154.0
2022-08-22 10:20:00,77.4,77.41,77.12,77.26,17988.0,69.4072,69.4162,69.1561,69.2816,17988.0
2022-08-22 10:30:00,77.21,77.38,77.18,77.38,27402.0,69.2368,69.3893,69.2099,69.3893,27402.0
2022-08-22 10:40:00,77.39,77.59,77.37,77.46,16954.0,69.3982,69.5776,69.3803,69.461,16954.0
2022-08-22 10:50:00,77.45,77.55,77.37,77.37,23873.0,69.452,69.5417,69.3803,69.3803,23873.0
2022-08-22 11:00:00,77.39,77.43,77.24,77.34,20581.0,69.3982,69.4341,69.2637,69.3534,20581.0
2022-08-22 11:10:00,77.33,77.44,77.24,77.37,16026.0,69.3444,69.4431,69.2637,69.3803,16026.0
2022-08-22 11:20:00,77.37,77.43,77.33,77.35,12195.0,69.3803,69.4341,69.3444,69.3624,12195.0
2022-08-22 11:30:00,77.34,77.58,77.26,77.44,17738.0,69.3534,69.5686,69.2816,69.4431,17738.0
2022-08-22 11:40:00,77.47,77.53,77.22,77.33,16053.0,69.47,69.5238,69.2458,69.3444,16053.0
2022-08-22 11:50:00,77.35,77.45,77.19,77.19,16347.0,69.3624,69.452,69.2189,69.2189,16347.0
2022-08-22 12:00:00,77.2,77.25,77.06,77.1,17240.0,69.2278,69.2727,69.1023,69.1382,17240.0
2022-08-22 12:10:00,77.09,77.1,77.02,77.06,13417.0,69.1292,69.1382,69.0664,69.1023,13417.0
2022-08-22 12:20:00,77.06,77.17,77.03,77.04,9961.0,69.1023,69.2009,69.0754,69.0844,9961.0
2022-08-22 12:30:00,77.03,77.17,77.03,77.14,15112.0,69.0754,69.2009,69.0754,69.174,15112.0
2022-08-22 12:40:00,77.13,77.14,77.03,77.09,13745.0,69.1651,69.174,69.0754,69.1292,13745.0
2022-08-22 12:50:00,77.09,77.22,77.08,77.21,66311.0,69.1292,69.2458,69.1202,69.2368,66311.0
2022-08-22 13:00:00,77.21,77.32,77.11,77.18,31926.0,69.2368,69.3355,69.1471,69.2099,31926.0
2022-08-22 13:10:00,77.17,77.17,76.91,77.03,67073.0,69.2009,69.2009,68.9678,69.0754,67073.0
2022-08-22 13:20:00,77.03,77.07,76.8,76.84,18923.0,69.0754,69.1113,68.8692,68.905,18923.0
2022-08-22 13:30:00,76.83,76.84,76.65,76.74,24909.0,68.8961,68.905,68.7346,68.8153,24909.0
2022-08-22 13:40:00,76.72,76.95,76.72,76.9,37402.0,68.7974,69.0037,68.7974,68.9588,37402.0
2022-08-22 13:50:00,76.88,76.98,76.82,76.88,23613.0,68.9409,69.0306,68.8871,68.9409,23613.0
2022-08-22 14:00:00,76.89,76.92,76.78,76.86,16503.0,68.9499,68.9768,68.8512,68.923,16503.0
2022-08-22 14:10:00,76.86,76.91,76.82,76.87,67510.0,68.923,68.9678,68.8871,68.9319,67510.0
2022-08-22 14:20:00,76.89,76.9,76.76,76.79,25952.0,68.9499,68.9588,68.8333,68.8602,25952.0
2022-08-22 14:30:00,76.78,76.78,76.61,76.63,18600.0,68.8512,68.8512,68.6988,68.7167,18600.0
2022-08-22 14:40:00,76.6,76.63,76.5,76.57,25978.0,68.6898,68.7167,68.6001,68.6629,25978.0
2022-08-22 14:50:00,76.58,76.75,76.58,76.71,17669.0,68.6719,68.8243,68.6719,68.7884,17669.0
2022-08-22 15:00:00,76.67,76.77,76.67,76.73,33439.0,68.7526,68.8422,68.7526,68.8064,33439.0
2022-08-22 15:10:00,76.71,76.79,76.61,76.62,32275.0,68.7884,68.8602,68.6988,68.7077,32275.0
2022-08-22 15:20:00,76.63,76.75,76.52,76.67,41989.0,68.7167,68.8243,68.6181,68.7526,41989.0
2022-08-22 15:30:00,76.66,76.67,76.41,76.63,49536.0,68.7436,68.7526,68.5194,68.7167,49536.0
2022-08-22 15:40:00,76.63,76.63,76.3,76.43,90647.0,68.7167,68.7167,68.4208,68.5374,90647.0
2022-08-22 15:50:00,76.43,76.62,76.41,76.59,162617.0,68.5374,68.7077,68.5194,68.6808,162617.0
2022-08-23 09:30:00,76.66,76.98,76.44,76.49,34756.0,68.7436,69.0306,68.5463,68.5912,34756.0
2022-08-23 09:40:00,76.54,76.94,76.3,76.81,23820.0,68.636,68.9947,68.4208,68.8781,23820.0
2022-08-23 09:50:00,76.81,77.19,76.7,76.86,31422.0,68.8781,69.2189,68.7795,68.923,31422.0
2022-08-23 10:00:00,76.9,77.08,76.64,77.06,35009.0,68.9588,69.1202,68.7257,69.1023,35009.0
2022-08-23 10:10:00,77.1,77.32,77.03,77.18,46773.0,69.1382,69.3355,69.0754,69.2099,46773.0
2022-08-23 10:20:00,77.2,77.24,76.76,76.76,17854.0,69.2278,69.2637,68.8333,68.8333,17854.0
2022-08-23 10:30:00,76.77,76.91,76.52,76.53,15195.0,68.8422,68.9678,68.6181,68.627,15195.0
2022-08-23 10:40:00,76.49,76.7,76.45,76.64,16427.0,68.5912,68.7795,68.5553,68.7257,16427.0
2022-08-23 10:50:00,76.63,76.74,76.28,76.28,18162.0,68.7167,68.8153,68.4028,68.4028,18162.0
2022-08-23 11:00:00,76.32,76.42,76.12,76.4,19447.0,68.4387,68.5284,68.2594,68.5105,19447.0
2022-08-23 11:10:00,76.38,76.52,76.29,76.36,15768.0,68.4925,68.6181,68.4118,68.4746,15768.0
2022-08-23 11:20:00,76.39,76.52,76.3,76.31,15533.0,68.5015,68.6181,68.4208,68.4298,15533.0
2022-08-23 11:30:00,76.31,76.42,76.22,76.33,14925.0,68.4298,68.5284,68.349,68.4477,14925.0
2022-08-23 11:40:00,76.35,76.4,76.17,76.29,15604.0,68.4656,68.5105,68.3042,68.4118,15604.0
2022-08-23 11:50:00,76.27,76.35,76.02,76.1,14316.0,68.3939,68.4656,68.1697,68.2414,14316.0
2022-08-23 12:00:00,76.1,76.1,75.86,75.95,19903.0,68.2414,68.2414,68.0262,68.1069,19903.0
2022-08-23 12:10:00,75.95,75.95,75.64,75.71,17668.0,68.1069,68.1069,67.8289,67.8917,17668.0
2022-08-23 12:20:00,75.73,75.88,75.66,75.72,12740.0,67.9096,68.0442,67.8469,67.9007,12740.0
2022-08-23 12:30:00,75.75,75.92,75.73,75.9,12996.0,67.9276,68.08,67.9096,68.0621,12996.0
2022-08-23 12:40:00,75.9,75.95,75.79,75.8,11022.0,68.0621,68.1069,67.9635,67.9724,11022.0
2022-08-23 12:50:00,75.8,75.89,75.78,75.83,11412.0,67.9724,68.0531,67.9545,67.9993,11412.0
2022-08-23 13:00:00,75.82,75.85,75.6,75.67,15820.0,67.9904,68.0173,67.7931,67.8558,15820.0
2022-08-23 13:10:00,75.65,75.82,75.57,75.66,18515.0,67.8379,67.9904,67.7662,67.8469,18515.0
2022-08-23 13:20:00,75.66,75.72,75.57,75.66,11123.0,67.8469,67.9007,67.7662,67.8469,11123.0
2022-08-23 13:30:00,75.65,75.67,75.43,75.51,14454.0,67.8379,67.8558,67.6406,67.7124,14454.0
2022-08-23 13:40:00,75.49,75.53,75.25,75.34,14751.0,67.6944,67.7303,67.4792,67.5599,14751.0
2022-08-23 13:50:00,75.32,75.47,75.2,75.41,15901.0,67.542,67.6765,67.4344,67.6227,15901.0
2022-08-23 14:00:00,75.4,75.51,75.36,75.48,33176.0,67.6137,67.7124,67.5779,67.6855,33176.0
2022-08-23 14:10:00,75.48,75.67,75.44,75.66,16949.0,67.6855,67.8558,67.6496,67.8469,16949.0
2022-08-23 14:20:00,75.65,75.72,75.61,75.64,16543.0,67.8379,67.9007,67.802,67.8289,16543.0
2022-08-23 14:30:00,75.65,75.65,75.52,75.54,13941.0,67.8379,67.8379,67.7213,67.7393,13941.0
2022-08-23 14:40:00,75.52,75.65,75.49,75.55,14255.0,67.7213,67.8379,67.6944,67.7482,14255.0
2022-08-23 14:50:00,75.56,75.59,75.46,75.56,15501.0,67.7572,67.7841,67.6675,67.7572,15501.0
2022-08-23 15:00:00,75.56,75.63,75.53,75.61,19852.0,67.7572,67.82,67.7303,67.802,19852.0
2022-08-23 15:10:00,75.63,75.7,75.5,75.69,24812.0,67.82,67.8827,67.7034,67.8738,24812.0
2022-08-23 15:20:00,75.68,75.7,75.57,75.6,26998.0,67.8648,67.8827,67.7662,67.7931,26998.0
2022-08-23 15:30:00,75.61,75.65,75.55,75.56,39668.0,67.802,67.8379,67.7482,67.7572,39668.0
2022-08-23 15:40:00,75.57,75.77,75.56,75.65,65347.0,67.7662,67.9455,67.7572,67.8379,65347.0
2022-08-23 15:50:00,75.64,75.64,75.46,75.57,227606.0,67.8289,67.8289,67.6675,67.7662,227606.0
2022-08-24 09:30:00,75.32,76.29,75.3,76.2,44135.0,67.542,68.4118,67.5241,68.3311,44135.0
2022-08-24 09:40:00,76.27,76.28,75.85,75.85,10624.0,68.3939,68.4028,68.0173,68.0173,10624.0
2022-08-24 09:50:00,75.84,75.89,75.62,75.78,11960.0,68.0083,68.0531,67.811,67.9545,11960.0
2022-08-24 10:00:00,75.82,76.04,75.71,75.88,13632.0,67.9904,68.1876,67.8917,68.0442,13632.0
2022-08-24 10:10:00,75.92,76.18,75.92,76.18,17872.0,68.08,68.3132,68.08,68.3132,17872.0
2022-08-24 10:20:00,76.16,76.33,76.1,76.12,38670.0,68.2952,68.4477,68.2414,68.2594,38670.0
2022-08-24 10:30:00,76.14,76.28,76.02,76.25,23823.0,68.2773,68.4028,68.1697,68.3759,23823.0
2022-08-24 10:40:00,76.22,76.22,76.0,76.08,34243.0,68.349,68.349,68.1518,68.2235,34243.0
2022-08-24 10:50:00,76.08,76.14,75.92,75.92,34877.0,68.2235,68.2773,68.08,68.08,34877.0
2022-08-24 11:00:00,75.94,76.14,75.93,76.14,6694.0,68.098,68.2773,68.089,68.2773,6694.0
2022-08-24 11:10:00,76.15,76.69,76.15,76.65,8756.0,68.2863,68.7705,68.2863,68.7346,8756.0
2022-08-24 11:20:00,76.64,76.69,76.57,76.63,12902.0,68.7257,68.7705,68.6629,68.7167,12902.0
2022-08-24 11:30:00,76.61,76.67,76.47,76.53,8512.0,68.6988,68.7526,68.5732,68.627,8512.0
2022-08-24 11:40:00,76.51,76.54,76.42,76.47,17807.0,68.6091,68.636,68.5284,68.5732,17807.0
2022-08-24 11:50:00,76.49,76.51,76.37,76.5,10971.0,68.5912,68.6091,68.4836,68.6001,10971.0
2022-08-24 12:00:00,76.51,76.62,76.47,76.48,10872.0,68.6091,68.7077,68.5732,68.5822,10872.0
2022-08-24 12:10:00,76.5,76.63,76.39,76.42,23129.0,68.6001,68.7167,68.5015,68.5284,23129.0
2022-08-24 12:20:00,76.43,76.45,76.32,76.34,22609.0,68.5374,68.5553,68.4387,68.4567,22609.0
2022-08-24 12:30:00,76.33,76.36,76.26,76.28,9228.0,68.4477,68.4746,68.3849,68.4028,9228.0
2022-08-24 12:40:00,76.28,76.28,76.06,76.13,10235.0,68.4028,68.4028,68.2056,68.2683,10235.0
2022-08-24 12:50:00,76.08,76.16,75.99,76.11,13009.0,68.2235,68.2952,68.1428,68.2504,13009.0
2022-08-24 13:00:00,76.12,76.27,76.09,76.23,8591.0,68.2594,68.3939,68.2325,68.358,8591.0
2022-08-24 13:10:00,76.22,76.22,76.09,76.11,5486.0,68.349,68.349,68.2325,68.2504,5486.0
2022-08-24 13:20:00,76.1,76.13,75.98,75.98,6527.0,68.2414,68.2683,68.1338,68.1338,6527.0
2022-08-24 13:30:00,75.95,76.05,75.93,75.95,11449.0,68.1069,68.1966,68.089,68.1069,11449.0
2022-08-24 13:40:00,75.91,76.0,75.88,75.94,9331.0,68.0711,68.1518,68.0442,68.098,9331.0
2022-08-24 13:50:00,75.93,75.98,75.9,75.94,6234.0,68.089,68.1338,68.0621,68.098,6234.0
2022-08-24 14:00:00,75.96,76.06,75.94,76.03,8065.0,68.1159,68.2056,68.098,68.1787,8065.0
2022-08-24 14:10:00,76.05,76.06,75.97,76.06,8565.0,68.1966,68.2056,68.1249,68.2056,8565.0
2022-08-24 14:20:00,76.06,76.07,75.96,76.0,7711.0,68.2056,68.2145,68.1159,68.1518,7711.0
2022-08-24 14:30:00,76.01,76.01,75.85,75.95,10423.0,68.1607,68.1607,68.0173,68.1069,10423.0
2022-08-24 14:40:00,75.95,75.96,75.84,75.96,21895.0,68.1069,68.1159,68.0083,68.1159,21895.0
2022-08-24 14:50:00,75.97,76.14,75.94,76.1,19674.0,68.1249,68.2773,68.098,68.2414,19674.0
2022-08-24 15:00:00,76.08,76.12,76.02,76.09,11806.0,68.2235,68.2594,68.1697,68.2325,11806.0
2022-08-24 15:10:00,76.09,76.16,76.06,76.16,11088.0,68.2325,68.2952,68.2056,68.2952,11088.0
2022-08-24 15:20:00,76.15,76.15,76.09,76.1,13018.0,68.2863,68.2863,68.2325,68.2414,13018.0
2022-08-24 15:30:00,76.09,76.39,76.09,76.35,28807.0,68.2325,68.5015,68.2325,68.4656,28807.0
2022-08-24 15:40:00,76.35,76.35,76.11,76.13,29902.0,68.4656,68.4656,68.2504,68.2683,29902.0
2022-08-24 15:50:00,76.14,76.14,75.97,76.06,60906.0,68.2773,68.2773,68.1249,68.2056,60906.0
2022-08-25 09:30:00,76.55,77.68,76.5,77.56,29466.0,68.645,69.6583,68.6001,69.5507,29466.0
2022-08-25 09:40:00,77.65,77.67,77.26,77.47,15624.0,69.6314,69.6493,69.2816,69.47,15624.0
2022-08-25 09:50:00,77.42,78.09,77.41,78.05,28855.0,69.4251,70.0259,69.4162,69.9901,28855.0
2022-08-25 10:00:00,78.0,78.0,77.62,77.71,35085.0,69.9452,69.9452,69.6045,69.6852,35085.0
2022-08-25 10:10:00,77.71,77.86,77.6,77.79,35495.0,69.6852,69.8197,69.5865,69.7569,35495.0
2022-08-25 10:20:00,77.76,77.96,77.71,77.94,24461.0,69.73,69.9094,69.6852,69.8914,24461.0
2022-08-25 10:30:00,77.99,78.25,77.98,78.25,15808.0,69.9363,70.1694,69.9273,70.1694,15808.0
2022-08-25 10:40:00,78.26,78.47,78.23,78.41,17176.0,70.1784,70.3667,70.1515,70.3129,17176.0
2022-08-25 10:50:00,78.41,78.47,78.19,78.2,14887.0,70.3129,70.3667,70.1156,70.1246,14887.0
2022-08-25 11:00:00,78.19,78.32,78.11,78.3,12745.0,70.1156,70.2322,70.0439,70.2143,12745.0
2022-08-25 11:10:00,78.27,78.42,78.2,78.23,14060.0,70.1873,70.3219,70.1246,70.1515,14060.0
2022-08-25 11:20:00,78.25,78.39,78.14,78.39,11179.0,70.1694,70.295,70.0708,70.295,11179.0
2022-08-25 11:30:00,78.4,78.56,78.4,78.56,8123.0,70.3039,70.4474,70.3039,70.4474,8123.0
2022-08-25 11:40:00,78.54,78.8,78.54,78.67,11811.0,70.4295,70.6626,70.4295,70.546,11811.0
2022-08-25 11:50:00,78.67,78.77,78.6,78.77,7570.0,70.546,70.6357,70.4833,70.6357,7570.0
2022-08-25 12:00:00,78.79,78.79,78.6,78.64,10212.0,70.6537,70.6537,70.4833,70.5191,10212.0
2022-08-25 12:10:00,78.66,78.67,78.44,78.54,10018.0,70.5371,70.546,70.3398,70.4295,10018.0
2022-08-25 12:20:00,78.52,78.52,78.32,78.48,10586.0,70.4115,70.4115,70.2322,70.3757,10586.0
2022-08-25 12:30:00,78.48,78.58,78.44,78.54,8819.0,70.3757,70.4653,70.3398,70.4295,8819.0
2022-08-25 12:40:00,78.56,78.56,78.37,78.37,10646.0,70.4474,70.4474,70.277,70.277,10646.0
2022-08-25 12:50:00,78.44,78.54,78.44,78.53,6493.0,70.3398,70.4295,70.3398,70.4205,6493.0
2022-08-25 13:00:00,78.57,78.71,78.56,78.61,14444.0,70.4564,70.5819,70.4474,70.4922,14444.0
2022-08-25 13:10:00,78.59,78.65,78.55,78.57,8021.0,70.4743,70.5281,70.4384,70.4564,8021.0
2022-08-25 13:20:00,78.6,78.73,78.6,78.65,9310.0,70.4833,70.5998,70.4833,70.5281,9310.0
2022-08-25 13:30:00,78.63,78.85,78.63,78.84,10794.0,70.5102,70.7075,70.5102,70.6985,10794.0
2022-08-25 13:40:00,78.85,78.94,78.83,78.91,9249.0,70.7075,70.7882,70.6895,70.7613,9249.0
2022-08-25 13:50:00,78.89,78.94,78.84,78.84,7979.0,70.7433,70.7882,70.6985,70.6985,7979.0
2022-08-25 14:00:00,78.84,78.85,78.54,78.63,9362.0,70.6985,70.7075,70.4295,70.5102,9362.0
2022-08-25 14:10:00,78.61,78.71,78.58,78.62,10736.0,70.4922,70.5819,70.4653,70.5012,10736.0
2022-08-25 14:20:00,78.63,78.7,78.62,78.68,6952.0,70.5102,70.5729,70.5012,70.555,6952.0
2022-08-25 14:30:00,78.68,78.68,78.49,78.55,12949.0,70.555,70.555,70.3846,70.4384,12949.0
2022-08-25 14:40:00,78.55,78.55,78.46,78.53,8494.0,70.4384,70.4384,70.3577,70.4205,8494.0
2022-08-25 14:50:00,78.53,78.55,78.46,78.55,11406.0,70.4205,70.4384,70.3577,70.4384,11406.0
2022-08-25 15:00:00,78.54,78.68,78.54,78.58,10962.0,70.4295,70.555,70.4295,70.4653,10962.0
2022-08-25 15:10:00,78.58,78.79,78.55,78.76,13080.0,70.4653,70.6537,70.4384,70.6267,13080.0
2022-08-25 15:20:00,78.75,78.88,78.68,78.87,14920.0,70.6178,70.7344,70.555,70.7254,14920.0
2022-08-25 15:30:00,78.86,78.89,78.72,78.88,33067.0,70.7164,70.7433,70.5909,70.7344,33067.0
2022-08-25 15:40:00,78.89,79.13,78.88,79.13,37956.0,70.7433,70.9585,70.7344,70.9585,37956.0
2022-08-25 15:50:00,79.14,79.26,78.97,79.26,81421.0,70.9675,71.0751,70.8151,71.0751,81421.0
2022-08-26 09:30:00,78.76,78.79,77.64,77.64,71784.0,70.6267,70.6537,69.6224,69.6224,71784.0
2022-08-26 09:40:00,77.76,78.17,77.59,78.14,16179.0,69.73,70.0977,69.5776,70.0708,16179.0
2022-08-26 09:50:00,78.16,78.16,77.79,78.04,11143.0,70.0887,70.0887,69.7569,69.9811,11143.0
2022-08-26 10:00:00,78.05,78.07,77.21,77.9,31113.0,69.9901,70.008,69.2368,69.8556,31113.0
2022-08-26 10:10:00,77.92,78.05,77.4,77.65,44032.0,69.8735,69.9901,69.4072,69.6314,44032.0
2022-08-26 10:20:00,77.7,77.77,76.57,76.58,16923.0,69.6762,69.739,68.6629,68.6719,16923.0
2022-08-26 10:30:00,76.56,76.57,75.86,75.94,21678.0,68.6539,68.6629,68.0262,68.098,21678.0
2022-08-26 10:40:00,75.98,76.07,75.84,75.98,28585.0,68.1338,68.2145,68.0083,68.1338,28585.0
2022-08-26 10:50:00,75.96,76.1,75.89,75.92,18865.0,68.1159,68.2414,68.0531,68.08,18865.0
2022-08-26 11:00:00,75.89,75.97,75.52,75.59,29264.0,68.0531,68.1249,67.7213,67.7841,29264.0
2022-08-26 11:10:00,75.57,75.68,75.38,75.45,18008.0,67.7662,67.8648,67.5958,67.6586,18008.0
2022-08-26 11:20:00,75.45,75.53,75.33,75.47,20049.0,67.6586,67.7303,67.551,67.6765,20049.0
2022-08-26 11:30:00,75.47,75.55,75.36,75.42,25290.0,67.6765,67.7482,67.5779,67.6317,25290.0
2022-08-26 11:40:00,75.4,75.55,75.3,75.47,14390.0,67.6137,67.7482,67.5241,67.6765,14390.0
2022-08-26 11:50:00,75.47,75.54,75.32,75.34,17968.0,67.6765,67.7393,67.542,67.5599,17968.0
2022-08-26 12:00:00,75.28,75.32,75.02,75.05,15988.0,67.5061,67.542,67.273,67.2999,15988.0
2022-08-26 12:10:00,75.07,75.28,75.04,75.05,18496.0,67.3178,67.5061,67.2909,67.2999,18496.0
2022-08-26 12:20:00,75.03,75.04,74.72,74.82,27895.0,67.2819,67.2909,67.0039,67.0936,27895.0
2022-08-26 12:30:00,74.82,74.85,74.55,74.61,17395.0,67.0936,67.1205,66.8515,66.9053,17395.0
2022-08-26 12:40:00,74.61,74.99,74.57,74.99,17128.0,66.9053,67.2461,66.8694,67.2461,17128.0
2022-08-26 12:50:00,74.97,75.04,74.82,75.03,10823.0,67.2281,67.2909,67.0936,67.2819,10823.0
2022-08-26 13:00:00,75.0,75.18,74.95,75.07,16509.0,67.255,67.4164,67.2102,67.3178,16509.0
2022-08-26 13:10:00,75.09,75.18,75.06,75.09,10142.0,67.3357,67.4164,67.3088,67.3357,10142.0
2022-08-26 13:20:00,75.06,75.25,75.06,75.15,10290.0,67.3088,67.4792,67.3088,67.3895,10290.0
2022-08-26 13:30:00,75.14,75.17,75.06,75.14,13568.0,67.3806,67.4075,67.3088,67.3806,13568.0
2022-08-26 13:40:00,75.16,75.28,75.12,75.25,15247.0,67.3985,67.5061,67.3626,67.4792,15247.0
2022-08-26 13:50:00,75.25,75.36,75.18,75.3,14499.0,67.4792,67.5779,67.4164,67.5241,14499.0
2022-08-26 14:00:00,75.31,75.4,75.26,75.28,15718.0,67.533,67.6137,67.4882,67.5061,15718.0
2022-08-26 14:10:00,75.28,75.3,75.1,75.15,18286.0,67.5061,67.5241,67.3447,67.3895,18286.0
2022-08-26 14:20:00,75.26,75.43,75.24,75.41,8658.0,67.4882,67.6406,67.4702,67.6227,8658.0
2022-08-26 14:30:00,75.41,75.55,75.29,75.39,14244.0,67.6227,67.7482,67.5151,67.6048,14244.0
2022-08-26 14:40:00,75.41,75.6,75.4,75.55,17169.0,67.6227,67.7931,67.6137,67.7482,17169.0
2022-08-26 14:50:00,75.53,75.53,75.19,75.2,9853.0,67.7303,67.7303,67.4254,67.4344,9853.0
2022-08-26 15:00:00,75.2,75.46,75.16,75.34,18098.0,67.4344,67.6675,67.3985,67.5599,18098.0
2022-08-26 15:10:00,75.34,75.49,75.31,75.43,17939.0,67.5599,67.6944,67.533,67.6406,17939.0
2022-08-26 15:20:00,75.41,75.47,75.19,75.19,19429.0,67.6227,67.6765,67.4254,67.4254,19429.0
2022-08-26 15:30:00,75.2,75.24,74.83,74.92,65069.0,67.4344,67.4702,67.1026,67.1833,65069.0
2022-08-26 15:40:00,74.92,74.94,74.56,74.73,38212.0,67.1833,67.2012,66.8605,67.0129,38212.0
2022-08-26 15:50:00,74.71,74.82,74.56,74.62,179425.0,66.995,67.0936,66.8605,66.9143,179425.0
2022-08-29 09:30:00,73.59,74.96,73.42,74.62,51524.0,65.9906,67.2192,65.8382,66.9143,51524.0
2022-08-29 09:40:00,74.45,74.84,74.01,74.26,18805.0,66.7618,67.1116,66.3673,66.5914,18805.0
2022-08-29 09:50:00,74.23,74.6,74.22,74.25,20487.0,66.5645,66.8963,66.5556,66.5825,20487.0
2022-08-29 10:00:00,74.29,74.29,73.67,73.91,20775.0,66.6183,66.6183,66.0624,66.2776,20775.0
2022-08-29 10:10:00,73.91,74.17,73.86,73.98,11765.0,66.2776,66.5107,66.2328,66.3404,11765.0
2022-08-29 10:20:00,74.05,74.12,73.84,73.84,15227.0,66.4031,66.4659,66.2148,66.2148,15227.0
2022-08-29 10:30:00,73.84,73.86,73.17,73.19,12192.0,66.2148,66.2328,65.614,65.6319,12192.0
2022-08-29 10:40:00,73.21,73.32,73.15,73.18,10110.0,65.6499,65.7485,65.5961,65.623,10110.0
2022-08-29 10:50:00,73.17,73.2,72.98,73.08,18136.0,65.614,65.6409,65.4436,65.5333,18136.0
2022-08-29 11:00:00,73.08,73.39,73.07,73.17,9128.0,65.5333,65.8113,65.5243,65.614,9128.0
2022-08-29 11:10:00,73.2,73.26,73.07,73.22,7795.0,65.6409,65.6947,65.5243,65.6588,7795.0
2022-08-29 11:20:00,73.21,73.44,73.21,73.31,8458.0,65.6499,65.8561,65.6499,65.7396,8458.0
2022-08-29 11:30:00,73.34,73.68,73.24,73.53,8810.0,65.7665,66.0713,65.6768,65.9368,8810.0
2022-08-29 11:40:00,73.54,73.54,73.33,73.53,11090.0,65.9458,65.9458,65.7575,65.9368,11090.0
2022-08-29 11:50:00,73.53,73.75,73.44,73.58,11469.0,65.9368,66.1341,65.8561,65.9817,11469.0
2022-08-29 12:00:00,73.65,73.68,73.58,73.66,5855.0,66.0444,66.0713,65.9817,66.0534,5855.0
2022-08-29 12:10:00,73.65,73.83,73.6,73.81,15033.0,66.0444,66.2059,65.9996,66.1879,15033.0
2022-08-29 12:20:00,73.81,73.83,73.6,73.63,7424.0,66.1879,66.2059,65.9996,66.0265,7424.0
2022-08-29 12:30:00,73.62,73.69,73.56,73.62,6550.0,66.0175,66.0803,65.9637,66.0175,6550.0
2022-08-29 12:40:00,73.65,73.88,73.64,73.86,8302.0,66.0444,66.2507,66.0355,66.2328,8302.0
2022-08-29 12:50:00,73.89,74.0,73.79,73.79,7092.0,66.2597,66.3583,66.17,66.17,7092.0
2022-08-29 13:00:00,73.8,73.94,73.79,73.86,9595.0,66.1789,66.3045,66.17,66.2328,9595.0
2022-08-29 13:10:00,73.83,73.9,73.67,73.7,8655.0,66.2059,66.2686,66.0624,66.0893,8655.0
2022-08-29 13:20:00,73.73,73.76,73.54,73.7,11268.0,66.1162,66.1431,65.9458,66.0893,11268.0
2022-08-29 13:30:00,73.7,73.88,73.69,73.74,13280.0,66.0893,66.2507,66.0803,66.1251,13280.0
2022-08-29 13:40:00,73.76,74.06,73.73,73.78,9278.0,66.1431,66.4121,66.1162,66.161,9278.0
2022-08-29 13:50:00,73.76,73.81,73.64,73.67,15233.0,66.1431,66.1879,66.0355,66.0624,15233.0
2022-08-29 14:00:00,73.66,73.67,73.52,73.56,18487.0,66.0534,66.0624,65.9279,65.9637,18487.0
2022-08-29 14:10:00,73.54,73.59,73.29,73.33,39166.0,65.9458,65.9906,65.7216,65.7575,39166.0
2022-08-29 14:20:00,73.33,73.48,73.3,73.36,17735.0,65.7575,65.892,65.7306,65.7844,17735.0
2022-08-29 14:30:00,73.4,73.61,73.38,73.53,11956.0,65.8203,66.0086,65.8023,65.9368,11956.0
2022-08-29 14:40:00,73.52,73.53,73.41,73.46,13528.0,65.9279,65.9368,65.8292,65.8741,13528.0
2022-08-29 14:50:00,73.45,73.52,73.17,73.39,11136.0,65.8651,65.9279,65.614,65.8113,11136.0
2022-08-29 15:00:00,73.4,73.58,73.26,73.32,14593.0,65.8203,65.9817,65.6947,65.7485,14593.0
2022-08-29 15:10:00,73.36,73.36,73.23,73.24,19819.0,65.7844,65.7844,65.6678,65.6768,19819.0
2022-08-29 15:20:00,73.25,73.3,72.91,72.97,41653.0,65.6857,65.7306,65.3809,65.4347,41653.0
2022-08-29 15:30:00,72.94,73.03,72.86,72.98,32786.0,65.4078,65.4885,65.336,65.4436,32786.0
2022-08-29 15:40:00,72.97,72.98,72.7,72.74,44485.0,65.4347,65.4436,65.1925,65.2284,44485.0
2022-08-29 15:50:00,72.72,72.72,72.49,72.55,146737.0,65.2105,65.2105,65.0042,65.058,146737.0
2022-08-30 09:30:00,72.14,72.2,68.82,69.64,607479.0,64.6904,64.7442,61.7132,62.4485,607479.0
2022-08-30 09:40:00,69.59,70.31,69.46,70.26,112807.0,62.4037,63.0493,62.2871,63.0045,112807.0
2022-08-30 09:50:00,70.26,70.55,69.9,70.11,134140.0,63.0045,63.2646,62.6817,62.87,134140.0
2022-08-30 10:00:00,70.12,70.89,69.97,69.97,113679.0,62.879,63.5695,62.7445,62.7445,113679.0
2022-08-30 10:10:00,70.03,70.36,69.93,70.04,59600.0,62.7983,63.0942,62.7086,62.8072,59600.0
2022-08-30 10:20:00,70.04,70.07,69.42,69.58,64311.0,62.8072,62.8341,62.2513,62.3947,64311.0
2022-08-30 10:30:00,69.58,69.6,69.0,69.42,92030.0,62.3947,62.4127,61.8746,62.2513,92030.0
2022-08-30 10:40:00,69.44,69.68,69.28,69.42,48593.0,62.2692,62.4844,62.1257,62.2513,48593.0
2022-08-30 10:50:00,69.42,70.1,69.37,70.0,102046.0,62.2513,62.861,62.2064,62.7714,102046.0
2022-08-30 11:00:00,69.99,70.1,69.72,69.84,46576.0,62.7624,62.861,62.5203,62.6279,46576.0
2022-08-30 11:10:00,69.84,70.01,69.62,69.98,30331.0,62.6279,62.7803,62.4306,62.7534,30331.0
2022-08-30 11:20:00,69.95,69.97,69.56,69.7,27354.0,62.7265,62.7445,62.3768,62.5023,27354.0
2022-08-30 11:30:00,69.72,70.17,69.67,69.96,24647.0,62.5203,62.9238,62.4754,62.7355,24647.0
2022-08-30 11:40:00,69.96,70.16,69.94,69.95,17581.0,62.7355,62.9148,62.7176,62.7265,17581.0
2022-08-30 11:50:00,69.93,70.28,69.9,69.97,49338.0,62.7086,63.0224,62.6817,62.7445,49338.0
2022-08-30 12:00:00,70.0,70.21,69.78,69.84,15068.0,62.7714,62.9597,62.5741,62.6279,15068.0
2022-08-30 12:10:00,69.84,70.15,69.83,69.97,20431.0,62.6279,62.9059,62.6189,62.7445,20431.0
2022-08-30 12:20:00,70.0,70.13,69.91,70.04,41279.0,62.7714,62.8879,62.6907,62.8072,41279.0
2022-08-30 12:30:00,70.02,70.04,69.81,70.01,31512.0,62.7893,62.8072,62.601,62.7803,31512.0
2022-08-30 12:40:00,70.0,70.03,69.76,69.79,29557.0,62.7714,62.7983,62.5561,62.583,29557.0
2022-08-30 12:50:00,69.78,69.81,69.55,69.71,20247.0,62.5741,62.601,62.3678,62.5113,20247.0
2022-08-30 13:00:00,69.7,69.84,69.63,69.68,17710.0,62.5023,62.6279,62.4396,62.4844,17710.0
2022-08-30 13:10:00,69.67,69.72,69.4,69.42,25018.0,62.4754,62.5203,62.2333,62.2513,25018.0
2022-08-30 13:20:00,69.44,69.64,69.4,69.57,25298.0,62.2692,62.4485,62.2333,62.3858,25298.0
2022-08-30 13:30:00,69.59,69.77,69.53,69.72,25467.0,62.4037,62.5651,62.3499,62.5203,25467.0
2022-08-30 13:40:00,69.72,69.73,69.44,69.66,28644.0,62.5203,62.5292,62.2692,62.4665,28644.0
2022-08-30 13:50:00,69.69,69.84,69.64,69.77,19909.0,62.4934,62.6279,62.4485,62.5651,19909.0
2022-08-30 14:00:00,69.76,69.96,69.69,69.84,16489.0,62.5561,62.7355,62.4934,62.6279,16489.0
2022-08-30 14:10:00,69.84,69.97,69.84,69.88,19375.0,62.6279,62.7445,62.6279,62.6638,19375.0
2022-08-30 14:20:00,69.91,69.96,69.71,69.71,33268.0,62.6907,62.7355,62.5113,62.5113,33268.0
2022-08-30 14:30:00,69.7,69.95,69.69,69.95,21142.0,62.5023,62.7265,62.4934,62.7265,21142.0
2022-08-30 14:40:00,69.97,69.99,69.81,69.91,26184.0,62.7445,62.7624,62.601,62.6907,26184.0
2022-08-30 14:50:00,69.89,69.98,69.5,69.71,68672.0,62.6727,62.7534,62.323,62.5113,68672.0
2022-08-30 15:00:00,69.7,70.05,69.69,69.99,28422.0,62.5023,62.8162,62.4934,62.7624,28422.0
2022-08-30 15:10:00,70.01,70.14,69.91,69.94,21751.0,62.7803,62.8969,62.6907,62.7176,21751.0
2022-08-30 15:20:00,69.92,69.97,69.8,69.84,29540.0,62.6996,62.7445,62.592,62.6279,29540.0
2022-08-30 15:30:00,69.83,69.83,69.59,69.79,57441.0,62.6189,62.6189,62.4037,62.583,57441.0
2022-08-30 15:40:00,69.78,69.94,69.36,69.4,88242.0,62.5741,62.7176,62.1975,62.2333,88242.0
2022-08-30 15:50:00,69.41,69.52,69.23,69.44,214464.0,62.2423,62.3409,62.0809,62.2692,214464.0
2022-08-31 09:30:00,65.35,66.79,65.1,66.5,403054.0,58.6015,59.8928,58.3774,59.6328,403054.0
2022-08-31 09:40:00,66.5,67.2,66.33,66.89,242342.0,59.6328,60.2605,59.4803,59.9825,242342.0
2022-08-31 09:50:00,66.89,67.11,66.28,66.31,142012.0,59.9825,60.1798,59.4355,59.4624,142012.0
2022-08-31 10:00:00,66.28,67.17,66.08,67.01,226054.0,59.4355,60.2336,59.2562,60.0901,226054.0
2022-08-31 10:10:00,67.05,67.83,67.0,67.08,209715.0,60.126,60.8254,60.0812,60.1529,209715.0
2022-08-31 10:20:00,67.1,67.11,66.57,66.69,112423.0,60.1708,60.1798,59.6956,59.8032,112423.0
2022-08-31 10:30:00,66.66,66.85,66.32,66.53,62760.0,59.7763,59.9467,59.4714,59.6597,62760.0
2022-08-31 10:40:00,66.55,67.15,66.49,66.91,118976.0,59.6776,60.2157,59.6238,60.0005,118976.0
2022-08-31 10:50:00,66.92,67.02,66.44,66.63,89465.0,60.0094,60.0991,59.579,59.7494,89465.0
2022-08-31 11:00:00,66.67,66.67,66.29,66.62,143667.0,59.7852,59.7852,59.4445,59.7404,143667.0
2022-08-31 11:10:00,66.63,67.12,66.42,67.11,54262.0,59.7494,60.1888,59.5611,60.1798,54262.0
2022-08-31 11:20:00,67.12,67.41,67.08,67.34,69168.0,60.1888,60.4488,60.1529,60.386,69168.0
2022-08-31 11:30:00,67.34,67.34,66.96,67.25,37315.0,60.386,60.386,60.0453,60.3053,37315.0
2022-08-31 11:40:00,67.22,67.29,67.11,67.28,33717.0,60.2784,60.3412,60.1798,60.3322,33717.0
2022-08-31 11:50:00,67.28,67.56,67.23,67.45,39836.0,60.3322,60.5833,60.2874,60.4847,39836.0
2022-08-31 12:00:00,67.44,67.51,67.24,67.36,30821.0,60.4757,60.5385,60.2964,60.404,30821.0
2022-08-31 12:10:00,67.34,67.53,67.29,67.31,51422.0,60.386,60.5564,60.3412,60.3591,51422.0
2022-08-31 12:20:00,67.28,67.37,67.11,67.25,35001.0,60.3322,60.413,60.1798,60.3053,35001.0
2022-08-31 12:30:00,67.26,67.34,67.05,67.14,39387.0,60.3143,60.386,60.126,60.2067,39387.0
2022-08-31 12:40:00,67.15,67.15,66.95,67.03,27488.0,60.2157,60.2157,60.0363,60.1081,27488.0
2022-08-31 12:50:00,67.05,67.09,66.96,67.09,55916.0,60.126,60.1619,60.0453,60.1619,55916.0
2022-08-31 13:00:00,67.09,67.2,67.01,67.19,31764.0,60.1619,60.2605,60.0901,60.2515,31764.0
2022-08-31 13:10:00,67.19,67.24,67.07,67.09,40688.0,60.2515,60.2964,60.1439,60.1619,40688.0
2022-08-31 13:20:00,67.08,67.12,66.94,67.06,69568.0,60.1529,60.1888,60.0274,60.135,69568.0
2022-08-31 13:30:00,67.06,67.06,66.89,66.89,41955.0,60.135,60.135,59.9825,59.9825,41955.0
2022-08-31 13:40:00,66.89,66.91,66.66,66.84,145881.0,59.9825,60.0005,59.7763,59.9377,145881.0
2022-08-31 13:50:00,66.85,67.03,66.85,66.98,70533.0,59.9467,60.1081,59.9467,60.0632,70533.0
2022-08-31 14:00:00,66.97,67.02,66.77,66.99,44511.0,60.0543,60.0991,59.8749,60.0722,44511.0
2022-08-31 14:10:00,67.0,67.29,66.99,67.11,43001.0,60.0812,60.3412,60.0722,60.1798,43001.0
2022-08-31 14:20:00,67.11,67.14,66.99,67.03,39798.0,60.1798,60.2067,60.0722,60.1081,39798.0
2022-08-31 14:30:00,67.02,67.05,66.65,66.77,65607.0,60.0991,60.126,59.7673,59.8749,65607.0
2022-08-31 14:40:00,66.77,66.79,66.61,66.7,39404.0,59.8749,59.8928,59.7314,59.8121,39404.0
2022-08-31 14:50:00,66.69,66.81,66.47,66.53,53740.0,59.8032,59.9108,59.6059,59.6597,53740.0
2022-08-31 15:00:00,66.53,67.02,66.51,66.95,79934.0,59.6597,60.0991,59.6418,60.0363,79934.0
2022-08-31 15:10:00,66.95,67.32,66.95,67.21,48596.0,60.0363,60.3681,60.0363,60.2695,48596.0
2022-08-31 15:20:00,67.2,67.28,67.05,67.23,56408.0,60.2605,60.3322,60.126,60.2874,56408.0
2022-08-31 15:30:00,67.23,67.23,66.98,67.2,61275.0,60.2874,60.2874,60.0632,60.2605,61275.0
2022-08-31 15:40:00,67.2,67.32,67.19,67.24,82642.0,60.2605,60.3681,60.2515,60.2964,82642.0
2022-08-31 15:50:00,67.25,67.29,66.92,66.95,257419.0,60.3053,60.3412,60.0094,60.0363,257419.0
2022-09-01 09:30:00,65.09,65.38,64.45,64.51,129956.0,58.3684,58.6285,57.7945,57.8483,129956.0
2022-09-01 09:40:00,64.53,65.03,64.1,64.21,83525.0,57.8662,58.3146,57.4806,57.5793,83525.0
2022-09-01 09:50:00,64.12,64.29,64.0,64.18,82212.0,57.4986,57.651,57.391,57.5524,82212.0
2022-09-01 10:00:00,64.1,64.21,63.65,63.88,94377.0,57.4806,57.5793,57.0771,57.2834,94377.0
2022-09-01 10:10:00,63.9,63.9,63.5,63.62,59140.0,57.3013,57.3013,56.9426,57.0502,59140.0
2022-09-01 10:20:00,63.63,64.33,63.62,64.25,73062.0,57.0592,57.6869,57.0502,57.6151,73062.0
2022-09-01 10:30:00,64.25,64.3,64.09,64.14,52022.0,57.6151,57.66,57.4717,57.5165,52022.0
2022-09-01 10:40:00,64.12,64.18,64.0,64.13,28398.0,57.4986,57.5524,57.391,57.5075,28398.0
2022-09-01 10:50:00,64.13,64.36,64.08,64.22,46171.0,57.5075,57.7138,57.4627,57.5882,46171.0
2022-09-01 11:00:00,64.21,64.21,63.83,64.04,74038.0,57.5793,57.5793,57.2385,57.4268,74038.0
2022-09-01 11:10:00,64.03,64.42,63.96,64.34,52553.0,57.4179,57.7676,57.3551,57.6958,52553.0
2022-09-01 11:20:00,64.34,64.39,64.21,64.25,57828.0,57.6958,57.7407,57.5793,57.6151,57828.0
2022-09-01 11:30:00,64.27,64.61,64.25,64.6,71359.0,57.6331,57.938,57.6151,57.929,71359.0
2022-09-01 11:40:00,64.64,64.66,64.41,64.5,43064.0,57.9649,57.9828,57.7586,57.8393,43064.0
2022-09-01 11:50:00,64.5,64.52,63.96,64.17,32559.0,57.8393,57.8573,57.3551,57.5434,32559.0
2022-09-01 12:00:00,64.17,64.34,64.14,64.33,25998.0,57.5434,57.6958,57.5165,57.6869,25998.0
2022-09-01 12:10:00,64.31,64.47,64.18,64.36,24432.0,57.6689,57.8124,57.5524,57.7138,24432.0
2022-09-01 12:20:00,64.38,64.49,64.24,64.45,42079.0,57.7317,57.8304,57.6062,57.7945,42079.0
2022-09-01 12:30:00,64.45,64.57,64.41,64.48,48244.0,57.7945,57.9021,57.7586,57.8214,48244.0
2022-09-01 12:40:00,64.46,64.97,64.45,64.97,15440.0,57.8035,58.2608,57.7945,58.2608,15440.0
2022-09-01 12:50:00,64.97,65.03,64.83,64.96,23058.0,58.2608,58.3146,58.1352,58.2518,23058.0
2022-09-01 13:00:00,64.94,65.09,64.86,64.99,31346.0,58.2339,58.3684,58.1622,58.2787,31346.0
2022-09-01 13:10:00,65.05,65.16,64.96,64.97,45297.0,58.3325,58.4312,58.2518,58.2608,45297.0
2022-09-01 13:20:00,65.0,65.16,64.99,65.15,31719.0,58.2877,58.4312,58.2787,58.4222,31719.0
2022-09-01 13:30:00,65.13,65.36,65.05,65.16,49558.0,58.4043,58.6105,58.3325,58.4312,49558.0
2022-09-01 13:40:00,65.15,65.19,64.99,65.12,21500.0,58.4222,58.4581,58.2787,58.3953,21500.0
2022-09-01 13:50:00,65.13,65.15,64.91,65.06,28224.0,58.4043,58.4222,58.207,58.3415,28224.0
2022-09-01 14:00:00,65.06,65.23,65.02,65.04,23044.0,58.3415,58.4939,58.3056,58.3236,23044.0
2022-09-01 14:10:00,65.07,65.25,64.99,65.16,30071.0,58.3505,58.5119,58.2787,58.4312,30071.0
2022-09-01 14:20:00,65.18,65.5,65.18,65.46,27781.0,58.4491,58.7361,58.4491,58.7002,27781.0
2022-09-01 14:30:00,65.46,65.7,65.45,65.61,72614.0,58.7002,58.9154,58.6912,58.8347,72614.0
2022-09-01 14:40:00,65.61,65.85,65.61,65.77,31691.0,58.8347,59.0499,58.8347,58.9782,31691.0
2022-09-01 14:50:00,65.77,65.93,65.65,65.72,33754.0,58.9782,59.1217,58.8706,58.9333,33754.0
2022-09-01 15:00:00,65.7,66.04,65.62,66.04,40027.0,58.9154,59.2203,58.8437,59.2203,40027.0
2022-09-01 15:10:00,66.05,66.16,65.98,66.06,50214.0,59.2293,59.3279,59.1665,59.2382,50214.0
2022-09-01 15:20:00,66.07,66.08,65.87,65.92,47505.0,59.2472,59.2562,59.0679,59.1127,47505.0
2022-09-01 15:30:00,65.9,65.95,65.77,65.81,52948.0,59.0948,59.1396,58.9782,59.014,52948.0
2022-09-01 15:40:00,65.82,65.86,65.66,65.7,68060.0,59.023,59.0589,58.8795,58.9154,68060.0
2022-09-01 15:50:00,65.7,65.96,65.7,65.93,213078.0,58.9154,59.1486,58.9154,59.1217,213078.0
2022-09-02 09:30:00,66.89,66.98,66.08,66.7,57241.0,59.9825,60.0632,59.2562,59.8121,57241.0
2022-09-02 09:40:00,66.66,67.05,66.43,66.94,49527.0,59.7763,60.126,59.57,60.0274,49527.0
2022-09-02 09:50:00,66.95,67.16,66.56,66.56,21049.0,60.0363,60.2246,59.6866,59.6866,21049.0
2022-09-02 10:00:00,66.56,66.61,66.35,66.57,20533.0,59.6866,59.7314,59.4983,59.6956,20533.0
2022-09-02 10:10:00,66.57,67.03,66.57,66.89,16358.0,59.6956,60.1081,59.6956,59.9825,16358.0
2022-09-02 10:20:00,66.86,66.88,66.67,66.76,15598.0,59.9556,59.9736,59.7852,59.8659,15598.0
2022-09-02 10:30:00,66.75,67.34,66.75,67.31,46851.0,59.857,60.386,59.857,60.3591,46851.0
2022-09-02 10:40:00,67.3,67.44,67.21,67.27,33927.0,60.3502,60.4757,60.2695,60.3233,33927.0
2022-09-02 10:50:00,67.32,67.38,66.97,67.19,26118.0,60.3681,60.4219,60.0543,60.2515,26118.0
2022-09-02 11:00:00,67.19,67.3,67.08,67.21,29599.0,60.2515,60.3502,60.1529,60.2695,29599.0
2022-09-02 11:10:00,67.2,67.26,67.11,67.2,11561.0,60.2605,60.3143,60.1798,60.2605,11561.0
2022-09-02 11:20:00,67.21,67.22,67.05,67.05,16599.0,60.2695,60.2784,60.126,60.126,16599.0
2022-09-02 11:30:00,67.08,67.28,67.04,67.22,15665.0,60.1529,60.3322,60.117,60.2784,15665.0
2022-09-02 11:40:00,67.2,67.23,66.93,67.14,10060.0,60.2605,60.2874,60.0184,60.2067,10060.0
2022-09-02 11:50:00,67.15,67.24,67.13,67.23,8300.0,60.2157,60.2964,60.1977,60.2874,8300.0
2022-09-02 12:00:00,67.25,67.35,67.21,67.22,8524.0,60.3053,60.395,60.2695,60.2784,8524.0
2022-09-02 12:10:00,67.22,67.26,67.03,67.07,9531.0,60.2784,60.3143,60.1081,60.1439,9531.0
2022-09-02 12:20:00,67.09,67.1,66.68,66.72,15731.0,60.1619,60.1708,59.7942,59.8301,15731.0
2022-09-02 12:30:00,66.7,66.76,66.49,66.59,27648.0,59.8121,59.8659,59.6238,59.7135,27648.0
2022-09-02 12:40:00,66.57,66.63,66.42,66.59,17047.0,59.6956,59.7494,59.5611,59.7135,17047.0
2022-09-02 12:50:00,66.58,66.61,66.39,66.53,13812.0,59.7045,59.7314,59.5342,59.6597,13812.0
2022-09-02 13:00:00,66.51,66.51,66.08,66.13,23028.0,59.6418,59.6418,59.2562,59.301,23028.0
2022-09-02 13:10:00,66.15,66.2,65.93,66.12,17001.0,59.3189,59.3638,59.1217,59.292,17001.0
2022-09-02 13:20:00,66.08,66.08,65.63,65.73,27088.0,59.2562,59.2562,58.8526,58.9423,27088.0
2022-09-02 13:30:00,65.73,65.88,65.69,65.71,27760.0,58.9423,59.0768,58.9064,58.9244,27760.0
2022-09-02 13:40:00,65.71,65.77,65.5,65.54,16175.0,58.9244,58.9782,58.7361,58.7719,16175.0
2022-09-02 13:50:00,65.51,65.55,65.38,65.44,20595.0,58.745,58.7809,58.6285,58.6823,20595.0
2022-09-02 14:00:00,65.45,65.57,65.41,65.48,35708.0,58.6912,58.7988,58.6554,58.7181,35708.0
2022-09-02 14:10:00,65.45,65.48,65.26,65.29,38842.0,58.6912,58.7181,58.5208,58.5477,38842.0
2022-09-02 14:20:00,65.3,65.54,65.26,65.47,27920.0,58.5567,58.7719,58.5208,58.7092,27920.0
2022-09-02 14:30:00,65.47,65.7,65.45,65.65,37922.0,58.7092,58.9154,58.6912,58.8706,37922.0
2022-09-02 14:40:00,65.67,65.7,65.54,65.65,14889.0,58.8885,58.9154,58.7719,58.8706,14889.0
2022-09-02 14:50:00,65.63,65.65,65.42,65.47,12212.0,58.8526,58.8706,58.6643,58.7092,12212.0
2022-09-02 15:00:00,65.46,65.7,65.45,65.61,25167.0,58.7002,58.9154,58.6912,58.8347,25167.0
2022-09-02 15:10:00,65.59,65.63,65.35,65.37,17814.0,58.8168,58.8526,58.6015,58.6195,17814.0
2022-09-02 15:20:00,65.37,65.4,65.07,65.23,34180.0,58.6195,58.6464,58.3505,58.4939,34180.0
2022-09-02 15:30:00,65.22,65.28,65.08,65.18,24911.0,58.485,58.5388,58.3594,58.4491,24911.0
2022-09-02 15:40:00,65.17,65.3,65.1,65.29,34664.0,58.4401,58.5567,58.3774,58.5477,34664.0
2022-09-02 15:50:00,65.3,65.5,65.28,65.48,94643.0,58.5567,58.7361,58.5388,58.7181,94643.0
2022-09-06 09:30:00,65.48,66.1,65.27,65.62,89268.0,58.7181,59.2741,58.5298,58.8437,89268.0
2022-09-06 09:40:00,65.56,65.79,65.07,65.09,57082.0,58.7899,58.9961,58.3505,58.3684,57082.0
2022-09-06 09:50:00,65.14,65.23,64.6,64.65,44029.0,58.4132,58.4939,57.929,57.9738,44029.0
2022-09-06 10:00:00,64.67,64.69,64.03,64.19,38540.0,57.9918,58.0097,57.4179,57.5613,38540.0
2022-09-06 10:10:00,64.15,64.23,63.91,64.0,39319.0,57.5255,57.5972,57.3103,57.391,39319.0
2022-09-06 10:20:00,63.93,64.29,63.76,64.2,55597.0,57.3282,57.651,57.1757,57.5703,55597.0
2022-09-06 10:30:00,64.18,64.27,63.94,64.24,41330.0,57.5524,57.6331,57.3372,57.6062,41330.0
2022-09-06 10:40:00,64.23,64.49,64.19,64.32,39075.0,57.5972,57.8304,57.5613,57.6779,39075.0
2022-09-06 10:50:00,64.31,64.51,64.27,64.39,44699.0,57.6689,57.8483,57.6331,57.7407,44699.0
2022-09-06 11:00:00,64.41,64.78,64.36,64.67,32295.0,57.7586,58.0904,57.7138,57.9918,32295.0
2022-09-06 11:10:00,64.69,64.7,64.35,64.45,35019.0,58.0097,58.0187,57.7048,57.7945,35019.0
2022-09-06 11:20:00,64.47,64.61,64.29,64.37,29815.0,57.8124,57.938,57.651,57.7228,29815.0
2022-09-06 11:30:00,64.38,64.6,64.3,64.53,47222.0,57.7317,57.929,57.66,57.8662,47222.0
2022-09-06 11:40:00,64.52,65.14,64.48,65.14,107645.0,57.8573,58.4132,57.8214,58.4132,107645.0
2022-09-06 11:50:00,65.13,65.5,65.13,65.39,29914.0,58.4043,58.7361,58.4043,58.6374,29914.0
2022-09-06 12:00:00,65.35,65.39,65.08,65.08,13759.0,58.6015,58.6374,58.3594,58.3594,13759.0
2022-09-06 12:10:00,65.1,65.14,64.87,64.95,13630.0,58.3774,58.4132,58.1711,58.2429,13630.0
2022-09-06 12:20:00,64.97,65.03,64.83,64.96,19109.0,58.2608,58.3146,58.1352,58.2518,19109.0
2022-09-06 12:30:00,64.96,65.05,64.88,64.91,16090.0,58.2518,58.3325,58.1801,58.207,16090.0
2022-09-06 12:40:00,64.91,65.22,64.84,65.15,12771.0,58.207,58.485,58.1442,58.4222,12771.0
2022-09-06 12:50:00,65.2,65.24,65.09,65.15,14650.0,58.467,58.5029,58.3684,58.4222,14650.0
2022-09-06 13:00:00,65.15,65.18,64.86,64.86,15382.0,58.4222,58.4491,58.1622,58.1622,15382.0
2022-09-06 13:10:00,64.78,64.81,64.65,64.69,22005.0,58.0904,58.1173,57.9738,58.0097,22005.0
2022-09-06 13:20:00,64.7,64.8,64.66,64.74,11951.0,58.0187,58.1083,57.9828,58.0545,11951.0
2022-09-06 13:30:00,64.69,64.92,64.68,64.9,16405.0,58.0097,58.216,58.0007,58.198,16405.0
2022-09-06 13:40:00,64.88,64.99,64.78,64.87,17989.0,58.1801,58.2787,58.0904,58.1711,17989.0
2022-09-06 13:50:00,64.85,64.98,64.75,64.96,16852.0,58.1532,58.2698,58.0635,58.2518,16852.0
2022-09-06 14:00:00,64.98,65.1,64.89,64.94,20114.0,58.2698,58.3774,58.1891,58.2339,20114.0
2022-09-06 14:10:00,64.94,65.24,64.94,65.16,14652.0,58.2339,58.5029,58.2339,58.4312,14652.0
2022-09-06 14:20:00,65.16,65.16,65.02,65.03,11829.0,58.4312,58.4312,58.3056,58.3146,11829.0
2022-09-06 14:30:00,65.07,65.12,64.97,65.07,13106.0,58.3505,58.3953,58.2608,58.3505,13106.0
2022-09-06 14:40:00,65.04,65.23,65.0,65.19,70421.0,58.3236,58.4939,58.2877,58.4581,70421.0
2022-09-06 14:50:00,65.2,65.24,64.98,65.07,87555.0,58.467,58.5029,58.2698,58.3505,87555.0
2022-09-06 15:00:00,65.06,65.29,64.96,65.29,23166.0,58.3415,58.5477,58.2518,58.5477,23166.0
2022-09-06 15:10:00,65.33,65.55,65.32,65.45,39417.0,58.5836,58.7809,58.5746,58.6912,39417.0
2022-09-06 15:20:00,65.46,65.47,65.24,65.26,43980.0,58.7002,58.7092,58.5029,58.5208,43980.0
2022-09-06 15:30:00,65.25,65.26,65.01,65.02,37378.0,58.5119,58.5208,58.2967,58.3056,37378.0
2022-09-06 15:40:00,65.04,65.38,65.04,65.31,51003.0,58.3236,58.6285,58.3236,58.5657,51003.0
2022-09-06 15:50:00,65.27,65.4,65.24,65.36,179139.0,58.5298,58.6464,58.5029,58.6105,179139.0
2022-09-07 09:30:00,64.86,65.95,64.47,65.85,73997.0,58.1622,59.1396,57.8124,59.0499,73997.0
2022-09-07 09:40:00,65.78,66.05,65.45,65.58,53489.0,58.9871,59.2293,58.6912,58.8078,53489.0
2022-09-07 09:50:00,65.56,65.66,65.24,65.24,37430.0,58.7899,58.8795,58.5029,58.5029,37430.0
2022-09-07 10:00:00,65.23,65.24,64.73,64.77,44799.0,58.4939,58.5029,58.0456,58.0814,44799.0
2022-09-07 10:10:00,64.81,64.89,64.38,64.47,27254.0,58.1173,58.1891,57.7317,57.8124,27254.0
2022-09-07 10:20:00,64.46,64.57,64.32,64.53,15950.0,57.8035,57.9021,57.6779,57.8662,15950.0
2022-09-07 10:30:00,64.55,64.81,64.53,64.81,15220.0,57.8842,58.1173,57.8662,58.1173,15220.0
2022-09-07 10:40:00,64.8,64.92,64.55,64.62,16307.0,58.1083,58.216,57.8842,57.9469,16307.0
2022-09-07 10:50:00,64.62,64.92,64.61,64.83,34144.0,57.9469,58.216,57.938,58.1352,34144.0
2022-09-07 11:00:00,64.78,65.17,64.66,65.13,14654.0,58.0904,58.4401,57.9828,58.4043,14654.0
2022-09-07 11:10:00,65.12,65.35,65.1,65.18,13854.0,58.3953,58.6015,58.3774,58.4491,13854.0
2022-09-07 11:20:00,65.21,65.25,65.06,65.09,14169.0,58.476,58.5119,58.3415,58.3684,14169.0
2022-09-07 11:30:00,65.1,65.2,64.98,65.07,11499.0,58.3774,58.467,58.2698,58.3505,11499.0
2022-09-07 11:40:00,64.99,65.15,64.96,65.09,7968.0,58.2787,58.4222,58.2518,58.3684,7968.0
2022-09-07 11:50:00,65.1,65.1,64.89,64.92,14789.0,58.3774,58.3774,58.1891,58.216,14789.0
2022-09-07 12:00:00,64.93,65.05,64.86,65.02,30133.0,58.2249,58.3325,58.1622,58.3056,30133.0
2022-09-07 12:10:00,65.05,65.05,64.75,64.8,15402.0,58.3325,58.3325,58.0635,58.1083,15402.0
2022-09-07 12:20:00,64.82,64.83,64.65,64.78,7715.0,58.1263,58.1352,57.9738,58.0904,7715.0
2022-09-07 12:30:00,64.77,65.03,64.68,64.95,33542.0,58.0814,58.3146,58.0007,58.2429,33542.0
2022-09-07 12:40:00,64.95,65.18,64.94,65.08,75676.0,58.2429,58.4491,58.2339,58.3594,75676.0
2022-09-07 12:50:00,65.09,65.16,65.0,65.14,13549.0,58.3684,58.4312,58.2877,58.4132,13549.0
2022-09-07 13:00:00,65.14,65.43,65.1,65.42,17875.0,58.4132,58.6733,58.3774,58.6643,17875.0
2022-09-07 13:10:00,65.43,65.62,65.39,65.51,12734.0,58.6733,58.8437,58.6374,58.745,12734.0
2022-09-07 13:20:00,65.53,65.66,65.49,65.53,13655.0,58.763,58.8795,58.7271,58.763,13655.0
2022-09-07 13:30:00,65.56,65.69,65.52,65.59,17602.0,58.7899,58.9064,58.754,58.8168,17602.0
2022-09-07 13:40:00,65.6,65.65,65.37,65.49,27793.0,58.8257,58.8706,58.6195,58.7271,27793.0
2022-09-07 13:50:00,65.49,65.49,65.23,65.33,17785.0,58.7271,58.7271,58.4939,58.5836,17785.0
2022-09-07 14:00:00,65.34,65.54,65.34,65.39,16152.0,58.5926,58.7719,58.5926,58.6374,16152.0
2022-09-07 14:10:00,65.38,65.48,65.28,65.3,15969.0,58.6285,58.7181,58.5388,58.5567,15969.0
2022-09-07 14:20:00,65.3,65.41,65.18,65.41,16260.0,58.5567,58.6554,58.4491,58.6554,16260.0
2022-09-07 14:30:00,65.39,65.48,65.29,65.38,22814.0,58.6374,58.7181,58.5477,58.6285,22814.0
2022-09-07 14:40:00,65.37,65.56,65.37,65.54,12529.0,58.6195,58.7899,58.6195,58.7719,12529.0
2022-09-07 14:50:00,65.57,65.59,65.41,65.53,42775.0,58.7988,58.8168,58.6554,58.763,42775.0
2022-09-07 15:00:00,65.52,65.68,65.49,65.67,14020.0,58.754,58.8975,58.7271,58.8885,14020.0
2022-09-07 15:10:00,65.67,65.82,65.66,65.68,18749.0,58.8885,59.023,58.8795,58.8975,18749.0
2022-09-07 15:20:00,65.67,65.86,65.65,65.84,24850.0,58.8885,59.0589,58.8706,59.0409,24850.0
2022-09-07 15:30:00,65.83,65.84,65.68,65.7,23706.0,59.032,59.0409,58.8975,58.9154,23706.0
2022-09-07 15:40:00,65.71,65.82,65.52,65.79,35351.0,58.9244,59.023,58.754,58.9961,35351.0
2022-09-07 15:50:00,65.79,65.81,65.57,65.61,124300.0,58.9961,59.014,58.7988,58.8347,124300.0
2022-09-08 09:30:00,65.05,65.05,63.78,64.03,62238.0,58.3325,58.3325,57.1937,57.4179,62238.0
2022-09-08 09:40:00,63.96,64.43,63.86,64.09,34699.0,57.3551,57.7766,57.2654,57.4717,34699.0
2022-09-08 09:50:00,64.05,64.41,63.93,64.38,28360.0,57.4358,57.7586,57.3282,57.7317,28360.0
2022-09-08 10:00:00,64.34,64.44,63.79,64.31,32278.0,57.6958,57.7855,57.2026,57.6689,32278.0
2022-09-08 10:10:00,64.33,65.09,64.32,65.0,20480.0,57.6869,58.3684,57.6779,58.2877,20480.0
2022-09-08 10:20:00,65.02,65.26,65.02,65.04,27164.0,58.3056,58.5208,58.3056,58.3236,27164.0
2022-09-08 10:30:00,65.04,65.46,64.98,65.46,18907.0,58.3236,58.7002,58.2698,58.7002,18907.0
2022-09-08 10:40:00,65.48,65.56,65.36,65.42,19192.0,58.7181,58.7899,58.6105,58.6643,19192.0
2022-09-08 10:50:00,65.42,65.53,65.25,65.43,17562.0,58.6643,58.763,58.5119,58.6733,17562.0
2022-09-08 11:00:00,65.46,65.72,65.44,65.5,29181.0,58.7002,58.9333,58.6823,58.7361,29181.0
2022-09-08 11:10:00,65.47,65.68,65.38,65.66,18409.0,58.7092,58.8975,58.6285,58.8795,18409.0
2022-09-08 11:20:00,65.66,65.73,65.54,65.55,20720.0,58.8795,58.9423,58.7719,58.7809,20720.0
2022-09-08 11:30:00,65.58,65.64,65.49,65.49,17851.0,58.8078,58.8616,58.7271,58.7271,17851.0
2022-09-08 11:40:00,65.51,65.88,65.47,65.71,60606.0,58.745,59.0768,58.7092,58.9244,60606.0
2022-09-08 11:50:00,65.71,65.87,65.67,65.73,18686.0,58.9244,59.0679,58.8885,58.9423,18686.0
2022-09-08 12:00:00,65.73,65.77,65.22,65.38,64057.0,58.9423,58.9782,58.485,58.6285,64057.0
2022-09-08 12:10:00,65.39,65.7,65.22,65.62,66601.0,58.6374,58.9154,58.485,58.8437,66601.0
2022-09-08 12:20:00,65.63,65.74,65.52,65.7,35504.0,58.8526,58.9513,58.754,58.9154,35504.0
2022-09-08 12:30:00,65.71,66.03,65.7,65.94,29946.0,58.9244,59.2113,58.9154,59.1306,29946.0
2022-09-08 12:40:00,65.93,66.13,65.9,65.9,27230.0,59.1217,59.301,59.0948,59.0948,27230.0
2022-09-08 12:50:00,65.9,66.05,65.85,65.99,58820.0,59.0948,59.2293,59.0499,59.1755,58820.0
2022-09-08 13:00:00,65.98,66.02,65.73,65.87,12501.0,59.1665,59.2024,58.9423,59.0679,12501.0
2022-09-08 13:10:00,65.88,66.25,65.86,66.23,34344.0,59.0768,59.4086,59.0589,59.3907,34344.0
2022-09-08 13:20:00,66.26,66.27,66.09,66.09,16482.0,59.4176,59.4265,59.2651,59.2651,16482.0
2022-09-08 13:30:00,66.11,66.13,65.92,66.05,13478.0,59.2831,59.301,59.1127,59.2293,13478.0
2022-09-08 13:40:00,66.07,66.1,65.94,65.97,9847.0,59.2472,59.2741,59.1306,59.1575,9847.0
2022-09-08 13:50:00,65.97,65.99,65.71,65.87,20302.0,59.1575,59.1755,58.9244,59.0679,20302.0
2022-09-08 14:00:00,65.87,65.99,65.82,65.82,14740.0,59.0679,59.1755,59.023,59.023,14740.0
2022-09-08 14:10:00,65.84,65.95,65.81,65.92,11009.0,59.0409,59.1396,59.014,59.1127,11009.0
2022-09-08 14:20:00,65.91,65.94,65.83,65.87,8736.0,59.1037,59.1306,59.032,59.0679,8736.0
2022-09-08 14:30:00,65.9,66.09,65.88,66.08,16159.0,59.0948,59.2651,59.0768,59.2562,16159.0
2022-09-08 14:40:00,66.07,66.07,65.73,65.77,15008.0,59.2472,59.2472,58.9423,58.9782,15008.0
2022-09-08 14:50:00,65.78,65.93,65.72,65.81,34392.0,58.9871,59.1217,58.9333,59.014,34392.0
2022-09-08 15:00:00,65.83,65.9,65.74,65.81,14026.0,59.032,59.0948,58.9513,59.014,14026.0
2022-09-08 15:10:00,65.81,65.95,65.78,65.93,16113.0,59.014,59.1396,58.9871,59.1217,16113.0
2022-09-08 15:20:00,65.93,66.05,65.93,65.97,17734.0,59.1217,59.2293,59.1217,59.1575,17734.0
2022-09-08 15:30:00,65.97,66.08,65.92,65.95,23979.0,59.1575,59.2562,59.1127,59.1396,23979.0
2022-09-08 15:40:00,65.92,65.96,65.82,65.84,37908.0,59.1127,59.1486,59.023,59.0409,37908.0
2022-09-08 15:50:00,65.85,66.17,65.85,66.13,89035.0,59.0499,59.3369,59.0499,59.301,89035.0
2022-09-09 09:30:00,67.12,67.57,66.92,67.18,56624.0,60.1888,60.5923,60.0094,60.2426,56624.0
2022-09-09 09:40:00,67.18,67.31,66.81,67.2,17526.0,60.2426,60.3591,59.9108,60.2605,17526.0
2022-09-09 09:50:00,67.29,67.51,66.85,67.27,29231.0,60.3412,60.5385,59.9467,60.3233,29231.0
2022-09-09 10:00:00,67.23,67.99,67.14,67.99,46902.0,60.2874,60.9689,60.2067,60.9689,46902.0
2022-09-09 10:10:00,68.0,68.13,67.75,67.9,48649.0,60.9779,61.0945,60.7537,60.8882,48649.0
2022-09-09 10:20:00,67.92,68.0,67.83,67.89,16682.0,60.9062,60.9779,60.8254,60.8793,16682.0
2022-09-09 10:30:00,67.89,67.92,67.79,67.9,17212.0,60.8793,60.9062,60.7896,60.8882,17212.0
2022-09-09 10:40:00,67.89,68.17,67.89,68.04,16383.0,60.8793,61.1303,60.8793,61.0138,16383.0
2022-09-09 10:50:00,68.03,68.15,67.96,68.15,29777.0,61.0048,61.1124,60.942,61.1124,29777.0
2022-09-09 11:00:00,68.14,68.14,67.88,67.94,12468.0,61.1034,61.1034,60.8703,60.9241,12468.0
2022-09-09 11:10:00,67.96,68.24,67.91,68.22,51345.0,60.942,61.1931,60.8972,61.1752,51345.0
2022-09-09 11:20:00,68.22,68.27,67.97,68.2,28492.0,61.1752,61.22,60.951,61.1572,28492.0
2022-09-09 11:30:00,68.22,68.34,68.12,68.34,13550.0,61.1752,61.2828,61.0855,61.2828,13550.0
2022-09-09 11:40:00,68.35,68.45,68.27,68.42,16816.0,61.2918,61.3814,61.22,61.3545,16816.0
2022-09-09 11:50:00,68.39,68.52,68.36,68.45,28029.0,61.3276,61.4442,61.3007,61.3814,28029.0
2022-09-09 12:00:00,68.44,68.55,68.23,68.54,62973.0,61.3725,61.4711,61.1841,61.4621,62973.0
2022-09-09 12:10:00,68.56,68.62,68.46,68.54,19111.0,61.4801,61.5339,61.3904,61.4621,19111.0
2022-09-09 12:20:00,68.53,68.6,68.46,68.53,15537.0,61.4532,61.5159,61.3904,61.4532,15537.0
2022-09-09 12:30:00,68.56,68.75,68.5,68.69,18926.0,61.4801,61.6504,61.4263,61.5966,18926.0
2022-09-09 12:40:00,68.67,68.74,68.59,68.68,14085.0,61.5787,61.6415,61.507,61.5877,14085.0
2022-09-09 12:50:00,68.7,68.75,68.6,68.69,12808.0,61.6056,61.6504,61.5159,61.5966,12808.0
2022-09-09 13:00:00,68.65,68.67,68.54,68.61,8076.0,61.5608,61.5787,61.4621,61.5249,8076.0
2022-09-09 13:10:00,68.62,68.76,68.62,68.7,26493.0,61.5339,61.6594,61.5339,61.6056,26493.0
2022-09-09 13:20:00,68.69,68.8,68.66,68.72,25652.0,61.5966,61.6953,61.5697,61.6235,25652.0
2022-09-09 13:30:00,68.72,68.82,68.71,68.8,15206.0,61.6235,61.7132,61.6146,61.6953,15206.0
2022-09-09 13:40:00,68.79,68.79,68.58,68.69,14962.0,61.6863,61.6863,61.498,61.5966,14962.0
2022-09-09 13:50:00,68.7,68.73,68.61,68.71,15821.0,61.6056,61.6325,61.5249,61.6146,15821.0
2022-09-09 14:00:00,68.7,68.7,68.52,68.65,42664.0,61.6056,61.6056,61.4442,61.5608,42664.0
2022-09-09 14:10:00,68.62,68.92,68.57,68.89,36459.0,61.5339,61.8029,61.489,61.776,36459.0
2022-09-09 14:20:00,68.86,68.9,68.8,68.83,10743.0,61.7491,61.785,61.6953,61.7222,10743.0
2022-09-09 14:30:00,68.8,68.82,68.64,68.76,32236.0,61.6953,61.7132,61.5518,61.6594,32236.0
2022-09-09 14:40:00,68.76,68.81,68.6,68.69,52246.0,61.6594,61.7042,61.5159,61.5966,52246.0
2022-09-09 14:50:00,68.66,68.78,68.64,68.76,40321.0,61.5697,61.6773,61.5518,61.6594,40321.0
2022-09-09 15:00:00,68.74,68.92,68.73,68.86,20372.0,61.6415,61.8029,61.6325,61.7491,20372.0
2022-09-09 15:10:00,68.86,68.97,68.84,68.97,26041.0,61.7491,61.8477,61.7312,61.8477,26041.0
2022-09-09 15:20:00,68.97,68.97,68.89,68.97,39211.0,61.8477,61.8477,61.776,61.8477,39211.0
2022-09-09 15:30:00,68.97,69.2,68.96,69.06,168920.0,61.8477,62.054,61.8388,61.9284,168920.0
2022-09-09 15:40:00,69.07,69.19,68.87,68.94,108028.0,61.9374,62.045,61.7581,61.8208,108028.0
2022-09-09 15:50:00,68.93,68.96,68.7,68.82,211250.0,61.8119,61.8388,61.6056,61.7132,211250.0
2022-09-12 09:30:00,69.22,69.85,68.72,69.39,120212.0,62.0719,62.6369,61.6235,62.2244,120212.0
2022-09-12 09:40:00,69.41,69.64,69.17,69.45,50350.0,62.2423,62.4485,62.0271,62.2782,50350.0
2022-09-12 09:50:00,69.47,69.62,69.35,69.53,59591.0,62.2961,62.4306,62.1885,62.3499,59591.0
2022-09-12 10:00:00,69.47,69.5,69.14,69.4,43449.0,62.2961,62.323,62.0002,62.2333,43449.0
2022-09-12 10:10:00,69.38,69.44,69.17,69.4,66252.0,62.2154,62.2692,62.0271,62.2333,66252.0
2022-09-12 10:20:00,69.37,69.49,69.23,69.28,19101.0,62.2064,62.314,62.0809,62.1257,19101.0
2022-09-12 10:30:00,69.29,69.33,69.02,69.09,39248.0,62.1347,62.1706,61.8926,61.9553,39248.0
2022-09-12 10:40:00,69.08,69.3,68.99,69.3,25162.0,61.9464,62.1436,61.8657,62.1436,25162.0
2022-09-12 10:50:00,69.28,69.4,69.06,69.09,22067.0,62.1257,62.2333,61.9284,61.9553,22067.0
2022-09-12 11:00:00,69.1,69.16,68.88,68.99,35592.0,61.9643,62.0181,61.767,61.8657,35592.0
2022-09-12 11:10:00,68.97,69.03,68.76,68.86,33754.0,61.8477,61.9015,61.6594,61.7491,33754.0
2022-09-12 11:20:00,68.9,69.1,68.88,69.1,12096.0,61.785,61.9643,61.767,61.9643,12096.0
2022-09-12 11:30:00,69.09,69.12,68.93,69.08,11610.0,61.9553,61.9822,61.8119,61.9464,11610.0
2022-09-12 11:40:00,69.12,69.22,69.03,69.11,17527.0,61.9822,62.0719,61.9015,61.9733,17527.0
2022-09-12 11:50:00,69.13,69.13,68.68,68.75,14843.0,61.9912,61.9912,61.5877,61.6504,14843.0
2022-09-12 12:00:00,68.75,68.79,68.55,68.56,25290.0,61.6504,61.6863,61.4711,61.4801,25290.0
2022-09-12 12:10:00,68.56,68.72,68.48,68.54,18937.0,61.4801,61.6235,61.4083,61.4621,18937.0
2022-09-12 12:20:00,68.53,68.75,68.53,68.72,12052.0,61.4532,61.6504,61.4532,61.6235,12052.0
2022-09-12 12:30:00,68.74,68.98,68.71,68.98,14968.0,61.6415,61.8567,61.6146,61.8567,14968.0
2022-09-12 12:40:00,68.96,69.0,68.8,68.82,28780.0,61.8388,61.8746,61.6953,61.7132,28780.0
2022-09-12 12:50:00,68.83,69.0,68.82,68.98,13206.0,61.7222,61.8746,61.7132,61.8567,13206.0
2022-09-12 13:00:00,68.98,69.13,68.83,69.07,17730.0,61.8567,61.9912,61.7222,61.9374,17730.0
2022-09-12 13:10:00,69.08,69.19,69.01,69.14,20749.0,61.9464,62.045,61.8836,62.0002,20749.0
2022-09-12 13:20:00,69.14,69.16,68.98,69.13,21927.0,62.0002,62.0181,61.8567,61.9912,21927.0
2022-09-12 13:30:00,69.12,69.17,69.08,69.1,15024.0,61.9822,62.0271,61.9464,61.9643,15024.0
2022-09-12 13:40:00,69.1,69.11,68.94,69.06,16964.0,61.9643,61.9733,61.8208,61.9284,16964.0
2022-09-12 13:50:00,69.07,69.2,69.06,69.18,14722.0,61.9374,62.054,61.9284,62.036,14722.0
2022-09-12 14:00:00,69.18,69.21,69.11,69.15,47299.0,62.036,62.0629,61.9733,62.0091,47299.0
2022-09-12 14:10:00,69.13,69.22,68.96,68.99,30157.0,61.9912,62.0719,61.8388,61.8657,30157.0
2022-09-12 14:20:00,68.98,69.06,68.88,68.96,21807.0,61.8567,61.9284,61.767,61.8388,21807.0
2022-09-12 14:30:00,68.93,68.96,68.82,68.91,18619.0,61.8119,61.8388,61.7132,61.7939,18619.0
2022-09-12 14:40:00,68.91,68.93,68.79,68.9,19005.0,61.7939,61.8119,61.6863,61.785,19005.0
2022-09-12 14:50:00,68.9,68.92,68.73,68.75,22674.0,61.785,61.8029,61.6325,61.6504,22674.0
2022-09-12 15:00:00,68.75,69.04,68.72,69.03,27877.0,61.6504,61.9105,61.6235,61.9015,27877.0
2022-09-12 15:10:00,69.05,69.06,68.86,68.89,22626.0,61.9195,61.9284,61.7491,61.776,22626.0
2022-09-12 15:20:00,68.9,68.93,68.81,68.85,27521.0,61.785,61.8119,61.7042,61.7401,27521.0
2022-09-12 15:30:00,68.84,68.84,68.71,68.76,38826.0,61.7312,61.7312,61.6146,61.6594,38826.0
2022-09-12 15:40:00,68.75,68.91,68.68,68.77,62342.0,61.6504,61.7939,61.5877,61.6684,62342.0
2022-09-12 15:50:00,68.77,68.8,68.63,68.77,139204.0,61.6684,61.6953,61.5428,61.6684,139204.0
2022-09-13 09:30:00,66.9,67.22,66.32,67.06,60239.0,59.9915,60.2784,59.4714,60.135,60239.0
2022-09-13 09:40:00,67.07,67.11,66.46,66.77,46297.0,60.1439,60.1798,59.5969,59.8749,46297.0
2022-09-13 09:50:00,66.77,66.91,66.55,66.59,29508.0,59.8749,60.0005,59.6776,59.7135,29508.0
2022-09-13 10:00:00,66.49,66.6,66.21,66.35,30853.0,59.6238,59.7225,59.3727,59.4983,30853.0
2022-09-13 10:10:00,66.35,66.65,66.26,66.58,30353.0,59.4983,59.7673,59.4176,59.7045,30353.0
2022-09-13 10:20:00,66.63,66.73,66.47,66.6,24149.0,59.7494,59.839,59.6059,59.7225,24149.0
2022-09-13 10:30:00,66.59,66.6,66.2,66.24,26454.0,59.7135,59.7225,59.3638,59.3996,26454.0
2022-09-13 10:40:00,66.24,66.29,66.11,66.14,14175.0,59.3996,59.4445,59.2831,59.31,14175.0
2022-09-13 10:50:00,66.11,66.33,66.06,66.31,11295.0,59.2831,59.4803,59.2382,59.4624,11295.0
2022-09-13 11:00:00,66.33,66.49,66.2,66.25,14843.0,59.4803,59.6238,59.3638,59.4086,14843.0
2022-09-13 11:10:00,66.26,66.34,66.1,66.31,9144.0,59.4176,59.4893,59.2741,59.4624,9144.0
2022-09-13 11:20:00,66.29,66.34,66.26,66.34,6821.0,59.4445,59.4893,59.4176,59.4893,6821.0
2022-09-13 11:30:00,66.33,66.44,66.21,66.25,31078.0,59.4803,59.579,59.3727,59.4086,31078.0
2022-09-13 11:40:00,66.26,66.28,65.98,65.98,25282.0,59.4176,59.4355,59.1665,59.1665,25282.0
2022-09-13 11:50:00,65.99,66.16,65.93,66.15,11454.0,59.1755,59.3279,59.1217,59.3189,11454.0
2022-09-13 12:00:00,66.13,66.25,66.09,66.19,15743.0,59.301,59.4086,59.2651,59.3548,15743.0
2022-09-13 12:10:00,66.18,66.35,66.12,66.26,15038.0,59.3458,59.4983,59.292,59.4176,15038.0
2022-09-13 12:20:00,66.25,66.26,65.87,65.89,32250.0,59.4086,59.4176,59.0679,59.0858,32250.0
2022-09-13 12:30:00,65.86,65.94,65.75,65.88,43402.0,59.0589,59.1306,58.9602,59.0768,43402.0
2022-09-13 12:40:00,65.86,65.93,65.81,65.86,15975.0,59.0589,59.1217,59.014,59.0589,15975.0
2022-09-13 12:50:00,65.86,65.92,65.73,65.74,15603.0,59.0589,59.1127,58.9423,58.9513,15603.0
2022-09-13 13:00:00,65.71,65.92,65.66,65.79,23522.0,58.9244,59.1127,58.8795,58.9961,23522.0
2022-09-13 13:10:00,65.8,65.91,65.76,65.86,16937.0,59.0051,59.1037,58.9692,59.0589,16937.0
2022-09-13 13:20:00,65.85,65.96,65.69,65.93,92213.0,59.0499,59.1486,58.9064,59.1217,92213.0
2022-09-13 13:30:00,65.92,66.05,65.85,66.05,22405.0,59.1127,59.2293,59.0499,59.2293,22405.0
2022-09-13 13:40:00,66.07,66.14,65.82,65.89,18573.0,59.2472,59.31,59.023,59.0858,18573.0
2022-09-13 13:50:00,65.91,65.91,65.67,65.68,16492.0,59.1037,59.1037,58.8885,58.8975,16492.0
2022-09-13 14:00:00,65.67,65.79,65.61,65.72,37819.0,58.8885,58.9961,58.8347,58.9333,37819.0
2022-09-13 14:10:00,65.73,65.85,65.68,65.83,20930.0,58.9423,59.0499,58.8975,59.032,20930.0
2022-09-13 14:20:00,65.85,65.9,65.74,65.77,12528.0,59.0499,59.0948,58.9513,58.9782,12528.0
2022-09-13 14:30:00,65.76,65.79,65.57,65.58,43579.0,58.9692,58.9961,58.7988,58.8078,43579.0
2022-09-13 14:40:00,65.58,65.59,65.44,65.46,25382.0,58.8078,58.8168,58.6823,58.7002,25382.0
2022-09-13 14:50:00,65.46,65.49,65.27,65.33,31518.0,58.7002,58.7271,58.5298,58.5836,31518.0
2022-09-13 15:00:00,65.32,65.32,65.19,65.22,34228.0,58.5746,58.5746,58.4581,58.485,34228.0
2022-09-13 15:10:00,65.22,65.27,65.08,65.13,32408.0,58.485,58.5298,58.3594,58.4043,32408.0
2022-09-13 15:20:00,65.11,65.26,64.98,65.01,93251.0,58.3863,58.5208,58.2698,58.2967,93251.0
2022-09-13 15:30:00,65.0,65.14,64.8,65.14,118129.0,58.2877,58.4132,58.1083,58.4132,118129.0
2022-09-13 15:40:00,65.14,65.23,65.04,65.14,179089.0,58.4132,58.4939,58.3236,58.4132,179089.0
2022-09-13 15:50:00,65.14,65.41,65.13,65.25,230906.0,58.4132,58.6554,58.4043,58.5119,230906.0
2022-09-14 09:30:00,65.07,65.25,64.42,64.42,67282.0,58.3505,58.5119,57.7676,57.7676,67282.0
2022-09-14 09:40:00,64.43,65.02,64.14,64.64,46623.0,57.7766,58.3056,57.5165,57.9649,46623.0
2022-09-14 09:50:00,64.63,64.72,64.37,64.65,43358.0,57.9559,58.0366,57.7228,57.9738,43358.0
2022-09-14 10:00:00,64.67,64.67,64.1,64.1,45085.0,57.9918,57.9918,57.4806,57.4806,45085.0
2022-09-14 10:10:00,64.09,64.25,63.85,63.85,46222.0,57.4717,57.6151,57.2564,57.2564,46222.0
2022-09-14 10:20:00,63.88,63.94,63.61,63.62,30589.0,57.2834,57.3372,57.0412,57.0502,30589.0
2022-09-14 10:30:00,63.61,63.8,63.5,63.77,74932.0,57.0412,57.2116,56.9426,57.1847,74932.0
2022-09-14 10:40:00,63.76,64.0,63.64,63.86,33091.0,57.1757,57.391,57.0681,57.2654,33091.0
2022-09-14 10:50:00,63.87,64.25,63.85,64.16,43919.0,57.2744,57.6151,57.2564,57.5344,43919.0
2022-09-14 11:00:00,64.16,64.38,63.85,64.34,51646.0,57.5344,57.7317,57.2564,57.6958,51646.0
2022-09-14 11:10:00,64.35,64.63,64.31,64.47,34165.0,57.7048,57.9559,57.6689,57.8124,34165.0
2022-09-14 11:20:00,64.46,64.46,64.2,64.2,83696.0,57.8035,57.8035,57.5703,57.5703,83696.0
2022-09-14 11:30:00,64.19,64.22,64.02,64.15,33054.0,57.5613,57.5882,57.4089,57.5255,33054.0
2022-09-14 11:40:00,64.16,64.37,64.11,64.16,44475.0,57.5344,57.7228,57.4896,57.5344,44475.0
2022-09-14 11:50:00,64.17,64.17,64.01,64.01,26759.0,57.5434,57.5434,57.3999,57.3999,26759.0
2022-09-14 12:00:00,64.03,64.1,63.87,63.93,26287.0,57.4179,57.4806,57.2744,57.3282,26287.0
2022-09-14 12:10:00,63.94,64.15,63.88,64.09,23561.0,57.3372,57.5255,57.2834,57.4717,23561.0
2022-09-14 12:20:00,64.08,64.12,63.93,64.03,17963.0,57.4627,57.4986,57.3282,57.4179,17963.0
2022-09-14 12:30:00,64.05,64.32,64.02,64.25,19431.0,57.4358,57.6779,57.4089,57.6151,19431.0
2022-09-14 12:40:00,64.26,64.32,64.14,64.3,84577.0,57.6241,57.6779,57.5165,57.66,84577.0
2022-09-14 12:50:00,64.3,64.47,64.21,64.27,23073.0,57.66,57.8124,57.5793,57.6331,23073.0
2022-09-14 13:00:00,64.26,64.29,64.02,64.16,19378.0,57.6241,57.651,57.4089,57.5344,19378.0
2022-09-14 13:10:00,64.12,64.28,64.12,64.18,17145.0,57.4986,57.642,57.4986,57.5524,17145.0
2022-09-14 13:20:00,64.2,64.2,64.02,64.07,17750.0,57.5703,57.5703,57.4089,57.4537,17750.0
2022-09-14 13:30:00,64.06,64.09,63.82,63.85,25659.0,57.4448,57.4717,57.2295,57.2564,25659.0
2022-09-14 13:40:00,63.83,63.88,63.55,63.57,48541.0,57.2385,57.2834,56.9874,57.0054,48541.0
2022-09-14 13:50:00,63.57,63.62,63.28,63.34,57540.0,57.0054,57.0502,56.7453,56.7991,57540.0
2022-09-14 14:00:00,63.34,63.38,63.14,63.32,49133.0,56.7991,56.835,56.6198,56.7812,49133.0
2022-09-14 14:10:00,63.3,63.32,63.11,63.18,63294.0,56.7632,56.7812,56.5929,56.6556,63294.0
2022-09-14 14:20:00,63.19,63.29,63.16,63.22,28514.0,56.6646,56.7543,56.6377,56.6915,28514.0
2022-09-14 14:30:00,63.22,63.31,63.21,63.25,28403.0,56.6915,56.7722,56.6825,56.7184,28403.0
2022-09-14 14:40:00,63.26,63.32,63.06,63.12,34996.0,56.7274,56.7812,56.548,56.6018,34996.0
2022-09-14 14:50:00,63.12,63.25,63.04,63.08,53822.0,56.6018,56.7184,56.5301,56.566,53822.0
2022-09-14 15:00:00,63.06,63.1,62.98,63.02,45878.0,56.548,56.5839,56.4763,56.5122,45878.0
2022-09-14 15:10:00,63.02,63.02,62.68,62.77,45787.0,56.5122,56.5122,56.2073,56.288,45787.0
2022-09-14 15:20:00,62.78,62.93,62.73,62.84,38498.0,56.2969,56.4315,56.2521,56.3507,38498.0
2022-09-14 15:30:00,62.84,62.85,62.6,62.67,64413.0,56.3507,56.3597,56.1355,56.1983,64413.0
2022-09-14 15:40:00,62.67,62.96,62.61,62.88,70438.0,56.1983,56.4584,56.1445,56.3866,70438.0
2022-09-14 15:50:00,62.89,63.31,62.88,63.23,182707.0,56.3956,56.7722,56.3866,56.7005,182707.0
2022-09-15 09:30:00,62.94,63.13,62.1,62.3,89431.0,56.4404,56.6108,55.6872,55.8665,89431.0
2022-09-15 09:40:00,62.26,62.96,62.19,62.93,48406.0,55.8306,56.4584,55.7679,56.4315,48406.0
2022-09-15 09:50:00,62.97,63.07,62.64,62.73,29447.0,56.4673,56.557,56.1714,56.2521,29447.0
2022-09-15 10:00:00,62.76,62.78,62.36,62.66,38324.0,56.279,56.2969,55.9203,56.1893,38324.0
2022-09-15 10:10:00,62.66,63.09,62.66,62.93,23833.0,56.1893,56.5749,56.1893,56.4315,23833.0
2022-09-15 10:20:00,62.93,62.93,62.4,62.45,17513.0,56.4315,56.4315,55.9562,56.001,17513.0
2022-09-15 10:30:00,62.46,62.93,62.4,62.71,189380.0,56.01,56.4315,55.9562,56.2342,189380.0
2022-09-15 10:40:00,62.73,62.84,62.67,62.68,16806.0,56.2521,56.3507,56.1983,56.2073,16806.0
2022-09-15 10:50:00,62.68,62.68,62.47,62.5,72005.0,56.2073,56.2073,56.019,56.0459,72005.0
2022-09-15 11:00:00,62.49,62.63,62.47,62.57,45148.0,56.0369,56.1624,56.019,56.1086,45148.0
2022-09-15 11:10:00,62.51,62.51,62.23,62.33,64478.0,56.0548,56.0548,55.8037,55.8934,64478.0
2022-09-15 11:20:00,62.32,62.7,62.28,62.68,18601.0,55.8844,56.2252,55.8486,56.2073,18601.0
2022-09-15 11:30:00,62.72,63.07,62.68,62.93,23573.0,56.2431,56.557,56.2073,56.4315,23573.0
2022-09-15 11:40:00,62.94,63.09,62.89,62.89,17031.0,56.4404,56.5749,56.3956,56.3956,17031.0
2022-09-15 11:50:00,62.85,62.85,62.55,62.71,32273.0,56.3597,56.3597,56.0907,56.2342,32273.0
2022-09-15 12:00:00,62.76,62.84,62.65,62.74,19062.0,56.279,56.3507,56.1804,56.2611,19062.0
2022-09-15 12:10:00,62.72,62.81,62.63,62.8,16760.0,56.2431,56.3238,56.1624,56.3149,16760.0
2022-09-15 12:20:00,62.78,62.91,62.68,62.74,17688.0,56.2969,56.4135,56.2073,56.2611,17688.0
2022-09-15 12:30:00,62.74,63.03,62.72,63.0,15113.0,56.2611,56.5211,56.2431,56.4942,15113.0
2022-09-15 12:40:00,63.0,63.15,62.93,62.99,13742.0,56.4942,56.6287,56.4315,56.4853,13742.0
2022-09-15 12:50:00,63.01,63.22,63.01,63.22,10165.0,56.5032,56.6915,56.5032,56.6915,10165.0
2022-09-15 13:00:00,63.23,63.54,63.22,63.48,21420.0,56.7005,56.9785,56.6915,56.9247,21420.0
2022-09-15 13:10:00,63.47,63.47,63.38,63.43,13525.0,56.9157,56.9157,56.835,56.8798,13525.0
2022-09-15 13:20:00,63.42,63.44,63.23,63.24,27948.0,56.8709,56.8888,56.7005,56.7094,27948.0
2022-09-15 13:30:00,63.23,63.29,63.05,63.14,49579.0,56.7005,56.7543,56.5391,56.6198,49579.0
2022-09-15 13:40:00,63.1,63.15,62.98,63.06,51441.0,56.5839,56.6287,56.4763,56.548,51441.0
2022-09-15 13:50:00,63.04,63.13,62.93,63.07,128266.0,56.5301,56.6108,56.4315,56.557,128266.0
2022-09-15 14:00:00,63.04,63.04,62.61,62.66,24517.0,56.5301,56.5301,56.1445,56.1893,24517.0
2022-09-15 14:10:00,62.67,62.86,62.64,62.78,25591.0,56.1983,56.3687,56.1714,56.2969,25591.0
2022-09-15 14:20:00,62.76,62.79,62.65,62.79,21538.0,56.279,56.3059,56.1804,56.3059,21538.0
2022-09-15 14:30:00,62.77,62.87,62.65,62.8,26825.0,56.288,56.3777,56.1804,56.3149,26825.0
2022-09-15 14:40:00,62.81,62.81,62.57,62.57,21612.0,56.3238,56.3238,56.1086,56.1086,21612.0
2022-09-15 14:50:00,62.58,62.67,62.56,62.64,17415.0,56.1176,56.1983,56.0997,56.1714,17415.0
2022-09-15 15:00:00,62.64,62.7,62.41,62.41,50245.0,56.1714,56.2252,55.9652,55.9652,50245.0
2022-09-15 15:10:00,62.4,62.4,62.16,62.19,41941.0,55.9562,55.9562,55.741,55.7679,41941.0
2022-09-15 15:20:00,62.2,62.36,62.12,62.27,43098.0,55.7768,55.9203,55.7051,55.8396,43098.0
2022-09-15 15:30:00,62.26,62.39,62.24,62.33,58890.0,55.8306,55.9472,55.8127,55.8934,58890.0
2022-09-15 15:40:00,62.34,62.46,62.27,62.41,78784.0,55.9024,56.01,55.8396,55.9652,78784.0
2022-09-15 15:50:00,62.39,62.72,62.26,62.57,286011.0,55.9472,56.2431,55.8306,56.1086,286011.0
2022-09-16 09:30:00,62.18,62.42,61.54,62.41,200202.0,55.7589,55.9741,55.185,55.9652,200202.0
2022-09-16 09:40:00,62.39,62.39,61.97,62.22,13487.0,55.9472,55.9472,55.5706,55.7948,13487.0
2022-09-16 09:50:00,62.32,62.34,61.89,61.91,23111.0,55.8844,55.9024,55.4989,55.5168,23111.0
2022-09-16 10:00:00,61.96,62.35,61.95,62.1,29283.0,55.5616,55.9113,55.5527,55.6872,29283.0
2022-09-16 10:10:00,62.11,62.56,62.11,62.19,22572.0,55.6961,56.0997,55.6961,55.7679,22572.0
2022-09-16 10:20:00,62.16,62.36,62.14,62.21,11787.0,55.741,55.9203,55.723,55.7858,11787.0
2022-09-16 10:30:00,62.25,62.67,62.24,62.45,24621.0,55.8217,56.1983,55.8127,56.001,24621.0
2022-09-16 10:40:00,62.48,62.49,62.17,62.21,12339.0,56.0279,56.0369,55.7499,55.7858,12339.0
2022-09-16 10:50:00,62.26,62.33,61.95,61.97,27126.0,55.8306,55.8934,55.5527,55.5706,27126.0
2022-09-16 11:00:00,61.98,62.42,61.96,62.39,55643.0,55.5796,55.9741,55.5616,55.9472,55643.0
2022-09-16 11:10:00,62.37,62.72,62.22,62.45,62522.0,55.9293,56.2431,55.7948,56.001,62522.0
2022-09-16 11:20:00,62.43,62.43,62.2,62.32,26378.0,55.9831,55.9831,55.7768,55.8844,26378.0
2022-09-16 11:30:00,62.33,62.43,62.14,62.16,11250.0,55.8934,55.9831,55.723,55.741,11250.0
2022-09-16 11:40:00,62.16,62.21,62.04,62.15,19769.0,55.741,55.7858,55.6334,55.732,19769.0
2022-09-16 11:50:00,62.19,62.33,62.14,62.3,5960.0,55.7679,55.8934,55.723,55.8665,5960.0
2022-09-16 12:00:00,62.27,62.27,62.05,62.05,6122.0,55.8396,55.8396,55.6423,55.6423,6122.0
2022-09-16 12:10:00,62.09,62.09,61.88,61.94,5516.0,55.6782,55.6782,55.4899,55.5437,5516.0
2022-09-16 12:20:00,61.88,61.98,61.82,61.93,16540.0,55.4899,55.5796,55.4361,55.5347,16540.0
2022-09-16 12:30:00,61.92,62.04,61.92,62.0,13926.0,55.5258,55.6334,55.5258,55.5975,13926.0
2022-09-16 12:40:00,62.03,62.15,62.03,62.14,12030.0,55.6244,55.732,55.6244,55.723,12030.0
2022-09-16 12:50:00,62.12,62.17,62.06,62.12,12003.0,55.7051,55.7499,55.6513,55.7051,12003.0
2022-09-16 13:00:00,62.07,62.15,61.96,61.99,6633.0,55.6603,55.732,55.5616,55.5885,6633.0
2022-09-16 13:10:00,61.98,62.07,61.94,62.0,10592.0,55.5796,55.6603,55.5437,55.5975,10592.0
2022-09-16 13:20:00,62.0,62.07,61.97,62.0,8117.0,55.5975,55.6603,55.5706,55.5975,8117.0
2022-09-16 13:30:00,62.03,62.22,62.0,62.21,10451.0,55.6244,55.7948,55.5975,55.7858,10451.0
2022-09-16 13:40:00,62.15,62.17,61.98,61.98,11617.0,55.732,55.7499,55.5796,55.5796,11617.0
2022-09-16 13:50:00,61.97,62.0,61.9,61.98,35008.0,55.5706,55.5975,55.5078,55.5796,35008.0
2022-09-16 14:00:00,61.98,62.15,61.95,62.04,72188.0,55.5796,55.732,55.5527,55.6334,72188.0
2022-09-16 14:10:00,62.07,62.08,61.95,62.01,12509.0,55.6603,55.6692,55.5527,55.6065,12509.0
2022-09-16 14:20:00,62.06,62.4,62.05,62.3,40395.0,55.6513,55.9562,55.6423,55.8665,40395.0
2022-09-16 14:30:00,62.33,62.46,62.25,62.31,10714.0,55.8934,56.01,55.8217,55.8755,10714.0
2022-09-16 14:40:00,62.3,62.48,62.25,62.42,11065.0,55.8665,56.0279,55.8217,55.9741,11065.0
2022-09-16 14:50:00,62.4,62.47,62.35,62.36,25303.0,55.9562,56.019,55.9113,55.9203,25303.0
2022-09-16 15:00:00,62.35,62.53,62.35,62.47,14273.0,55.9113,56.0728,55.9113,56.019,14273.0
2022-09-16 15:10:00,62.41,62.41,62.23,62.25,20976.0,55.9652,55.9652,55.8037,55.8217,20976.0
2022-09-16 15:20:00,62.28,62.38,62.13,62.16,38038.0,55.8486,55.9383,55.7141,55.741,38038.0
2022-09-16 15:30:00,62.15,62.34,62.08,62.33,49731.0,55.732,55.9024,55.6692,55.8934,49731.0
2022-09-16 15:40:00,62.35,62.51,62.32,62.45,74891.0,55.9113,56.0548,55.8844,56.001,74891.0
2022-09-16 15:50:00,62.44,62.81,62.44,62.71,220789.0,55.9921,56.3238,55.9921,56.2342,220789.0
2022-09-19 09:30:00,61.78,62.78,61.7,62.36,79815.0,55.4002,56.2969,55.3285,55.9203,79815.0
2022-09-19 09:40:00,62.38,62.44,62.19,62.27,28757.0,55.9383,55.9921,55.7679,55.8396,28757.0
2022-09-19 09:50:00,62.28,62.47,62.27,62.47,12320.0,55.8486,56.019,55.8396,56.019,12320.0
2022-09-19 10:00:00,62.5,62.5,62.1,62.14,32183.0,56.0459,56.0459,55.6872,55.723,32183.0
2022-09-19 10:10:00,62.16,62.58,62.13,62.37,44046.0,55.741,56.1176,55.7141,55.9293,44046.0
2022-09-19 10:20:00,62.35,62.54,62.24,62.54,20177.0,55.9113,56.0817,55.8127,56.0817,20177.0
2022-09-19 10:30:00,62.54,62.67,62.35,62.57,23272.0,56.0817,56.1983,55.9113,56.1086,23272.0
2022-09-19 10:40:00,62.56,62.74,62.51,62.63,15420.0,56.0997,56.2611,56.0548,56.1624,15420.0
2022-09-19 10:50:00,62.65,62.65,62.37,62.43,18736.0,56.1804,56.1804,55.9293,55.9831,18736.0
2022-09-19 11:00:00,62.48,62.5,62.39,62.39,12815.0,56.0279,56.0459,55.9472,55.9472,12815.0
2022-09-19 11:10:00,62.41,62.46,62.24,62.27,17218.0,55.9652,56.01,55.8127,55.8396,17218.0
2022-09-19 11:20:00,62.26,62.26,61.95,61.96,15663.0,55.8306,55.8306,55.5527,55.5616,15663.0
2022-09-19 11:30:00,61.94,61.98,61.74,61.74,50033.0,55.5437,55.5796,55.3643,55.3643,50033.0
2022-09-19 11:40:00,61.73,61.81,61.66,61.71,19119.0,55.3554,55.4271,55.2926,55.3374,19119.0
2022-09-19 11:50:00,61.72,61.76,61.49,61.55,26417.0,55.3464,55.3823,55.1402,55.194,26417.0
2022-09-19 12:00:00,61.55,61.71,61.5,61.6,41218.0,55.194,55.3374,55.1491,55.2388,41218.0
2022-09-19 12:10:00,61.6,61.73,61.54,61.54,60687.0,55.2388,55.3554,55.185,55.185,60687.0
2022-09-19 12:20:00,61.49,61.52,61.39,61.41,20787.0,55.1402,55.1671,55.0505,55.0684,20787.0
2022-09-19 12:30:00,61.41,61.79,61.36,61.74,163038.0,55.0684,55.4092,55.0236,55.3643,163038.0
2022-09-19 12:40:00,61.72,61.78,61.58,61.6,36394.0,55.3464,55.4002,55.2209,55.2388,36394.0
2022-09-19 12:50:00,61.6,61.94,61.57,61.86,97530.0,55.2388,55.5437,55.2119,55.4719,97530.0
2022-09-19 13:00:00,61.89,61.92,61.79,61.85,22235.0,55.4989,55.5258,55.4092,55.463,22235.0
2022-09-19 13:10:00,61.86,61.86,61.73,61.83,14186.0,55.4719,55.4719,55.3554,55.445,14186.0
2022-09-19 13:20:00,61.8,62.12,61.8,62.1,83592.0,55.4181,55.7051,55.4181,55.6872,83592.0
2022-09-19 13:30:00,62.1,62.16,61.81,61.84,38250.0,55.6872,55.741,55.4271,55.454,38250.0
2022-09-19 13:40:00,61.84,61.94,61.8,61.86,44132.0,55.454,55.5437,55.4181,55.4719,44132.0
2022-09-19 13:50:00,61.86,61.9,61.81,61.84,21439.0,55.4719,55.5078,55.4271,55.454,21439.0
2022-09-19 14:00:00,61.85,61.87,61.75,61.82,16965.0,55.463,55.4809,55.3733,55.4361,16965.0
2022-09-19 14:10:00,61.81,61.91,61.77,61.89,36359.0,55.4271,55.5168,55.3912,55.4989,36359.0
2022-09-19 14:20:00,61.91,61.92,61.69,61.75,17621.0,55.5168,55.5258,55.3195,55.3733,17621.0
2022-09-19 14:30:00,61.74,61.89,61.74,61.86,11205.0,55.3643,55.4989,55.3643,55.4719,11205.0
2022-09-19 14:40:00,61.86,61.86,61.62,61.64,20385.0,55.4719,55.4719,55.2567,55.2747,20385.0
2022-09-19 14:50:00,61.65,61.76,61.63,61.76,13237.0,55.2836,55.3823,55.2657,55.3823,13237.0
2022-09-19 15:00:00,61.75,61.93,61.75,61.9,28048.0,55.3733,55.5347,55.3733,55.5078,28048.0
2022-09-19 15:10:00,61.87,62.11,61.85,61.95,33315.0,55.4809,55.6961,55.463,55.5527,33315.0
2022-09-19 15:20:00,61.92,61.94,61.85,61.87,39334.0,55.5258,55.5437,55.463,55.4809,39334.0
2022-09-19 15:30:00,61.87,62.17,61.87,62.06,75402.0,55.4809,55.7499,55.4809,55.6513,75402.0
2022-09-19 15:40:00,62.05,62.15,61.9,61.93,75263.0,55.6423,55.732,55.5078,55.5347,75263.0
2022-09-19 15:50:00,61.95,62.04,61.83,62.01,140974.0,55.5527,55.6334,55.445,55.6065,140974.0
2022-09-20 09:30:00,60.69,60.84,60.2,60.29,66374.0,55.0584,55.1945,54.6139,54.6956,66374.0
2022-09-20 09:40:00,60.28,60.28,59.71,59.81,96107.0,54.6865,54.6865,54.1694,54.2601,96107.0
2022-09-20 09:50:00,59.78,59.81,59.53,59.55,26424.0,54.2329,54.2601,54.0061,54.0242,26424.0
2022-09-20 10:00:00,59.54,59.81,59.33,59.74,52301.0,54.0152,54.2601,53.8246,54.1966,52301.0
2022-09-20 10:10:00,59.76,59.94,59.68,59.81,38641.0,54.2147,54.378,54.1422,54.2601,38641.0
2022-09-20 10:20:00,59.75,59.84,59.67,59.75,11560.0,54.2057,54.2873,54.1331,54.2057,11560.0
2022-09-20 10:30:00,59.73,59.73,59.39,59.47,44612.0,54.1875,54.1875,53.8791,53.9517,44612.0
2022-09-20 10:40:00,59.48,59.64,59.33,59.42,15591.0,53.9607,54.1059,53.8246,53.9063,15591.0
2022-09-20 10:50:00,59.45,59.59,59.41,59.59,29813.0,53.9335,54.0605,53.8972,54.0605,29813.0
2022-09-20 11:00:00,59.56,59.75,59.47,59.73,19617.0,54.0333,54.2057,53.9517,54.1875,19617.0
2022-09-20 11:10:00,59.73,59.8,59.58,59.68,15352.0,54.1875,54.251,54.0514,54.1422,15352.0
2022-09-20 11:20:00,59.66,59.81,59.66,59.81,9876.0,54.124,54.2601,54.124,54.2601,9876.0
2022-09-20 11:30:00,59.83,59.87,59.67,59.72,11262.0,54.2782,54.3145,54.1331,54.1785,11262.0
2022-09-20 11:40:00,59.71,59.85,59.68,59.78,15590.0,54.1694,54.2964,54.1422,54.2329,15590.0
2022-09-20 11:50:00,59.77,59.96,59.69,59.89,14383.0,54.2238,54.3962,54.1512,54.3327,14383.0
2022-09-20 12:00:00,59.88,60.04,59.85,59.87,17416.0,54.3236,54.4688,54.2964,54.3145,17416.0
2022-09-20 12:10:00,59.88,59.91,59.81,59.9,11115.0,54.3236,54.3508,54.2601,54.3418,11115.0
2022-09-20 12:20:00,59.91,59.92,59.68,59.68,14793.0,54.3508,54.3599,54.1422,54.1422,14793.0
2022-09-20 12:30:00,59.69,59.71,59.55,59.61,20230.0,54.1512,54.1694,54.0242,54.0787,20230.0
2022-09-20 12:40:00,59.59,59.7,59.56,59.69,11909.0,54.0605,54.1603,54.0333,54.1512,11909.0
2022-09-20 12:50:00,59.68,59.75,59.63,59.68,11798.0,54.1422,54.2057,54.0968,54.1422,11798.0
2022-09-20 13:00:00,59.69,59.71,59.56,59.62,12787.0,54.1512,54.1694,54.0333,54.0877,12787.0
2022-09-20 13:10:00,59.6,59.62,59.49,59.55,13273.0,54.0696,54.0877,53.9698,54.0242,13273.0
2022-09-20 13:20:00,59.55,59.6,59.41,59.41,8464.0,54.0242,54.0696,53.8972,53.8972,8464.0
2022-09-20 13:30:00,59.38,59.42,59.31,59.37,15019.0,53.87,53.9063,53.8065,53.8609,15019.0
2022-09-20 13:40:00,59.36,59.47,59.35,59.39,13135.0,53.8519,53.9517,53.8428,53.8791,13135.0
2022-09-20 13:50:00,59.38,59.42,59.31,59.31,14466.0,53.87,53.9063,53.8065,53.8065,14466.0
2022-09-20 14:00:00,59.34,59.43,59.33,59.43,12821.0,53.8337,53.9154,53.8246,53.9154,12821.0
2022-09-20 14:10:00,59.44,59.44,59.23,59.42,22481.0,53.9244,53.9244,53.7339,53.9063,22481.0
2022-09-20 14:20:00,59.41,59.53,59.39,59.45,12774.0,53.8972,54.0061,53.8791,53.9335,12774.0
2022-09-20 14:30:00,59.43,59.44,59.26,59.29,22835.0,53.9154,53.9244,53.7611,53.7884,22835.0
2022-09-20 14:40:00,59.31,59.69,59.21,59.57,21992.0,53.8065,54.1512,53.7158,54.0424,21992.0
2022-09-20 14:50:00,59.58,59.59,59.45,59.49,12793.0,54.0514,54.0605,53.9335,53.9698,12793.0
2022-09-20 15:00:00,59.49,59.64,59.41,59.44,21732.0,53.9698,54.1059,53.8972,53.9244,21732.0
2022-09-20 15:10:00,59.46,59.7,59.44,59.63,30431.0,53.9426,54.1603,53.9244,54.0968,30431.0
2022-09-20 15:20:00,59.65,59.91,59.6,59.84,41202.0,54.1149,54.3508,54.0696,54.2873,41202.0
2022-09-20 15:30:00,59.85,60.14,59.71,60.08,148412.0,54.2964,54.5595,54.1694,54.505,148412.0
2022-09-20 15:40:00,60.08,60.26,59.97,60.13,60181.0,54.505,54.6683,54.4053,54.5504,60181.0
2022-09-20 15:50:00,60.14,60.18,59.87,59.92,89625.0,54.5595,54.5958,54.3145,54.3599,89625.0
2022-09-21 09:30:00,59.97,60.57,59.97,60.57,53544.0,54.4053,54.9496,54.4053,54.9496,53544.0
2022-09-21 09:40:00,60.58,60.61,60.2,60.2,35621.0,54.9587,54.9859,54.6139,54.6139,35621.0
2022-09-21 09:50:00,60.23,60.46,60.22,60.37,17249.0,54.6411,54.8498,54.6321,54.7681,17249.0
2022-09-21 10:00:00,60.38,60.54,60.27,60.46,22868.0,54.7772,54.9224,54.6774,54.8498,22868.0
2022-09-21 10:10:00,60.46,60.8,60.43,60.67,72439.0,54.8498,55.1582,54.8226,55.0403,72439.0
2022-09-21 10:20:00,60.7,61.15,60.62,61.15,40038.0,55.0675,55.4758,54.9949,55.4758,40038.0
2022-09-21 10:30:00,61.17,61.21,60.82,60.82,24975.0,55.4939,55.5302,55.1764,55.1764,24975.0
2022-09-21 10:40:00,60.89,60.93,60.74,60.8,14690.0,55.2399,55.2762,55.1038,55.1582,14690.0
2022-09-21 10:50:00,60.8,60.9,60.76,60.9,42030.0,55.1582,55.249,55.1219,55.249,42030.0
2022-09-21 11:00:00,60.9,61.02,60.84,60.94,47350.0,55.249,55.3578,55.1945,55.2852,47350.0
2022-09-21 11:10:00,60.93,61.07,60.92,61.0,25307.0,55.2762,55.4032,55.2671,55.3397,25307.0
2022-09-21 11:20:00,61.0,61.22,60.99,61.11,18404.0,55.3397,55.5393,55.3306,55.4395,18404.0
2022-09-21 11:30:00,61.1,61.1,60.98,61.02,18249.0,55.4304,55.4304,55.3215,55.3578,18249.0
2022-09-21 11:40:00,61.0,61.08,60.96,60.97,14053.0,55.3397,55.4123,55.3034,55.3125,14053.0
2022-09-21 11:50:00,60.97,61.03,60.92,61.03,22578.0,55.3125,55.3669,55.2671,55.3669,22578.0
2022-09-21 12:00:00,61.02,61.07,60.93,61.03,14210.0,55.3578,55.4032,55.2762,55.3669,14210.0
2022-09-21 12:10:00,61.04,61.13,61.02,61.08,10923.0,55.376,55.4576,55.3578,55.4123,10923.0
2022-09-21 12:20:00,61.08,61.11,60.98,61.03,29877.0,55.4123,55.4395,55.3215,55.3669,29877.0
2022-09-21 12:30:00,61.02,61.11,60.95,60.96,22084.0,55.3578,55.4395,55.2943,55.3034,22084.0
2022-09-21 12:40:00,60.91,60.91,60.82,60.85,15634.0,55.258,55.258,55.1764,55.2036,15634.0
2022-09-21 12:50:00,60.84,60.87,60.62,60.64,9750.0,55.1945,55.2217,54.9949,55.0131,9750.0
2022-09-21 13:00:00,60.63,60.66,60.56,60.56,5962.0,55.004,55.0312,54.9405,54.9405,5962.0
2022-09-21 13:10:00,60.59,60.6,60.42,60.49,14794.0,54.9677,54.9768,54.8135,54.877,14794.0
2022-09-21 13:20:00,60.48,60.49,60.4,60.49,8251.0,54.8679,54.877,54.7954,54.877,8251.0
2022-09-21 13:30:00,60.52,60.58,60.49,60.58,9813.0,54.9042,54.9587,54.877,54.9587,9813.0
2022-09-21 13:40:00,60.59,60.68,60.56,60.62,9786.0,54.9677,55.0494,54.9405,54.9949,9786.0
2022-09-21 13:50:00,60.61,60.82,60.61,60.82,7738.0,54.9859,55.1764,54.9859,55.1764,7738.0
2022-09-21 14:00:00,60.79,60.79,59.62,60.02,33392.0,55.1492,55.1492,54.0877,54.4506,33392.0
2022-09-21 14:10:00,59.93,60.04,59.59,59.76,22548.0,54.369,54.4688,54.0605,54.2147,22548.0
2022-09-21 14:20:00,59.78,60.18,59.73,60.12,29027.0,54.2329,54.5958,54.1875,54.5413,29027.0
2022-09-21 14:30:00,60.1,61.1,59.97,60.91,62463.0,54.5232,55.4304,54.4053,55.258,62463.0
2022-09-21 14:40:00,60.92,61.93,60.78,61.3,36473.0,55.2671,56.1834,55.1401,55.6118,36473.0
2022-09-21 14:50:00,61.25,61.48,61.02,61.34,37769.0,55.5665,55.7751,55.3578,55.6481,37769.0
2022-09-21 15:00:00,61.39,61.45,60.97,60.97,24630.0,55.6935,55.7479,55.3125,55.3125,24630.0
2022-09-21 15:10:00,60.97,61.1,60.48,60.86,29658.0,55.3125,55.4304,54.8679,55.2127,29658.0
2022-09-21 15:20:00,60.86,60.86,60.21,60.24,28880.0,55.2127,55.2127,54.623,54.6502,28880.0
2022-09-21 15:30:00,60.16,60.31,60.0,60.04,84648.0,54.5776,54.7137,54.4325,54.4688,84648.0
2022-09-21 15:40:00,60.02,60.08,59.66,59.73,52017.0,54.4506,54.505,54.124,54.1875,52017.0
2022-09-21 15:50:00,59.78,59.92,59.49,59.54,127718.0,54.2329,54.3599,53.9698,54.0152,127718.0
2022-09-22 09:30:00,59.08,59.28,58.96,58.99,40240.0,53.5978,53.7793,53.489,53.5162,40240.0
2022-09-22 09:40:00,59.03,59.03,58.65,58.67,16495.0,53.5525,53.5525,53.2077,53.2259,16495.0
2022-09-22 09:50:00,58.68,58.82,58.62,58.75,13899.0,53.235,53.362,53.1805,53.2985,13899.0
2022-09-22 10:00:00,58.74,59.11,58.68,59.01,19790.0,53.2894,53.6251,53.235,53.5343,19790.0
2022-09-22 10:10:00,59.0,59.24,58.94,59.02,12446.0,53.5253,53.743,53.4708,53.5434,12446.0
2022-09-22 10:20:00,59.02,59.28,58.94,59.24,16796.0,53.5434,53.7793,53.4708,53.743,16796.0
2022-09-22 10:30:00,59.25,59.45,59.15,59.23,13506.0,53.7521,53.9335,53.6613,53.7339,13506.0
2022-09-22 10:40:00,59.24,59.28,59.06,59.18,18457.0,53.743,53.7793,53.5797,53.6886,18457.0
2022-09-22 10:50:00,59.17,59.17,58.74,58.74,15717.0,53.6795,53.6795,53.2894,53.2894,15717.0
2022-09-22 11:00:00,58.71,58.89,58.55,58.85,14693.0,53.2622,53.4255,53.117,53.3892,14693.0
2022-09-22 11:10:00,58.84,58.89,58.72,58.87,39144.0,53.3801,53.4255,53.2712,53.4073,39144.0
2022-09-22 11:20:00,58.86,58.99,58.74,58.99,13407.0,53.3983,53.5162,53.2894,53.5162,13407.0
2022-09-22 11:30:00,58.98,59.09,58.91,58.91,9093.0,53.5071,53.6069,53.4436,53.4436,9093.0
2022-09-22 11:40:00,58.9,59.06,58.8,59.05,9889.0,53.4345,53.5797,53.3438,53.5706,9889.0
2022-09-22 11:50:00,59.04,59.07,58.79,58.83,12122.0,53.5616,53.5888,53.3347,53.371,12122.0
2022-09-22 12:00:00,58.81,58.9,58.76,58.9,9770.0,53.3529,53.4345,53.3075,53.4345,9770.0
2022-09-22 12:10:00,58.89,58.89,58.68,58.79,7393.0,53.4255,53.4255,53.235,53.3347,7393.0
2022-09-22 12:20:00,58.79,58.98,58.71,58.85,14628.0,53.3347,53.5071,53.2622,53.3892,14628.0
2022-09-22 12:30:00,58.83,58.86,58.69,58.75,14686.0,53.371,53.3983,53.244,53.2985,14686.0
2022-09-22 12:40:00,58.8,58.95,58.8,58.85,9559.0,53.3438,53.4799,53.3438,53.3892,9559.0
2022-09-22 12:50:00,58.87,59.13,58.86,59.1,29002.0,53.4073,53.6432,53.3983,53.616,29002.0
2022-09-22 13:00:00,59.08,59.14,59.01,59.03,35958.0,53.5978,53.6523,53.5343,53.5525,35958.0
2022-09-22 13:10:00,59.03,59.03,58.72,58.78,16776.0,53.5525,53.5525,53.2712,53.3257,16776.0
2022-09-22 13:20:00,58.78,58.89,58.77,58.89,14679.0,53.3257,53.4255,53.3166,53.4255,14679.0
2022-09-22 13:30:00,58.89,59.04,58.87,59.0,8294.0,53.4255,53.5616,53.4073,53.5253,8294.0
2022-09-22 13:40:00,58.98,59.02,58.84,58.96,10931.0,53.5071,53.5434,53.3801,53.489,10931.0
2022-09-22 13:50:00,58.94,59.01,58.89,58.92,7662.0,53.4708,53.5343,53.4255,53.4527,7662.0
2022-09-22 14:00:00,58.88,58.9,58.75,58.76,6782.0,53.4164,53.4345,53.2985,53.3075,6782.0
2022-09-22 14:10:00,58.75,58.79,58.69,58.73,9877.0,53.2985,53.3347,53.244,53.2803,9877.0
2022-09-22 14:20:00,58.74,58.84,58.69,58.78,10285.0,53.2894,53.3801,53.244,53.3257,10285.0
2022-09-22 14:30:00,58.78,58.86,58.74,58.83,11475.0,53.3257,53.3983,53.2894,53.371,11475.0
2022-09-22 14:40:00,58.84,58.84,58.7,58.78,33189.0,53.3801,53.3801,53.2531,53.3257,33189.0
2022-09-22 14:50:00,58.78,59.02,58.78,58.93,11658.0,53.3257,53.5434,53.3257,53.4618,11658.0
2022-09-22 15:00:00,58.97,59.31,58.97,59.26,16380.0,53.498,53.8065,53.498,53.7611,16380.0
2022-09-22 15:10:00,59.29,59.41,59.26,59.26,23027.0,53.7884,53.8972,53.7611,53.7611,23027.0
2022-09-22 15:20:00,59.25,59.26,58.96,59.09,22419.0,53.7521,53.7611,53.489,53.6069,22419.0
2022-09-22 15:30:00,59.1,59.17,59.03,59.08,54774.0,53.616,53.6795,53.5525,53.5978,54774.0
2022-09-22 15:40:00,59.08,59.32,59.05,59.22,28285.0,53.5978,53.8156,53.5706,53.7248,28285.0
2022-09-22 15:50:00,59.24,59.26,58.83,58.84,120861.0,53.743,53.7611,53.371,53.3801,120861.0
2022-09-23 09:30:00,57.86,58.34,57.81,57.85,48188.0,52.491,52.9265,52.4457,52.482,48188.0
2022-09-23 09:40:00,57.84,58.21,57.81,57.98,22056.0,52.4729,52.8086,52.4457,52.5999,22056.0
2022-09-23 09:50:00,57.97,58.02,57.76,57.86,20165.0,52.5908,52.6362,52.4003,52.491,20165.0
2022-09-23 10:00:00,57.82,57.82,57.63,57.73,14530.0,52.4548,52.4548,52.2824,52.3731,14530.0
2022-09-23 10:10:00,57.74,57.88,57.72,57.75,15149.0,52.3822,52.5092,52.364,52.3913,15149.0
2022-09-23 10:20:00,57.71,57.86,57.64,57.86,47148.0,52.355,52.491,52.2915,52.491,47148.0
2022-09-23 10:30:00,57.82,57.93,57.52,57.67,45178.0,52.4548,52.5546,52.1826,52.3187,45178.0
2022-09-23 10:40:00,57.67,57.86,57.66,57.8,30645.0,52.3187,52.491,52.3096,52.4366,30645.0
2022-09-23 10:50:00,57.77,57.79,57.55,57.58,64665.0,52.4094,52.4275,52.2098,52.237,64665.0
2022-09-23 11:00:00,57.59,57.69,57.44,57.62,17929.0,52.2461,52.3368,52.11,52.2733,17929.0
2022-09-23 11:10:00,57.67,57.68,57.44,57.6,10207.0,52.3187,52.3277,52.11,52.2552,10207.0
2022-09-23 11:20:00,57.56,57.66,57.4,57.41,36000.0,52.2189,52.3096,52.0737,52.0828,36000.0
2022-09-23 11:30:00,57.43,57.5,57.27,57.45,47425.0,52.1009,52.1645,51.9558,52.1191,47425.0
2022-09-23 11:40:00,57.44,57.49,57.14,57.22,14270.0,52.11,52.1554,51.8379,51.9104,14270.0
2022-09-23 11:50:00,57.2,57.3,57.18,57.28,11071.0,51.8923,51.983,51.8741,51.9649,11071.0
2022-09-23 12:00:00,57.27,57.32,57.11,57.17,17398.0,51.9558,52.0012,51.8106,51.8651,17398.0
2022-09-23 12:10:00,57.18,57.23,57.13,57.19,15859.0,51.8741,51.9195,51.8288,51.8832,15859.0
2022-09-23 12:20:00,57.18,57.19,56.93,56.95,64538.0,51.8741,51.8832,51.6473,51.6655,64538.0
2022-09-23 12:30:00,56.95,57.03,56.88,57.0,19966.0,51.6655,51.7381,51.602,51.7108,19966.0
2022-09-23 12:40:00,57.02,57.08,56.88,56.97,20042.0,51.729,51.7834,51.602,51.6836,20042.0
2022-09-23 12:50:00,56.94,57.24,56.93,57.22,24102.0,51.6564,51.9286,51.6473,51.9104,24102.0
2022-09-23 13:00:00,57.2,57.32,57.14,57.17,17489.0,51.8923,52.0012,51.8379,51.8651,17489.0
2022-09-23 13:10:00,57.1,57.2,57.03,57.2,17904.0,51.8016,51.8923,51.7381,51.8923,17904.0
2022-09-23 13:20:00,57.2,57.25,57.03,57.03,9115.0,51.8923,51.9376,51.7381,51.7381,9115.0
2022-09-23 13:30:00,57.02,57.14,56.98,56.99,24161.0,51.729,51.8379,51.6927,51.7018,24161.0
2022-09-23 13:40:00,56.98,57.24,56.97,57.21,13510.0,51.6927,51.9286,51.6836,51.9014,13510.0
2022-09-23 13:50:00,57.19,57.22,57.09,57.18,11560.0,51.8832,51.9104,51.7925,51.8741,11560.0
2022-09-23 14:00:00,57.12,57.31,57.06,57.08,16759.0,51.8197,51.9921,51.7653,51.7834,16759.0
2022-09-23 14:10:00,57.08,57.11,56.95,56.99,13744.0,51.7834,51.8106,51.6655,51.7018,13744.0
2022-09-23 14:20:00,56.98,57.22,56.98,57.17,13107.0,51.6927,51.9104,51.6927,51.8651,13107.0
2022-09-23 14:30:00,57.2,57.2,57.08,57.12,11131.0,51.8923,51.8923,51.7834,51.8197,11131.0
2022-09-23 14:40:00,57.1,57.25,57.06,57.19,34004.0,51.8016,51.9376,51.7653,51.8832,34004.0
2022-09-23 14:50:00,57.17,57.2,56.88,56.97,36148.0,51.8651,51.8923,51.602,51.6836,36148.0
2022-09-23 15:00:00,56.97,57.32,56.97,57.29,48284.0,51.6836,52.0012,51.6836,51.9739,48284.0
2022-09-23 15:10:00,57.29,57.36,57.13,57.23,35416.0,51.9739,52.0374,51.8288,51.9195,35416.0
2022-09-23 15:20:00,57.23,57.31,57.14,57.27,34972.0,51.9195,51.9921,51.8379,51.9558,34972.0
2022-09-23 15:30:00,57.28,57.48,57.27,57.48,58957.0,51.9649,52.1463,51.9558,52.1463,58957.0
2022-09-23 15:40:00,57.49,57.72,57.43,57.51,71322.0,52.1554,52.364,52.1009,52.1735,71322.0
2022-09-23 15:50:00,57.49,57.83,57.41,57.77,180493.0,52.1554,52.4638,52.0828,52.4094,180493.0
2022-09-26 09:30:00,57.07,57.65,56.24,57.57,209890.0,51.7744,52.3005,51.0214,52.228,209890.0
2022-09-26 09:40:00,57.57,57.62,57.1,57.25,49515.0,52.228,52.2733,51.8016,51.9376,49515.0
2022-09-26 09:50:00,57.25,57.35,57.04,57.18,65929.0,51.9376,52.0284,51.7471,51.8741,65929.0
2022-09-26 10:00:00,57.16,57.26,56.84,56.91,34601.0,51.856,51.9467,51.5657,51.6292,34601.0
2022-09-26 10:10:00,56.89,57.39,56.77,57.21,27588.0,51.6111,52.0647,51.5022,51.9014,27588.0
2022-09-26 10:20:00,57.21,57.27,57.04,57.17,25440.0,51.9014,51.9558,51.7471,51.8651,25440.0
2022-09-26 10:30:00,57.14,57.14,56.94,57.0,12752.0,51.8379,51.8379,51.6564,51.7108,12752.0
2022-09-26 10:40:00,57.0,57.0,56.76,56.94,20139.0,51.7108,51.7108,51.4931,51.6564,20139.0
2022-09-26 10:50:00,56.94,56.98,56.78,56.88,20355.0,51.6564,51.6927,51.5113,51.602,20355.0
2022-09-26 11:00:00,56.89,56.93,56.56,56.56,17186.0,51.6111,51.6473,51.3117,51.3117,17186.0
2022-09-26 11:10:00,56.53,56.7,56.49,56.57,17905.0,51.2845,51.4387,51.2482,51.3207,17905.0
2022-09-26 11:20:00,56.58,56.66,56.45,56.46,64852.0,51.3298,51.4024,51.2119,51.221,64852.0
2022-09-26 11:30:00,56.46,56.59,56.45,56.51,14464.0,51.221,51.3389,51.2119,51.2663,14464.0
2022-09-26 11:40:00,56.53,56.61,56.27,56.38,12266.0,51.2845,51.357,51.0486,51.1484,12266.0
2022-09-26 11:50:00,56.38,56.38,56.15,56.19,28976.0,51.1484,51.1484,50.9397,50.976,28976.0
2022-09-26 12:00:00,56.16,56.16,55.9,55.95,34089.0,50.9488,50.9488,50.7129,50.7583,34089.0
2022-09-26 12:10:00,55.92,56.12,55.87,56.07,40629.0,50.7311,50.9125,50.6857,50.8671,40629.0
2022-09-26 12:20:00,56.06,56.07,55.69,55.71,16801.0,50.8581,50.8671,50.5224,50.5405,16801.0
2022-09-26 12:30:00,55.71,55.73,55.52,55.55,25517.0,50.5405,50.5587,50.3682,50.3954,25517.0
2022-09-26 12:40:00,55.57,55.69,55.55,55.66,23568.0,50.4135,50.5224,50.3954,50.4952,23568.0
2022-09-26 12:50:00,55.66,55.9,55.55,55.88,52889.0,50.4952,50.7129,50.3954,50.6948,52889.0
2022-09-26 13:00:00,55.86,55.91,55.67,55.7,25604.0,50.6766,50.722,50.5043,50.5315,25604.0
2022-09-26 13:10:00,55.68,55.68,55.52,55.56,13821.0,50.5133,50.5133,50.3682,50.4045,13821.0
2022-09-26 13:20:00,55.54,55.59,55.39,55.5,18023.0,50.3863,50.4317,50.2502,50.35,18023.0
2022-09-26 13:30:00,55.51,55.67,55.51,55.62,29950.0,50.3591,50.5043,50.3591,50.4589,29950.0
2022-09-26 13:40:00,55.57,55.66,55.51,55.58,20571.0,50.4135,50.4952,50.3591,50.4226,20571.0
2022-09-26 13:50:00,55.57,55.67,55.32,55.33,24320.0,50.4135,50.5043,50.1867,50.1958,24320.0
2022-09-26 14:00:00,55.34,55.57,55.34,55.55,30092.0,50.2049,50.4135,50.2049,50.3954,30092.0
2022-09-26 14:10:00,55.56,55.56,55.37,55.4,20908.0,50.4045,50.4045,50.2321,50.2593,20908.0
2022-09-26 14:20:00,55.38,55.42,55.27,55.28,20225.0,50.2412,50.2775,50.1414,50.1505,20225.0
2022-09-26 14:30:00,55.27,55.39,55.19,55.24,17129.0,50.1414,50.2502,50.0688,50.1142,17129.0
2022-09-26 14:40:00,55.26,55.62,55.16,55.62,125744.0,50.1323,50.4589,50.0416,50.4589,125744.0
2022-09-26 14:50:00,55.6,55.74,55.56,55.63,35536.0,50.4408,50.5678,50.4045,50.468,35536.0
2022-09-26 15:00:00,55.63,55.92,55.63,55.89,27253.0,50.468,50.7311,50.468,50.7038,27253.0
2022-09-26 15:10:00,55.9,55.97,55.68,55.88,38384.0,50.7129,50.7764,50.5133,50.6948,38384.0
2022-09-26 15:20:00,55.87,55.98,55.7,55.76,32626.0,50.6857,50.7855,50.5315,50.5859,32626.0
2022-09-26 15:30:00,55.73,55.78,55.59,55.6,34229.0,50.5587,50.6041,50.4317,50.4408,34229.0
2022-09-26 15:40:00,55.58,55.71,55.45,55.65,54356.0,50.4226,50.5405,50.3047,50.4861,54356.0
2022-09-26 15:50:00,55.64,55.77,55.31,55.37,155657.0,50.477,50.595,50.1777,50.2321,155657.0
2022-09-27 09:30:00,56.52,56.78,56.25,56.57,52031.0,51.2754,51.5113,51.0304,51.3207,52031.0
2022-09-27 09:40:00,56.54,56.59,56.21,56.21,24472.0,51.2935,51.3389,50.9942,50.9942,24472.0
2022-09-27 09:50:00,56.22,56.27,56.05,56.19,34003.0,51.0032,51.0486,50.849,50.976,34003.0
2022-09-27 10:00:00,56.18,56.24,55.92,55.96,58350.0,50.9669,51.0214,50.7311,50.7674,58350.0
2022-09-27 10:10:00,56.05,56.34,55.99,56.07,10835.0,50.849,51.1121,50.7946,50.8671,10835.0
2022-09-27 10:20:00,56.04,56.37,56.04,56.21,8936.0,50.8399,51.1393,50.8399,50.9942,8936.0
2022-09-27 10:30:00,56.26,56.59,56.25,56.34,41163.0,51.0395,51.3389,51.0304,51.1121,41163.0
2022-09-27 10:40:00,56.33,56.61,56.31,56.48,20291.0,51.103,51.357,51.0849,51.2391,20291.0
2022-09-27 10:50:00,56.48,56.57,56.38,56.48,18881.0,51.2391,51.3207,51.1484,51.2391,18881.0
2022-09-27 11:00:00,56.49,56.55,56.3,56.55,15611.0,51.2482,51.3026,51.0758,51.3026,15611.0
2022-09-27 11:10:00,56.59,56.59,56.28,56.28,13249.0,51.3389,51.3389,51.0577,51.0577,13249.0
2022-09-27 11:20:00,56.25,56.34,56.04,56.08,17260.0,51.0304,51.1121,50.8399,50.8762,17260.0
2022-09-27 11:30:00,56.09,56.15,56.03,56.11,12187.0,50.8853,50.9397,50.8309,50.9034,12187.0
2022-09-27 11:40:00,56.1,56.18,56.04,56.15,13932.0,50.8944,50.9669,50.8399,50.9397,13932.0
2022-09-27 11:50:00,56.18,56.24,56.06,56.13,21342.0,50.9669,51.0214,50.8581,50.9216,21342.0
2022-09-27 12:00:00,56.11,56.13,55.87,55.97,17046.0,50.9034,50.9216,50.6857,50.7764,17046.0
2022-09-27 12:10:00,55.89,55.91,55.61,55.61,12348.0,50.7038,50.722,50.4498,50.4498,12348.0
2022-09-27 12:20:00,55.62,55.71,55.57,55.65,28948.0,50.4589,50.5405,50.4135,50.4861,28948.0
2022-09-27 12:30:00,55.67,55.84,55.65,55.74,13847.0,50.5043,50.6585,50.4861,50.5678,13847.0
2022-09-27 12:40:00,55.74,55.87,55.71,55.85,8913.0,50.5678,50.6857,50.5405,50.6676,8913.0
2022-09-27 12:50:00,55.85,55.96,55.7,55.89,9542.0,50.6676,50.7674,50.5315,50.7038,9542.0
2022-09-27 13:00:00,55.87,55.87,55.65,55.75,14672.0,50.6857,50.6857,50.4861,50.5768,14672.0
2022-09-27 13:10:00,55.74,55.89,55.62,55.85,12177.0,50.5678,50.7038,50.4589,50.6676,12177.0
2022-09-27 13:20:00,55.85,55.86,55.64,55.77,8969.0,50.6676,50.6766,50.477,50.595,8969.0
2022-09-27 13:30:00,55.7,55.83,55.65,55.65,6668.0,50.5315,50.6494,50.4861,50.4861,6668.0
2022-09-27 13:40:00,55.65,55.78,55.56,55.72,10912.0,50.4861,50.6041,50.4045,50.5496,10912.0
2022-09-27 13:50:00,55.72,55.81,55.62,55.81,20595.0,50.5496,50.6313,50.4589,50.6313,20595.0
2022-09-27 14:00:00,55.82,56.0,55.79,55.88,11499.0,50.6403,50.8036,50.6131,50.6948,11499.0
2022-09-27 14:10:00,55.88,55.95,55.86,55.88,11161.0,50.6948,50.7583,50.6766,50.6948,11161.0
2022-09-27 14:20:00,55.85,55.99,55.82,55.95,15690.0,50.6676,50.7946,50.6403,50.7583,15690.0
2022-09-27 14:30:00,55.96,56.23,55.87,56.21,13925.0,50.7674,51.0123,50.6857,50.9942,13925.0
2022-09-27 14:40:00,56.25,56.45,56.15,56.44,25912.0,51.0304,51.2119,50.9397,51.2028,25912.0
2022-09-27 14:50:00,56.42,56.45,56.33,56.41,17151.0,51.1847,51.2119,51.103,51.1756,17151.0
2022-09-27 15:00:00,56.39,56.4,56.21,56.4,23734.0,51.1575,51.1665,50.9942,51.1665,23734.0
2022-09-27 15:10:00,56.4,56.45,56.27,56.44,15580.0,51.1665,51.2119,51.0486,51.2028,15580.0
2022-09-27 15:20:00,56.45,56.49,56.27,56.33,16470.0,51.2119,51.2482,51.0486,51.103,16470.0
2022-09-27 15:30:00,56.34,56.39,56.2,56.28,41928.0,51.1121,51.1575,50.9851,51.0577,41928.0
2022-09-27 15:40:00,56.27,56.49,56.25,56.39,108540.0,51.0486,51.2482,51.0304,51.1575,108540.0
2022-09-27 15:50:00,56.38,56.6,56.38,56.52,100135.0,51.1484,51.348,51.1484,51.2754,100135.0
2022-09-28 09:30:00,56.54,56.83,56.29,56.82,46321.0,51.2935,51.5566,51.0667,51.5476,46321.0
2022-09-28 09:40:00,56.73,57.02,56.73,56.87,17892.0,51.4659,51.729,51.4659,51.5929,17892.0
2022-09-28 09:50:00,56.85,57.08,56.81,56.95,15931.0,51.5748,51.7834,51.5385,51.6655,15931.0
2022-09-28 10:00:00,56.95,57.08,56.61,56.61,16294.0,51.6655,51.7834,51.357,51.357,16294.0
2022-09-28 10:10:00,56.62,56.81,56.57,56.73,7761.0,51.3661,51.5385,51.3207,51.4659,7761.0
2022-09-28 10:20:00,56.75,56.92,56.69,56.86,18958.0,51.484,51.6383,51.4296,51.5838,18958.0
2022-09-28 10:30:00,56.86,56.95,56.76,56.78,11771.0,51.5838,51.6655,51.4931,51.5113,11771.0
2022-09-28 10:40:00,56.79,56.87,56.72,56.83,13024.0,51.5203,51.5929,51.4568,51.5566,13024.0
2022-09-28 10:50:00,56.83,56.83,56.54,56.54,19566.0,51.5566,51.5566,51.2935,51.2935,19566.0
2022-09-28 11:00:00,56.52,56.64,56.46,56.54,28952.0,51.2754,51.3843,51.221,51.2935,28952.0
2022-09-28 11:10:00,56.52,56.72,56.52,56.65,12870.0,51.2754,51.4568,51.2754,51.3933,12870.0
2022-09-28 11:20:00,56.72,56.89,56.68,56.7,25417.0,51.4568,51.6111,51.4205,51.4387,25417.0
2022-09-28 11:30:00,56.72,56.74,56.52,56.62,12384.0,51.4568,51.475,51.2754,51.3661,12384.0
2022-09-28 11:40:00,56.59,56.83,56.54,56.78,8375.0,51.3389,51.5566,51.2935,51.5113,8375.0
2022-09-28 11:50:00,56.79,56.88,56.75,56.88,7753.0,51.5203,51.602,51.484,51.602,7753.0
2022-09-28 12:00:00,56.89,56.93,56.83,56.9,9742.0,51.6111,51.6473,51.5566,51.6201,9742.0
2022-09-28 12:10:00,56.92,57.17,56.92,57.13,17545.0,51.6383,51.8651,51.6383,51.8288,17545.0
2022-09-28 12:20:00,57.15,57.15,56.83,56.83,12109.0,51.8469,51.8469,51.5566,51.5566,12109.0
2022-09-28 12:30:00,56.85,56.87,56.74,56.75,7672.0,51.5748,51.5929,51.475,51.484,7672.0
2022-09-28 12:40:00,56.74,56.93,56.72,56.83,15820.0,51.475,51.6473,51.4568,51.5566,15820.0
2022-09-28 12:50:00,56.84,56.84,56.72,56.76,6087.0,51.5657,51.5657,51.4568,51.4931,6087.0
2022-09-28 13:00:00,56.79,57.0,56.71,57.0,7447.0,51.5203,51.7108,51.4478,51.7108,7447.0
2022-09-28 13:10:00,56.98,57.03,56.91,57.03,8692.0,51.6927,51.7381,51.6292,51.7381,8692.0
2022-09-28 13:20:00,57.01,57.03,56.82,56.84,8777.0,51.7199,51.7381,51.5476,51.5657,8777.0
2022-09-28 13:30:00,56.83,56.87,56.76,56.81,11921.0,51.5566,51.5929,51.4931,51.5385,11921.0
2022-09-28 13:40:00,56.82,56.84,56.58,56.63,15575.0,51.5476,51.5657,51.3298,51.3752,15575.0
2022-09-28 13:50:00,56.64,56.74,56.5,56.74,24692.0,51.3843,51.475,51.2572,51.475,24692.0
2022-09-28 14:00:00,56.71,56.78,56.69,56.77,14946.0,51.4478,51.5113,51.4296,51.5022,14946.0
2022-09-28 14:10:00,56.76,56.83,56.69,56.8,5686.0,51.4931,51.5566,51.4296,51.5294,5686.0
2022-09-28 14:20:00,56.78,56.83,56.7,56.73,13905.0,51.5113,51.5566,51.4387,51.4659,13905.0
2022-09-28 14:30:00,56.76,56.9,56.76,56.87,9859.0,51.4931,51.6201,51.4931,51.5929,9859.0
2022-09-28 14:40:00,56.89,56.9,56.75,56.81,7964.0,51.6111,51.6201,51.484,51.5385,7964.0
2022-09-28 14:50:00,56.84,56.95,56.84,56.92,6574.0,51.5657,51.6655,51.5657,51.6383,6574.0
2022-09-28 15:00:00,56.9,57.13,56.9,57.07,16314.0,51.6201,51.8288,51.6201,51.7744,16314.0
2022-09-28 15:10:00,57.06,57.11,56.94,56.96,15855.0,51.7653,51.8106,51.6564,51.6746,15855.0
2022-09-28 15:20:00,56.96,57.16,56.95,57.11,14953.0,51.6746,51.856,51.6655,51.8106,14953.0
2022-09-28 15:30:00,57.12,57.21,57.09,57.1,20107.0,51.8197,51.9014,51.7925,51.8016,20107.0
2022-09-28 15:40:00,57.1,57.21,57.09,57.12,31562.0,51.8016,51.9014,51.7925,51.8197,31562.0
2022-09-28 15:50:00,57.14,57.21,56.94,56.97,159829.0,51.8379,51.9014,51.6564,51.6836,159829.0
2022-09-29 09:30:00,55.72,55.72,53.79,53.89,208664.0,50.5496,50.5496,48.7987,48.8894,208664.0
2022-09-29 09:40:00,53.92,54.22,53.57,53.75,133725.0,48.9166,49.1888,48.5991,48.7624,133725.0
2022-09-29 09:50:00,53.8,54.21,53.79,54.03,52453.0,48.8078,49.1797,48.7987,49.0164,52453.0
2022-09-29 10:00:00,53.99,54.0,53.54,53.63,59653.0,48.9802,48.9892,48.5719,48.6536,59653.0
2022-09-29 10:10:00,53.61,53.89,53.61,53.69,99456.0,48.6354,48.8894,48.6354,48.708,99456.0
2022-09-29 10:20:00,53.69,53.96,53.51,53.73,133924.0,48.708,48.9529,48.5447,48.7443,133924.0
2022-09-29 10:30:00,53.75,53.75,53.27,53.43,142599.0,48.7624,48.7624,48.327,48.4721,142599.0
2022-09-29 10:40:00,53.41,53.94,53.41,53.77,99074.0,48.454,48.9348,48.454,48.7806,99074.0
2022-09-29 10:50:00,53.76,53.94,53.53,53.55,69164.0,48.7715,48.9348,48.5628,48.581,69164.0
2022-09-29 11:00:00,53.53,53.72,53.45,53.6,71871.0,48.5628,48.7352,48.4903,48.6263,71871.0
2022-09-29 11:10:00,53.61,53.66,53.24,53.34,92599.0,48.6354,48.6808,48.2997,48.3905,92599.0
2022-09-29 11:20:00,53.34,53.35,53.04,53.27,82075.0,48.3905,48.3995,48.1183,48.327,82075.0
2022-09-29 11:30:00,53.28,53.66,53.21,53.6,47985.0,48.336,48.6808,48.2725,48.6263,47985.0
2022-09-29 11:40:00,53.6,53.81,53.55,53.76,68254.0,48.6263,48.8169,48.581,48.7715,68254.0
2022-09-29 11:50:00,53.77,54.23,53.77,53.97,330817.0,48.7806,49.1979,48.7806,48.962,330817.0
2022-09-29 12:00:00,53.94,54.06,53.83,53.99,95866.0,48.9348,49.0437,48.835,48.9802,95866.0
2022-09-29 12:10:00,54.05,54.08,53.75,53.77,104367.0,49.0346,49.0618,48.7624,48.7806,104367.0
2022-09-29 12:20:00,53.77,53.79,53.55,53.61,36237.0,48.7806,48.7987,48.581,48.6354,36237.0
2022-09-29 12:30:00,53.58,53.69,53.5,53.66,21836.0,48.6082,48.708,48.5356,48.6808,21836.0
2022-09-29 12:40:00,53.7,53.88,53.65,53.68,17629.0,48.7171,48.8804,48.6717,48.6989,17629.0
2022-09-29 12:50:00,53.63,53.66,53.39,53.43,27383.0,48.6536,48.6808,48.4358,48.4721,27383.0
2022-09-29 13:00:00,53.43,53.52,53.34,53.36,22618.0,48.4721,48.5538,48.3905,48.4086,22618.0
2022-09-29 13:10:00,53.37,53.62,53.36,53.54,16980.0,48.4177,48.6445,48.4086,48.5719,16980.0
2022-09-29 13:20:00,53.54,53.74,53.48,53.71,38942.0,48.5719,48.7533,48.5175,48.7261,38942.0
2022-09-29 13:30:00,53.71,53.81,53.54,53.72,32807.0,48.7261,48.8169,48.5719,48.7352,32807.0
2022-09-29 13:40:00,53.72,53.73,53.57,53.68,27277.0,48.7352,48.7443,48.5991,48.6989,27277.0
2022-09-29 13:50:00,53.67,53.68,53.38,53.4,18250.0,48.6898,48.6989,48.4268,48.4449,18250.0
2022-09-29 14:00:00,53.41,53.52,53.31,53.49,20591.0,48.454,48.5538,48.3633,48.5265,20591.0
2022-09-29 14:10:00,53.5,53.63,53.43,53.51,69195.0,48.5356,48.6536,48.4721,48.5447,69195.0
2022-09-29 14:20:00,53.49,53.74,53.47,53.71,39174.0,48.5265,48.7533,48.5084,48.7261,39174.0
2022-09-29 14:30:00,53.71,54.01,53.71,53.96,71823.0,48.7261,48.9983,48.7261,48.9529,71823.0
2022-09-29 14:40:00,53.96,53.97,53.77,53.78,59765.0,48.9529,48.962,48.7806,48.7896,59765.0
2022-09-29 14:50:00,53.77,53.77,53.59,53.67,20680.0,48.7806,48.7806,48.6173,48.6898,20680.0
2022-09-29 15:00:00,53.68,53.86,53.68,53.76,24673.0,48.6989,48.8622,48.6989,48.7715,24673.0
2022-09-29 15:10:00,53.76,54.0,53.76,53.96,69439.0,48.7715,48.9892,48.7715,48.9529,69439.0
2022-09-29 15:20:00,53.97,54.07,53.89,54.02,61118.0,48.962,49.0527,48.8894,49.0074,61118.0
2022-09-29 15:30:00,54.01,54.3,53.95,54.23,86934.0,48.9983,49.2614,48.9439,49.1979,86934.0
2022-09-29 15:40:00,54.24,54.27,54.14,54.19,92442.0,49.207,49.2342,49.1162,49.1616,92442.0
2022-09-29 15:50:00,54.2,54.42,54.16,54.41,214500.0,49.1707,49.3703,49.1344,49.3612,214500.0
2022-09-30 09:30:00,54.38,55.21,54.21,54.49,96644.0,49.334,50.0869,49.1797,49.4338,96644.0
2022-09-30 09:40:00,54.49,54.69,54.15,54.35,43678.0,49.4338,49.6152,49.1253,49.3067,43678.0
2022-09-30 09:50:00,54.29,54.84,54.23,54.56,50705.0,49.2523,49.7513,49.1979,49.4973,50705.0
2022-09-30 10:00:00,54.58,54.94,54.44,54.94,22382.0,49.5154,49.842,49.3884,49.842,22382.0
2022-09-30 10:10:00,54.94,55.06,54.67,54.78,20129.0,49.842,49.9509,49.5971,49.6968,20129.0
2022-09-30 10:20:00,54.71,54.94,54.62,54.91,25730.0,49.6333,49.842,49.5517,49.8148,25730.0
2022-09-30 10:30:00,54.93,55.3,54.92,55.21,71134.0,49.8329,50.1686,49.8239,50.0869,71134.0
2022-09-30 10:40:00,55.21,55.21,54.76,54.87,53794.0,50.0869,50.0869,49.6787,49.7785,53794.0
2022-09-30 10:50:00,54.88,55.16,54.85,55.11,28999.0,49.7876,50.0416,49.7604,49.9962,28999.0
2022-09-30 11:00:00,55.12,55.33,54.95,55.31,28186.0,50.0053,50.1958,49.8511,50.1777,28186.0
2022-09-30 11:10:00,55.32,55.36,55.2,55.21,26141.0,50.1867,50.223,50.0779,50.0869,26141.0
2022-09-30 11:20:00,55.19,55.2,54.98,55.0,38683.0,50.0688,50.0779,49.8783,49.8964,38683.0
2022-09-30 11:30:00,55.01,55.07,54.66,54.68,23110.0,49.9055,49.9599,49.588,49.6061,23110.0
2022-09-30 11:40:00,54.7,54.73,54.49,54.57,19772.0,49.6243,49.6515,49.4338,49.5063,19772.0
2022-09-30 11:50:00,54.55,54.61,54.45,54.58,20893.0,49.4882,49.5426,49.3975,49.5154,20893.0
2022-09-30 12:00:00,54.56,54.56,54.32,54.32,95182.0,49.4973,49.4973,49.2795,49.2795,95182.0
2022-09-30 12:10:00,54.31,54.49,54.3,54.4,29899.0,49.2705,49.4338,49.2614,49.3521,29899.0
2022-09-30 12:20:00,54.39,54.39,54.15,54.17,27809.0,49.343,49.343,49.1253,49.1434,27809.0
2022-09-30 12:30:00,54.19,54.48,54.12,54.47,18542.0,49.1616,49.4247,49.0981,49.4156,18542.0
2022-09-30 12:40:00,54.48,54.49,54.35,54.41,21186.0,49.4247,49.4338,49.3067,49.3612,21186.0
2022-09-30 12:50:00,54.42,54.45,54.21,54.24,17881.0,49.3703,49.3975,49.1797,49.207,17881.0
2022-09-30 13:00:00,54.26,54.39,54.19,54.35,10388.0,49.2251,49.343,49.1616,49.3067,10388.0
2022-09-30 13:10:00,54.35,54.42,54.21,54.21,13704.0,49.3067,49.3703,49.1797,49.1797,13704.0
2022-09-30 13:20:00,54.22,54.46,54.22,54.41,16068.0,49.1888,49.4065,49.1888,49.3612,16068.0
2022-09-30 13:30:00,54.41,54.44,54.13,54.15,31170.0,49.3612,49.3884,49.1072,49.1253,31170.0
2022-09-30 13:40:00,54.16,54.19,54.05,54.08,24145.0,49.1344,49.1616,49.0346,49.0618,24145.0
2022-09-30 13:50:00,54.07,54.13,54.01,54.04,22845.0,49.0527,49.1072,48.9983,49.0255,22845.0
2022-09-30 14:00:00,54.03,54.1,53.95,54.06,16291.0,49.0164,49.0799,48.9439,49.0437,16291.0
2022-09-30 14:10:00,54.08,54.24,54.08,54.16,11073.0,49.0618,49.207,49.0618,49.1344,11073.0
2022-09-30 14:20:00,54.17,54.21,54.07,54.15,19226.0,49.1434,49.1797,49.0527,49.1253,19226.0
2022-09-30 14:30:00,54.14,54.15,53.89,53.95,26250.0,49.1162,49.1253,48.8894,48.9439,26250.0
2022-09-30 14:40:00,53.96,53.96,53.64,53.71,23941.0,48.9529,48.9529,48.6626,48.7261,23941.0
2022-09-30 14:50:00,53.7,53.71,53.53,53.56,21380.0,48.7171,48.7261,48.5628,48.5901,21380.0
2022-09-30 15:00:00,53.55,53.8,53.54,53.6,15821.0,48.581,48.8078,48.5719,48.6263,15821.0
2022-09-30 15:10:00,53.59,53.67,53.49,53.54,29265.0,48.6173,48.6898,48.5265,48.5719,29265.0
2022-09-30 15:20:00,53.55,53.57,53.36,53.57,44927.0,48.581,48.5991,48.4086,48.5991,44927.0
2022-09-30 15:30:00,53.56,53.68,53.42,53.45,57693.0,48.5901,48.6989,48.463,48.4903,57693.0
2022-09-30 15:40:00,53.43,53.54,53.33,53.4,64020.0,48.4721,48.5719,48.3814,48.4449,64020.0
2022-09-30 15:50:00,53.4,53.48,53.12,53.2,272622.0,48.4449,48.5175,48.1909,48.2635,272622.0
2022-10-03 09:30:00,53.58,54.05,53.57,53.85,95602.0,48.6082,49.0346,48.5991,48.8531,95602.0
2022-10-03 09:40:00,53.85,54.52,53.71,54.47,65047.0,48.8531,49.461,48.7261,49.4156,65047.0
2022-10-03 09:50:00,54.46,54.6,54.23,54.23,27872.0,49.4065,49.5335,49.1979,49.1979,27872.0
2022-10-03 10:00:00,54.35,54.99,54.28,54.9,215086.0,49.3067,49.8874,49.2432,49.8057,215086.0
2022-10-03 10:10:00,54.91,54.95,54.57,54.66,97784.0,49.8148,49.8511,49.5063,49.588,97784.0
2022-10-03 10:20:00,54.67,55.02,54.61,55.0,165946.0,49.5971,49.9146,49.5426,49.8964,165946.0
2022-10-03 10:30:00,54.97,55.2,54.89,54.95,53867.0,49.8692,50.0779,49.7966,49.8511,53867.0
2022-10-03 10:40:00,54.97,54.99,54.77,54.78,32556.0,49.8692,49.8874,49.6878,49.6968,32556.0
2022-10-03 10:50:00,54.78,54.97,54.63,54.91,90330.0,49.6968,49.8692,49.5608,49.8148,90330.0
2022-10-03 11:00:00,54.89,55.44,54.89,55.41,103117.0,49.7966,50.2956,49.7966,50.2684,103117.0
2022-10-03 11:10:00,55.44,55.53,55.25,55.34,136574.0,50.2956,50.3773,50.1232,50.2049,136574.0
2022-10-03 11:20:00,55.33,55.37,55.18,55.3,92796.0,50.1958,50.2321,50.0597,50.1686,92796.0
2022-10-03 11:30:00,55.32,55.34,54.96,55.03,159939.0,50.1867,50.2049,49.8601,49.9236,159939.0
2022-10-03 11:40:00,55.05,55.05,54.86,54.93,41660.0,49.9418,49.9418,49.7694,49.8329,41660.0
2022-10-03 11:50:00,54.95,55.04,54.9,55.0,83365.0,49.8511,49.9327,49.8057,49.8964,83365.0
2022-10-03 12:00:00,55.01,55.25,54.99,55.17,20707.0,49.9055,50.1232,49.8874,50.0507,20707.0
2022-10-03 12:10:00,55.16,55.21,55.09,55.18,13149.0,50.0416,50.0869,49.9781,50.0597,13149.0
2022-10-03 12:20:00,55.18,55.18,54.97,55.02,36885.0,50.0597,50.0597,49.8692,49.9146,36885.0
2022-10-03 12:30:00,54.99,55.03,54.87,55.02,19020.0,49.8874,49.9236,49.7785,49.9146,19020.0
2022-10-03 12:40:00,55.03,55.03,54.81,54.83,28462.0,49.9236,49.9236,49.7241,49.7422,28462.0
2022-10-03 12:50:00,54.81,54.96,54.77,54.91,31508.0,49.7241,49.8601,49.6878,49.8148,31508.0
2022-10-03 13:00:00,54.91,55.04,54.9,54.98,36589.0,49.8148,49.9327,49.8057,49.8783,36589.0
2022-10-03 13:10:00,54.98,55.0,54.91,54.92,23848.0,49.8783,49.8964,49.8148,49.8239,23848.0
2022-10-03 13:20:00,54.92,55.13,54.9,55.11,140641.0,49.8239,50.0144,49.8057,49.9962,140641.0
2022-10-03 13:30:00,55.11,55.2,55.05,55.11,22800.0,49.9962,50.0779,49.9418,49.9962,22800.0
2022-10-03 13:40:00,55.11,55.15,55.06,55.08,17374.0,49.9962,50.0325,49.9509,49.969,17374.0
2022-10-03 13:50:00,55.06,55.18,55.0,55.18,128643.0,49.9509,50.0597,49.8964,50.0597,128643.0
2022-10-03 14:00:00,55.18,55.27,55.13,55.17,29646.0,50.0597,50.1414,50.0144,50.0507,29646.0
2022-10-03 14:10:00,55.18,55.39,55.17,55.35,101412.0,50.0597,50.2502,50.0507,50.214,101412.0
2022-10-03 14:20:00,55.34,55.45,55.23,55.29,61842.0,50.2049,50.3047,50.1051,50.1595,61842.0
2022-10-03 14:30:00,55.29,55.44,55.23,55.44,42931.0,50.1595,50.2956,50.1051,50.2956,42931.0
2022-10-03 14:40:00,55.42,55.49,55.41,55.43,32685.0,50.2775,50.341,50.2684,50.2865,32685.0
2022-10-03 14:50:00,55.41,55.59,55.38,55.54,28656.0,50.2684,50.4317,50.2412,50.3863,28656.0
2022-10-03 15:00:00,55.55,55.63,55.45,55.56,163623.0,50.3954,50.468,50.3047,50.4045,163623.0
2022-10-03 15:10:00,55.57,55.57,55.16,55.18,160703.0,50.4135,50.4135,50.0416,50.0597,160703.0
2022-10-03 15:20:00,55.2,55.28,55.12,55.18,42833.0,50.0779,50.1505,50.0053,50.0597,42833.0
2022-10-03 15:30:00,55.18,55.22,54.91,54.94,88730.0,50.0597,50.096,49.8148,49.842,88730.0
2022-10-03 15:40:00,54.93,54.96,54.78,54.81,74664.0,49.8329,49.8601,49.6968,49.7241,74664.0
2022-10-03 15:50:00,54.82,54.84,54.65,54.75,243030.0,49.7331,49.7513,49.5789,49.6696,243030.0
2022-10-04 09:30:00,55.78,56.33,55.69,56.02,86665.0,50.6041,51.103,50.5224,50.8218,86665.0
2022-10-04 09:40:00,55.99,56.26,55.78,56.16,22109.0,50.7946,51.0395,50.6041,50.9488,22109.0
2022-10-04 09:50:00,56.16,56.65,56.06,56.53,99765.0,50.9488,51.3933,50.8581,51.2845,99765.0
2022-10-04 10:00:00,56.51,56.81,56.34,56.66,143115.0,51.2663,51.5385,51.1121,51.4024,143115.0
2022-10-04 10:10:00,56.62,56.65,56.41,56.52,53139.0,51.3661,51.3933,51.1756,51.2754,53139.0
2022-10-04 10:20:00,56.52,56.78,56.42,56.56,178453.0,51.2754,51.5113,51.1847,51.3117,178453.0
2022-10-04 10:30:00,56.59,56.83,56.59,56.81,47398.0,51.3389,51.5566,51.3389,51.5385,47398.0
2022-10-04 10:40:00,56.79,56.92,56.67,56.77,21400.0,51.5203,51.6383,51.4115,51.5022,21400.0
2022-10-04 10:50:00,56.78,56.83,56.63,56.79,44167.0,51.5113,51.5566,51.3752,51.5203,44167.0
2022-10-04 11:00:00,56.79,56.92,56.67,56.69,51273.0,51.5203,51.6383,51.4115,51.4296,51273.0
2022-10-04 11:10:00,56.7,57.23,56.7,57.2,206814.0,51.4387,51.9195,51.4387,51.8923,206814.0
2022-10-04 11:20:00,57.2,57.27,57.15,57.18,103107.0,51.8923,51.9558,51.8469,51.8741,103107.0
2022-10-04 11:30:00,57.18,57.43,57.15,57.25,184475.0,51.8741,52.1009,51.8469,51.9376,184475.0
2022-10-04 11:40:00,57.25,57.27,57.06,57.11,44721.0,51.9376,51.9558,51.7653,51.8106,44721.0
2022-10-04 11:50:00,57.12,57.35,57.12,57.34,21348.0,51.8197,52.0284,51.8197,52.0193,21348.0
2022-10-04 12:00:00,57.37,57.42,57.29,57.35,82145.0,52.0465,52.0919,51.9739,52.0284,82145.0
2022-10-04 12:10:00,57.35,57.42,57.27,57.33,51003.0,52.0284,52.0919,51.9558,52.0102,51003.0
2022-10-04 12:20:00,57.32,57.33,57.15,57.24,40118.0,52.0012,52.0102,51.8469,51.9286,40118.0
2022-10-04 12:30:00,57.27,57.33,57.16,57.2,94495.0,51.9558,52.0102,51.856,51.8923,94495.0
2022-10-04 12:40:00,57.22,57.3,56.91,56.97,108904.0,51.9104,51.983,51.6292,51.6836,108904.0
2022-10-04 12:50:00,56.96,57.07,56.91,57.03,23565.0,51.6746,51.7744,51.6292,51.7381,23565.0
2022-10-04 13:00:00,57.0,57.09,56.89,56.89,39371.0,51.7108,51.7925,51.6111,51.6111,39371.0
2022-10-04 13:10:00,56.9,56.95,56.73,56.82,94822.0,51.6201,51.6655,51.4659,51.5476,94822.0
2022-10-04 13:20:00,56.81,57.15,56.74,57.12,46681.0,51.5385,51.8469,51.475,51.8197,46681.0
2022-10-04 13:30:00,57.12,57.2,57.05,57.17,34380.0,51.8197,51.8923,51.7562,51.8651,34380.0
2022-10-04 13:40:00,57.22,57.37,57.19,57.35,95473.0,51.9104,52.0465,51.8832,52.0284,95473.0
2022-10-04 13:50:00,57.35,57.56,57.31,57.46,41382.0,52.0284,52.2189,51.9921,52.1282,41382.0
2022-10-04 14:00:00,57.46,57.52,57.39,57.5,33521.0,52.1282,52.1826,52.0647,52.1645,33521.0
2022-10-04 14:10:00,57.51,57.53,57.34,57.36,135032.0,52.1735,52.1917,52.0193,52.0374,135032.0
2022-10-04 14:20:00,57.38,57.55,57.3,57.39,59670.0,52.0556,52.2098,51.983,52.0647,59670.0
2022-10-04 14:30:00,57.41,57.54,57.39,57.48,50164.0,52.0828,52.2007,52.0647,52.1463,50164.0
2022-10-04 14:40:00,57.49,57.54,57.33,57.43,76253.0,52.1554,52.2007,52.0102,52.1009,76253.0
2022-10-04 14:50:00,57.47,57.49,57.26,57.29,69162.0,52.1372,52.1554,51.9467,51.9739,69162.0
2022-10-04 15:00:00,57.28,57.3,56.87,56.88,57306.0,51.9649,51.983,51.5929,51.602,57306.0
2022-10-04 15:10:00,56.86,56.94,56.67,56.79,54058.0,51.5838,51.6564,51.4115,51.5203,54058.0
2022-10-04 15:20:00,56.8,57.01,56.68,56.99,81831.0,51.5294,51.7199,51.4205,51.7018,81831.0
2022-10-04 15:30:00,56.99,57.14,56.92,56.95,133129.0,51.7018,51.8379,51.6383,51.6655,133129.0
2022-10-04 15:40:00,56.95,57.04,56.79,56.79,119465.0,51.6655,51.7471,51.5203,51.5203,119465.0
2022-10-04 15:50:00,56.79,57.04,56.79,57.0,353548.0,51.5203,51.7471,51.5203,51.7108,353548.0
2022-10-05 09:30:00,56.07,56.24,55.55,55.63,105627.0,50.8671,51.0214,50.3954,50.468,105627.0
2022-10-05 09:40:00,55.64,56.09,55.22,56.03,69453.0,50.477,50.8853,50.096,50.8309,69453.0
2022-10-05 09:50:00,56.03,56.15,55.8,56.03,22665.0,50.8309,50.9397,50.6222,50.8309,22665.0
2022-10-05 10:00:00,56.01,56.13,55.66,55.95,23184.0,50.8127,50.9216,50.4952,50.7583,23184.0
2022-10-05 10:10:00,55.96,56.13,55.92,55.99,12978.0,50.7674,50.9216,50.7311,50.7946,12978.0
2022-10-05 10:20:00,55.98,56.19,55.88,55.91,19780.0,50.7855,50.976,50.6948,50.722,19780.0
2022-10-05 10:30:00,55.86,55.97,55.78,55.95,16767.0,50.6766,50.7764,50.6041,50.7583,16767.0
2022-10-05 10:40:00,55.94,56.1,55.91,55.91,18597.0,50.7492,50.8944,50.722,50.722,18597.0
2022-10-05 10:50:00,55.91,56.04,55.81,55.94,17000.0,50.722,50.8399,50.6313,50.7492,17000.0
2022-10-05 11:00:00,55.91,56.21,55.91,56.19,15671.0,50.722,50.9942,50.722,50.976,15671.0
2022-10-05 11:10:00,56.18,56.48,56.18,56.48,20308.0,50.9669,51.2391,50.9669,51.2391,20308.0
2022-10-05 11:20:00,56.48,56.54,56.36,56.39,14705.0,51.2391,51.2935,51.1302,51.1575,14705.0
2022-10-05 11:30:00,56.4,56.5,56.27,56.47,47440.0,51.1665,51.2572,51.0486,51.23,47440.0
2022-10-05 11:40:00,56.47,56.58,56.41,56.44,31238.0,51.23,51.3298,51.1756,51.2028,31238.0
2022-10-05 11:50:00,56.43,56.65,56.42,56.57,16997.0,51.1937,51.3933,51.1847,51.3207,16997.0
2022-10-05 12:00:00,56.59,56.7,56.44,56.68,21326.0,51.3389,51.4387,51.2028,51.4205,21326.0
2022-10-05 12:10:00,56.68,56.88,56.62,56.86,45251.0,51.4205,51.602,51.3661,51.5838,45251.0
2022-10-05 12:20:00,56.86,56.86,56.72,56.76,29584.0,51.5838,51.5838,51.4568,51.4931,29584.0
2022-10-05 12:30:00,56.78,56.91,56.72,56.79,28038.0,51.5113,51.6292,51.4568,51.5203,28038.0
2022-10-05 12:40:00,56.78,57.05,56.71,57.05,13987.0,51.5113,51.7562,51.4478,51.7562,13987.0
2022-10-05 12:50:00,57.08,57.17,56.83,56.86,135200.0,51.7834,51.8651,51.5566,51.5838,135200.0
2022-10-05 13:00:00,56.86,57.1,56.86,57.04,23364.0,51.5838,51.8016,51.5838,51.7471,23364.0
2022-10-05 13:10:00,57.05,57.19,57.03,57.19,31859.0,51.7562,51.8832,51.7381,51.8832,31859.0
2022-10-05 13:20:00,57.2,57.23,57.01,57.01,132222.0,51.8923,51.9195,51.7199,51.7199,132222.0
2022-10-05 13:30:00,57.01,57.02,56.94,57.01,29053.0,51.7199,51.729,51.6564,51.7199,29053.0
2022-10-05 13:40:00,57.0,57.19,56.91,57.16,21336.0,51.7108,51.8832,51.6292,51.856,21336.0
2022-10-05 13:50:00,57.16,57.17,56.97,57.0,21468.0,51.856,51.8651,51.6836,51.7108,21468.0
2022-10-05 14:00:00,57.0,57.1,56.98,57.05,26118.0,51.7108,51.8016,51.6927,51.7562,26118.0
2022-10-05 14:10:00,57.05,57.2,57.05,57.19,20394.0,51.7562,51.8923,51.7562,51.8832,20394.0
2022-10-05 14:20:00,57.16,57.17,57.05,57.1,34748.0,51.856,51.8651,51.7562,51.8016,34748.0
2022-10-05 14:30:00,57.1,57.17,57.04,57.11,37012.0,51.8016,51.8651,51.7471,51.8106,37012.0
2022-10-05 14:40:00,57.11,57.26,57.09,57.18,66471.0,51.8106,51.9467,51.7925,51.8741,66471.0
2022-10-05 14:50:00,57.18,57.36,57.15,57.33,43593.0,51.8741,52.0374,51.8469,52.0102,43593.0
2022-10-05 15:00:00,57.36,57.47,57.36,57.44,73971.0,52.0374,52.1372,52.0374,52.11,73971.0
2022-10-05 15:10:00,57.43,57.62,57.38,57.6,29304.0,52.1009,52.2733,52.0556,52.2552,29304.0
2022-10-05 15:20:00,57.59,57.7,57.53,57.68,64919.0,52.2461,52.3459,52.1917,52.3277,64919.0
2022-10-05 15:30:00,57.68,57.76,57.61,57.65,98447.0,52.3277,52.4003,52.2642,52.3005,98447.0
2022-10-05 15:40:00,57.65,57.67,57.55,57.58,72283.0,52.3005,52.3187,52.2098,52.237,72283.0
2022-10-05 15:50:00,57.56,57.58,57.35,57.45,375906.0,52.2189,52.237,52.0284,52.1191,375906.0
2022-10-06 09:30:00,56.91,57.11,55.95,56.27,144248.0,51.6292,51.8106,50.7583,51.0486,144248.0
2022-10-06 09:40:00,56.25,56.61,56.16,56.32,72542.0,51.0304,51.357,50.9488,51.0939,72542.0
2022-10-06 09:50:00,56.32,56.42,56.0,56.06,67425.0,51.0939,51.1847,50.8036,50.8581,67425.0
2022-10-06 10:00:00,56.06,56.08,55.51,55.58,59989.0,50.8581,50.8762,50.3591,50.4226,59989.0
2022-10-06 10:10:00,55.55,55.55,54.93,54.95,160298.0,50.3954,50.3954,49.8329,49.8511,160298.0
2022-10-06 10:20:00,55.01,55.29,54.9,55.09,65138.0,49.9055,50.1595,49.8057,49.9781,65138.0
2022-10-06 10:30:00,55.09,55.35,55.05,55.24,26207.0,49.9781,50.214,49.9418,50.1142,26207.0
2022-10-06 10:40:00,55.24,55.48,55.2,55.46,41306.0,50.1142,50.3319,50.0779,50.3137,41306.0
2022-10-06 10:50:00,55.46,55.57,55.36,55.53,42800.0,50.3137,50.4135,50.223,50.3773,42800.0
2022-10-06 11:00:00,55.52,55.61,55.25,55.28,32713.0,50.3682,50.4498,50.1232,50.1505,32713.0
2022-10-06 11:10:00,55.29,55.37,55.05,55.36,36984.0,50.1595,50.2321,49.9418,50.223,36984.0
2022-10-06 11:20:00,55.37,55.62,55.32,55.57,48306.0,50.2321,50.4589,50.1867,50.4135,48306.0
2022-10-06 11:30:00,55.56,55.56,55.22,55.24,52210.0,50.4045,50.4045,50.096,50.1142,52210.0
2022-10-06 11:40:00,55.21,55.23,55.06,55.18,23418.0,50.0869,50.1051,49.9509,50.0597,23418.0
2022-10-06 11:50:00,55.18,55.37,54.83,54.87,23366.0,50.0597,50.2321,49.7422,49.7785,23366.0
2022-10-06 12:00:00,54.87,54.88,54.59,54.66,76462.0,49.7785,49.7876,49.5245,49.588,76462.0
2022-10-06 12:10:00,54.66,54.9,54.66,54.89,32913.0,49.588,49.8057,49.588,49.7966,32913.0
2022-10-06 12:20:00,54.89,55.08,54.88,55.08,12482.0,49.7966,49.969,49.7876,49.969,12482.0
2022-10-06 12:30:00,55.06,55.24,55.01,55.22,12503.0,49.9509,50.1142,49.9055,50.096,12503.0
2022-10-06 12:40:00,55.21,55.47,55.17,55.45,20518.0,50.0869,50.3228,50.0507,50.3047,20518.0
2022-10-06 12:50:00,55.45,55.59,55.42,55.49,65242.0,50.3047,50.4317,50.2775,50.341,65242.0
2022-10-06 13:00:00,55.48,55.55,55.38,55.42,36578.0,50.3319,50.3954,50.2412,50.2775,36578.0
2022-10-06 13:10:00,55.42,55.73,55.42,55.68,29194.0,50.2775,50.5587,50.2775,50.5133,29194.0
2022-10-06 13:20:00,55.68,55.78,55.59,55.77,22148.0,50.5133,50.6041,50.4317,50.595,22148.0
2022-10-06 13:30:00,55.74,55.75,55.58,55.71,15577.0,50.5678,50.5768,50.4226,50.5405,15577.0
2022-10-06 13:40:00,55.69,55.94,55.69,55.94,52604.0,50.5224,50.7492,50.5224,50.7492,52604.0
2022-10-06 13:50:00,55.94,56.08,55.85,55.98,86412.0,50.7492,50.8762,50.6676,50.7855,86412.0
2022-10-06 14:00:00,55.96,55.98,55.71,55.77,14380.0,50.7674,50.7855,50.5405,50.595,14380.0
2022-10-06 14:10:00,55.78,55.85,55.59,55.63,48956.0,50.6041,50.6676,50.4317,50.468,48956.0
2022-10-06 14:20:00,55.62,55.71,55.61,55.64,10380.0,50.4589,50.5405,50.4498,50.477,10380.0
2022-10-06 14:30:00,55.61,55.74,55.56,55.66,27375.0,50.4498,50.5678,50.4045,50.4952,27375.0
2022-10-06 14:40:00,55.66,55.74,55.6,55.66,55370.0,50.4952,50.5678,50.4408,50.4952,55370.0
2022-10-06 14:50:00,55.66,55.76,55.62,55.71,109138.0,50.4952,50.5859,50.4589,50.5405,109138.0
2022-10-06 15:00:00,55.7,55.85,55.66,55.85,34576.0,50.5315,50.6676,50.4952,50.6676,34576.0
2022-10-06 15:10:00,55.83,55.84,55.62,55.65,41566.0,50.6494,50.6585,50.4589,50.4861,41566.0
2022-10-06 15:20:00,55.63,55.8,55.62,55.8,29981.0,50.468,50.6222,50.4589,50.6222,29981.0
2022-10-06 15:30:00,55.8,55.89,55.77,55.85,128395.0,50.6222,50.7038,50.595,50.6676,128395.0
2022-10-06 15:40:00,55.84,55.87,55.72,55.76,111246.0,50.6585,50.6857,50.5496,50.5859,111246.0
2022-10-06 15:50:00,55.77,55.83,55.7,55.72,236190.0,50.595,50.6494,50.5315,50.5496,236190.0
2022-10-07 09:30:00,54.59,55.69,54.19,55.67,110587.0,49.5245,50.5224,49.1616,50.5043,110587.0
2022-10-07 09:40:00,55.68,55.99,55.14,55.27,94542.0,50.5133,50.7946,50.0234,50.1414,94542.0
2022-10-07 09:50:00,55.3,55.34,54.4,54.4,15241.0,50.1686,50.2049,49.3521,49.3521,15241.0
2022-10-07 10:00:00,54.4,54.4,53.96,54.19,26999.0,49.3521,49.3521,48.9529,49.1616,26999.0
2022-10-07 10:10:00,54.16,54.62,54.06,54.57,32247.0,49.1344,49.5517,49.0437,49.5063,32247.0
2022-10-07 10:20:00,54.58,54.6,54.27,54.33,41228.0,49.5154,49.5335,49.2342,49.2886,41228.0
2022-10-07 10:30:00,54.36,54.41,53.97,54.02,25422.0,49.3158,49.3612,48.962,49.0074,25422.0
2022-10-07 10:40:00,54.0,54.32,53.99,54.29,14546.0,48.9892,49.2795,48.9802,49.2523,14546.0
2022-10-07 10:50:00,54.28,54.51,54.17,54.21,24601.0,49.2432,49.4519,49.1434,49.1797,24601.0
2022-10-07 11:00:00,54.25,54.42,54.09,54.09,49877.0,49.216,49.3703,49.0709,49.0709,49877.0
2022-10-07 11:10:00,54.08,54.16,53.76,53.76,31693.0,49.0618,49.1344,48.7715,48.7715,31693.0
2022-10-07 11:20:00,53.75,53.77,53.51,53.67,22939.0,48.7624,48.7806,48.5447,48.6898,22939.0
2022-10-07 11:30:00,53.65,53.78,53.5,53.75,17809.0,48.6717,48.7896,48.5356,48.7624,17809.0
2022-10-07 11:40:00,53.76,53.82,53.67,53.76,8756.0,48.7715,48.8259,48.6898,48.7715,8756.0
2022-10-07 11:50:00,53.76,54.02,53.76,53.99,12812.0,48.7715,49.0074,48.7715,48.9802,12812.0
2022-10-07 12:00:00,53.97,54.01,53.89,54.0,10093.0,48.962,48.9983,48.8894,48.9892,10093.0
2022-10-07 12:10:00,54.02,54.13,53.92,54.01,155339.0,49.0074,49.1072,48.9166,48.9983,155339.0
2022-10-07 12:20:00,53.96,54.12,53.8,53.92,162031.0,48.9529,49.0981,48.8078,48.9166,162031.0
2022-10-07 12:30:00,53.91,53.96,53.81,53.96,46518.0,48.9076,48.9529,48.8169,48.9529,46518.0
2022-10-07 12:40:00,53.95,54.02,53.67,53.67,60878.0,48.9439,49.0074,48.6898,48.6898,60878.0
2022-10-07 12:50:00,53.69,53.84,53.67,53.8,28061.0,48.708,48.8441,48.6898,48.8078,28061.0
2022-10-07 13:00:00,53.8,53.8,53.53,53.55,25270.0,48.8078,48.8078,48.5628,48.581,25270.0
2022-10-07 13:10:00,53.55,53.8,53.53,53.8,23378.0,48.581,48.8078,48.5628,48.8078,23378.0
2022-10-07 13:20:00,53.79,53.82,53.67,53.7,17994.0,48.7987,48.8259,48.6898,48.7171,17994.0
2022-10-07 13:30:00,53.68,53.78,53.61,53.62,15471.0,48.6989,48.7896,48.6354,48.6445,15471.0
2022-10-07 13:40:00,53.65,53.74,53.58,53.58,16530.0,48.6717,48.7533,48.6082,48.6082,16530.0
2022-10-07 13:50:00,53.58,53.63,53.51,53.6,23444.0,48.6082,48.6536,48.5447,48.6263,23444.0
2022-10-07 14:00:00,53.56,53.59,53.5,53.54,28815.0,48.5901,48.6173,48.5356,48.5719,28815.0
2022-10-07 14:10:00,53.54,53.56,53.43,53.46,40895.0,48.5719,48.5901,48.4721,48.4993,40895.0
2022-10-07 14:20:00,53.47,53.48,53.33,53.33,25701.0,48.5084,48.5175,48.3814,48.3814,25701.0
2022-10-07 14:30:00,53.35,53.4,53.26,53.32,31865.0,48.3995,48.4449,48.3179,48.3723,31865.0
2022-10-07 14:40:00,53.33,53.43,53.32,53.4,59349.0,48.3814,48.4721,48.3723,48.4449,59349.0
2022-10-07 14:50:00,53.41,53.45,53.28,53.32,18949.0,48.454,48.4903,48.336,48.3723,18949.0
2022-10-07 15:00:00,53.32,53.48,53.32,53.33,30429.0,48.3723,48.5175,48.3723,48.3814,30429.0
2022-10-07 15:10:00,53.34,53.37,53.23,53.23,79039.0,48.3905,48.4177,48.2907,48.2907,79039.0
2022-10-07 15:20:00,53.25,53.37,53.24,53.35,38747.0,48.3088,48.4177,48.2997,48.3995,38747.0
2022-10-07 15:30:00,53.34,53.57,53.25,53.57,43564.0,48.3905,48.5991,48.3088,48.5991,43564.0
2022-10-07 15:40:00,53.56,53.79,53.48,53.76,99617.0,48.5901,48.7987,48.5175,48.7715,99617.0
2022-10-07 15:50:00,53.77,53.97,53.71,53.76,219546.0,48.7806,48.962,48.7261,48.7715,219546.0
2022-10-10 09:30:00,53.93,54.1,52.83,52.87,49542.0,48.9257,49.0799,47.9278,47.9641,49542.0
2022-10-10 09:40:00,52.83,53.15,52.83,53.08,25218.0,47.9278,48.2181,47.9278,48.1546,25218.0
2022-10-10 09:50:00,53.09,53.19,52.77,52.77,18294.0,48.1637,48.2544,47.8734,47.8734,18294.0
2022-10-10 10:00:00,52.72,52.82,52.53,52.57,18428.0,47.828,47.9187,47.6556,47.6919,18428.0
2022-10-10 10:10:00,52.63,52.89,52.63,52.71,15292.0,47.7463,47.9822,47.7463,47.8189,15292.0
2022-10-10 10:20:00,52.73,52.86,52.53,52.8,15163.0,47.8371,47.955,47.6556,47.9006,15163.0
2022-10-10 10:30:00,52.84,52.85,52.37,52.37,14147.0,47.9369,47.9459,47.5105,47.5105,14147.0
2022-10-10 10:40:00,52.36,52.57,52.32,52.52,12984.0,47.5014,47.6919,47.4651,47.6466,12984.0
2022-10-10 10:50:00,52.49,52.51,52.37,52.5,10517.0,47.6193,47.6375,47.5105,47.6284,10517.0
2022-10-10 11:00:00,52.5,52.51,52.35,52.38,21020.0,47.6284,47.6375,47.4923,47.5195,21020.0
2022-10-10 11:10:00,52.36,52.44,52.27,52.27,28677.0,47.5014,47.574,47.4198,47.4198,28677.0
2022-10-10 11:20:00,52.28,52.45,52.23,52.3,61474.0,47.4288,47.5831,47.3835,47.447,61474.0
2022-10-10 11:30:00,52.3,52.31,52.15,52.18,19563.0,47.447,47.456,47.3109,47.3381,19563.0
2022-10-10 11:40:00,52.16,52.19,52.02,52.16,19714.0,47.32,47.3472,47.193,47.32,19714.0
2022-10-10 11:50:00,52.16,52.31,52.12,52.24,19476.0,47.32,47.456,47.2837,47.3925,19476.0
2022-10-10 12:00:00,52.22,52.22,51.96,51.99,12634.0,47.3744,47.3744,47.1385,47.1657,12634.0
2022-10-10 12:10:00,51.98,52.0,51.84,51.84,15130.0,47.1567,47.1748,47.0297,47.0297,15130.0
2022-10-10 12:20:00,51.81,51.81,51.59,51.69,27186.0,47.0024,47.0024,46.8029,46.8936,27186.0
2022-10-10 12:30:00,51.7,51.8,51.65,51.78,32568.0,46.9026,46.9934,46.8573,46.9752,32568.0
2022-10-10 12:40:00,51.8,51.96,51.8,51.93,8920.0,46.9934,47.1385,46.9934,47.1113,8920.0
2022-10-10 12:50:00,51.92,52.15,51.91,52.12,31378.0,47.1022,47.3109,47.0932,47.2837,31378.0
2022-10-10 13:00:00,52.1,52.13,51.98,52.05,28582.0,47.2655,47.2927,47.1567,47.2202,28582.0
2022-10-10 13:10:00,52.05,52.33,51.98,52.31,27485.0,47.2202,47.4742,47.1567,47.456,27485.0
2022-10-10 13:20:00,52.3,52.39,52.29,52.37,13543.0,47.447,47.5286,47.4379,47.5105,13543.0
2022-10-10 13:30:00,52.38,52.57,52.35,52.55,32714.0,47.5195,47.6919,47.4923,47.6738,32714.0
2022-10-10 13:40:00,52.54,52.99,52.53,52.97,38815.0,47.6647,48.0729,47.6556,48.0548,38815.0
2022-10-10 13:50:00,52.96,53.17,52.87,52.9,104466.0,48.0457,48.2362,47.9641,47.9913,104466.0
2022-10-10 14:00:00,52.88,52.89,52.67,52.67,26379.0,47.9732,47.9822,47.7826,47.7826,26379.0
2022-10-10 14:10:00,52.68,52.7,52.51,52.53,24429.0,47.7917,47.8099,47.6375,47.6556,24429.0
2022-10-10 14:20:00,52.53,52.54,52.39,52.41,19295.0,47.6556,47.6647,47.5286,47.5468,19295.0
2022-10-10 14:30:00,52.4,52.65,52.34,52.64,15500.0,47.5377,47.7645,47.4833,47.7554,15500.0
2022-10-10 14:40:00,52.65,52.65,52.41,52.44,18647.0,47.7645,47.7645,47.5468,47.574,18647.0
2022-10-10 14:50:00,52.44,52.53,52.39,52.47,16550.0,47.574,47.6556,47.5286,47.6012,16550.0
2022-10-10 15:00:00,52.48,52.57,52.43,52.5,16471.0,47.6103,47.6919,47.5649,47.6284,16471.0
2022-10-10 15:10:00,52.49,52.76,52.46,52.76,18711.0,47.6193,47.8643,47.5921,47.8643,18711.0
2022-10-10 15:20:00,52.76,52.81,52.52,52.55,22524.0,47.8643,47.9096,47.6466,47.6738,22524.0
2022-10-10 15:30:00,52.57,52.76,52.48,52.68,31773.0,47.6919,47.8643,47.6103,47.7917,31773.0
2022-10-10 15:40:00,52.69,52.72,52.57,52.66,44572.0,47.8008,47.828,47.6919,47.7736,44572.0
2022-10-10 15:50:00,52.66,52.72,52.21,52.22,190216.0,47.7736,47.828,47.3653,47.3744,190216.0
2022-10-11 09:30:00,52.14,52.18,51.69,51.81,62243.0,47.3018,47.3381,46.8936,47.0024,62243.0
2022-10-11 09:40:00,51.84,51.91,51.56,51.69,28402.0,47.0297,47.0932,46.7756,46.8936,28402.0
2022-10-11 09:50:00,51.68,51.94,51.66,51.69,38868.0,46.8845,47.1204,46.8664,46.8936,38868.0
2022-10-11 10:00:00,51.67,51.75,51.36,51.43,22277.0,46.8754,46.948,46.5942,46.6577,22277.0
2022-10-11 10:10:00,51.43,51.93,51.34,51.82,34583.0,46.6577,47.1113,46.5761,47.0115,34583.0
2022-10-11 10:20:00,51.78,51.99,51.74,51.95,25659.0,46.9752,47.1657,46.9389,47.1294,25659.0
2022-10-11 10:30:00,51.93,52.5,51.86,52.43,65554.0,47.1113,47.6284,47.0478,47.5649,65554.0
2022-10-11 10:40:00,52.44,52.78,52.32,52.32,88010.0,47.574,47.8824,47.4651,47.4651,88010.0
2022-10-11 10:50:00,52.31,52.36,52.04,52.08,58839.0,47.456,47.5014,47.2111,47.2474,58839.0
2022-10-11 11:00:00,52.08,52.55,52.08,52.37,32393.0,47.2474,47.6738,47.2474,47.5105,32393.0
2022-10-11 11:10:00,52.38,52.65,52.38,52.58,34067.0,47.5195,47.7645,47.5195,47.701,34067.0
2022-10-11 11:20:00,52.62,52.74,52.5,52.64,36978.0,47.7373,47.8461,47.6284,47.7554,36978.0
2022-10-11 11:30:00,52.62,52.85,52.57,52.74,52382.0,47.7373,47.9459,47.6919,47.8461,52382.0
2022-10-11 11:40:00,52.75,53.0,52.63,52.96,19769.0,47.8552,48.082,47.7463,48.0457,19769.0
2022-10-11 11:50:00,52.96,53.0,52.77,52.77,15475.0,48.0457,48.082,47.8734,47.8734,15475.0
2022-10-11 12:00:00,52.77,52.77,52.47,52.51,20335.0,47.8734,47.8734,47.6012,47.6375,20335.0
2022-10-11 12:10:00,52.53,52.79,52.51,52.78,28570.0,47.6556,47.8915,47.6375,47.8824,28570.0
2022-10-11 12:20:00,52.78,52.87,52.69,52.74,24674.0,47.8824,47.9641,47.8008,47.8461,24674.0
2022-10-11 12:30:00,52.75,52.87,52.73,52.84,40558.0,47.8552,47.9641,47.8371,47.9369,40558.0
2022-10-11 12:40:00,52.85,53.16,52.83,53.03,36733.0,47.9459,48.2272,47.9278,48.1092,36733.0
2022-10-11 12:50:00,53.03,53.04,52.73,52.75,33361.0,48.1092,48.1183,47.8371,47.8552,33361.0
2022-10-11 13:00:00,52.71,52.8,52.64,52.72,27091.0,47.8189,47.9006,47.7554,47.828,27091.0
2022-10-11 13:10:00,52.71,52.73,52.5,52.59,25791.0,47.8189,47.8371,47.6284,47.7101,25791.0
2022-10-11 13:20:00,52.6,52.72,52.59,52.67,19554.0,47.7191,47.828,47.7101,47.7826,19554.0
2022-10-11 13:30:00,52.67,52.84,52.66,52.84,36135.0,47.7826,47.9369,47.7736,47.9369,36135.0
2022-10-11 13:40:00,52.83,52.92,52.76,52.79,17222.0,47.9278,48.0094,47.8643,47.8915,17222.0
2022-10-11 13:50:00,52.77,52.88,52.68,52.79,97887.0,47.8734,47.9732,47.7917,47.8915,97887.0
2022-10-11 14:00:00,52.79,52.85,52.66,52.68,78538.0,47.8915,47.9459,47.7736,47.7917,78538.0
2022-10-11 14:10:00,52.64,52.69,52.26,52.34,80270.0,47.7554,47.8008,47.4107,47.4833,80270.0
2022-10-11 14:20:00,52.34,52.56,52.32,52.5,25816.0,47.4833,47.6828,47.4651,47.6284,25816.0
2022-10-11 14:30:00,52.51,52.65,52.5,52.59,29273.0,47.6375,47.7645,47.6284,47.7101,29273.0
2022-10-11 14:40:00,52.59,52.62,52.18,52.28,22458.0,47.7101,47.7373,47.3381,47.4288,22458.0
2022-10-11 14:50:00,52.27,52.28,51.96,51.97,59505.0,47.4198,47.4288,47.1385,47.1476,59505.0
2022-10-11 15:00:00,51.97,52.01,51.84,51.88,44945.0,47.1476,47.1839,47.0297,47.0659,44945.0
2022-10-11 15:10:00,51.92,51.92,51.7,51.81,20509.0,47.1022,47.1022,46.9026,47.0024,20509.0
2022-10-11 15:20:00,51.83,51.98,51.78,51.94,33535.0,47.0206,47.1567,46.9752,47.1204,33535.0
2022-10-11 15:30:00,51.93,52.22,51.89,52.14,45315.0,47.1113,47.3744,47.075,47.3018,45315.0
2022-10-11 15:40:00,52.13,52.19,51.99,52.18,54053.0,47.2927,47.3472,47.1657,47.3381,54053.0
2022-10-11 15:50:00,52.17,52.17,51.92,51.95,226982.0,47.329,47.329,47.1022,47.1294,226982.0
2022-10-12 09:30:00,52.19,52.68,51.78,52.61,59675.0,47.3472,47.7917,46.9752,47.7282,59675.0
2022-10-12 09:40:00,52.66,52.76,52.37,52.67,59832.0,47.7736,47.8643,47.5105,47.7826,59832.0
2022-10-12 09:50:00,52.63,52.63,51.92,52.27,27485.0,47.7463,47.7463,47.1022,47.4198,27485.0
2022-10-12 10:00:00,52.27,52.49,51.94,51.97,22881.0,47.4198,47.6193,47.1204,47.1476,22881.0
2022-10-12 10:10:00,51.97,52.01,51.7,51.96,21915.0,47.1476,47.1839,46.9026,47.1385,21915.0
2022-10-12 10:20:00,51.93,51.95,51.57,51.74,13097.0,47.1113,47.1294,46.7847,46.9389,13097.0
2022-10-12 10:30:00,51.72,51.87,51.66,51.7,17961.0,46.9208,47.0569,46.8664,46.9026,17961.0
2022-10-12 10:40:00,51.68,51.81,51.57,51.81,12763.0,46.8845,47.0024,46.7847,47.0024,12763.0
2022-10-12 10:50:00,51.82,51.83,51.66,51.79,10620.0,47.0115,47.0206,46.8664,46.9843,10620.0
2022-10-12 11:00:00,51.76,52.05,51.76,52.04,6779.0,46.9571,47.2202,46.9571,47.2111,6779.0
2022-10-12 11:10:00,52.02,52.12,52.0,52.06,16830.0,47.193,47.2837,47.1748,47.2292,16830.0
2022-10-12 11:20:00,52.04,52.14,51.95,52.07,7769.0,47.2111,47.3018,47.1294,47.2383,7769.0
2022-10-12 11:30:00,52.1,52.17,52.02,52.08,15518.0,47.2655,47.329,47.193,47.2474,15518.0
2022-10-12 11:40:00,52.1,52.27,52.09,52.23,12095.0,47.2655,47.4198,47.2565,47.3835,12095.0
2022-10-12 11:50:00,52.23,52.32,52.22,52.3,10386.0,47.3835,47.4651,47.3744,47.447,10386.0
2022-10-12 12:00:00,52.3,52.32,52.11,52.18,15661.0,47.447,47.4651,47.2746,47.3381,15661.0
2022-10-12 12:10:00,52.18,52.24,52.13,52.21,8747.0,47.3381,47.3925,47.2927,47.3653,8747.0
2022-10-12 12:20:00,52.21,52.23,52.07,52.11,8300.0,47.3653,47.3835,47.2383,47.2746,8300.0
2022-10-12 12:30:00,52.08,52.11,51.98,52.0,13572.0,47.2474,47.2746,47.1567,47.1748,13572.0
2022-10-12 12:40:00,51.99,52.13,51.98,52.1,9338.0,47.1657,47.2927,47.1567,47.2655,9338.0
2022-10-12 12:50:00,52.1,52.32,52.09,52.22,56148.0,47.2655,47.4651,47.2565,47.3744,56148.0
2022-10-12 13:00:00,52.24,52.37,52.16,52.25,76908.0,47.3925,47.5105,47.32,47.4016,76908.0
2022-10-12 13:10:00,52.25,52.28,52.19,52.22,25586.0,47.4016,47.4288,47.3472,47.3744,25586.0
2022-10-12 13:20:00,52.22,52.3,52.17,52.28,18485.0,47.3744,47.447,47.329,47.4288,18485.0
2022-10-12 13:30:00,52.28,52.28,52.08,52.15,12899.0,47.4288,47.4288,47.2474,47.3109,12899.0
2022-10-12 13:40:00,52.17,52.18,52.05,52.15,12377.0,47.329,47.3381,47.2202,47.3109,12377.0
2022-10-12 13:50:00,52.13,52.17,52.04,52.1,11929.0,47.2927,47.329,47.2111,47.2655,11929.0
2022-10-12 14:00:00,52.16,52.33,52.07,52.21,28895.0,47.32,47.4742,47.2383,47.3653,28895.0
2022-10-12 14:10:00,52.2,52.32,52.15,52.3,18025.0,47.3562,47.4651,47.3109,47.447,18025.0
2022-10-12 14:20:00,52.29,52.41,52.16,52.38,17190.0,47.4379,47.5468,47.32,47.5195,17190.0
2022-10-12 14:30:00,52.38,52.4,52.22,52.29,19457.0,47.5195,47.5377,47.3744,47.4379,19457.0
2022-10-12 14:40:00,52.28,52.33,52.2,52.27,20793.0,47.4288,47.4742,47.3562,47.4198,20793.0
2022-10-12 14:50:00,52.25,52.28,52.07,52.14,21280.0,47.4016,47.4288,47.2383,47.3018,21280.0
2022-10-12 15:00:00,52.13,52.22,52.12,52.15,18719.0,47.2927,47.3744,47.2837,47.3109,18719.0
2022-10-12 15:10:00,52.17,52.3,52.13,52.27,23034.0,47.329,47.447,47.2927,47.4198,23034.0
2022-10-12 15:20:00,52.27,52.29,52.15,52.24,21382.0,47.4198,47.4379,47.3109,47.3925,21382.0
2022-10-12 15:30:00,52.23,52.25,52.12,52.21,30217.0,47.3835,47.4016,47.2837,47.3653,30217.0
2022-10-12 15:40:00,52.22,52.22,52.01,52.03,31472.0,47.3744,47.3744,47.1839,47.202,31472.0
2022-10-12 15:50:00,52.04,52.07,51.8,51.83,119173.0,47.2111,47.2383,46.9934,47.0206,119173.0
2022-10-13 09:30:00,50.76,50.76,50.3,50.6,60473.0,46.0499,46.0499,45.6326,45.9047,60473.0
2022-10-13 09:40:00,50.57,50.96,50.54,50.93,32753.0,45.8775,46.2313,45.8503,46.2041,32753.0
2022-10-13 09:50:00,50.96,51.32,50.95,51.18,16495.0,46.2313,46.5579,46.2222,46.4309,16495.0
2022-10-13 10:00:00,51.16,51.67,51.1,51.65,73340.0,46.4128,46.8754,46.3583,46.8573,73340.0
2022-10-13 10:10:00,51.65,52.01,51.51,51.87,20334.0,46.8573,47.1839,46.7303,47.0569,20334.0
2022-10-13 10:20:00,51.78,51.82,51.38,51.48,43615.0,46.9752,47.0115,46.6123,46.7031,43615.0
2022-10-13 10:30:00,51.52,51.74,51.46,51.62,11451.0,46.7393,46.9389,46.6849,46.8301,11451.0
2022-10-13 10:40:00,51.63,51.92,51.57,51.88,14549.0,46.8391,47.1022,46.7847,47.0659,14549.0
2022-10-13 10:50:00,51.94,52.25,51.92,52.07,15098.0,47.1204,47.4016,47.1022,47.2383,15098.0
2022-10-13 11:00:00,52.05,52.77,51.96,52.74,17388.0,47.2202,47.8734,47.1385,47.8461,17388.0
2022-10-13 11:10:00,52.71,53.4,52.61,53.3,23254.0,47.8189,48.4449,47.7282,48.3542,23254.0
2022-10-13 11:20:00,53.33,53.79,52.97,53.09,60705.0,48.3814,48.7987,48.0548,48.1637,60705.0
2022-10-13 11:30:00,53.03,53.84,52.91,53.75,54920.0,48.1092,48.8441,48.0004,48.7624,54920.0
2022-10-13 11:40:00,53.8,53.96,53.36,53.39,18113.0,48.8078,48.9529,48.4086,48.4358,18113.0
2022-10-13 11:50:00,53.36,53.5,53.29,53.38,15065.0,48.4086,48.5356,48.3451,48.4268,15065.0
2022-10-13 12:00:00,53.38,53.48,53.25,53.27,19149.0,48.4268,48.5175,48.3088,48.327,19149.0
2022-10-13 12:10:00,53.27,53.29,52.87,52.9,19365.0,48.327,48.3451,47.9641,47.9913,19365.0
2022-10-13 12:20:00,52.85,52.86,52.59,52.74,28203.0,47.9459,47.955,47.7101,47.8461,28203.0
2022-10-13 12:30:00,52.76,52.99,52.76,52.89,9858.0,47.8643,48.0729,47.8643,47.9822,9858.0
2022-10-13 12:40:00,52.89,53.24,52.89,53.22,16890.0,47.9822,48.2997,47.9822,48.2816,16890.0
2022-10-13 12:50:00,53.2,53.28,53.11,53.21,13877.0,48.2635,48.336,48.1818,48.2725,13877.0
2022-10-13 13:00:00,53.23,53.4,53.17,53.26,9908.0,48.2907,48.4449,48.2362,48.3179,9908.0
2022-10-13 13:10:00,53.26,53.34,53.14,53.31,11912.0,48.3179,48.3905,48.209,48.3633,11912.0
2022-10-13 13:20:00,53.37,53.67,53.36,53.61,24456.0,48.4177,48.6898,48.4086,48.6354,24456.0
2022-10-13 13:30:00,53.6,53.77,53.59,53.61,16633.0,48.6263,48.7806,48.6173,48.6354,16633.0
2022-10-13 13:40:00,53.63,53.7,53.48,53.59,18577.0,48.6536,48.7171,48.5175,48.6173,18577.0
2022-10-13 13:50:00,53.57,53.62,53.47,53.52,10393.0,48.5991,48.6445,48.5084,48.5538,10393.0
2022-10-13 14:00:00,53.49,53.51,53.38,53.38,15764.0,48.5265,48.5447,48.4268,48.4268,15764.0
2022-10-13 14:10:00,53.36,53.43,53.28,53.39,11544.0,48.4086,48.4721,48.336,48.4358,11544.0
2022-10-13 14:20:00,53.39,53.39,53.15,53.18,17647.0,48.4358,48.4358,48.2181,48.2453,17647.0
2022-10-13 14:30:00,53.21,53.4,53.19,53.36,24500.0,48.2725,48.4449,48.2544,48.4086,24500.0
2022-10-13 14:40:00,53.36,53.51,53.33,53.44,10410.0,48.4086,48.5447,48.3814,48.4812,10410.0
2022-10-13 14:50:00,53.45,53.62,53.43,53.55,17638.0,48.4903,48.6445,48.4721,48.581,17638.0
2022-10-13 15:00:00,53.53,53.67,53.44,53.66,19214.0,48.5628,48.6898,48.4812,48.6808,19214.0
2022-10-13 15:10:00,53.66,53.73,53.6,53.65,20508.0,48.6808,48.7443,48.6263,48.6717,20508.0
2022-10-13 15:20:00,53.63,53.64,53.44,53.5,40758.0,48.6536,48.6626,48.4812,48.5356,40758.0
2022-10-13 15:30:00,53.49,53.58,53.21,53.3,51193.0,48.5265,48.6082,48.2725,48.3542,51193.0
2022-10-13 15:40:00,53.3,53.32,53.18,53.3,61748.0,48.3542,48.3723,48.2453,48.3542,61748.0
2022-10-13 15:50:00,53.29,53.31,53.01,53.05,275605.0,48.3451,48.3633,48.0911,48.1274,275605.0
2022-10-14 09:30:00,53.38,53.38,52.37,52.7,59753.0,48.4268,48.4268,47.5105,47.8099,59753.0
2022-10-14 09:40:00,52.65,52.65,51.66,51.74,52553.0,47.7645,47.7645,46.8664,46.9389,52553.0
2022-10-14 09:50:00,51.73,51.9,51.16,51.38,59941.0,46.9299,47.0841,46.4128,46.6123,59941.0
2022-10-14 10:00:00,51.38,51.38,50.62,51.12,70101.0,46.6123,46.6123,45.9229,46.3765,70101.0
2022-10-14 10:10:00,51.11,51.24,50.74,50.8,62556.0,46.3674,46.4853,46.0317,46.0862,62556.0
2022-10-14 10:20:00,50.78,50.83,50.5,50.71,53094.0,46.068,46.1134,45.814,46.0045,53094.0
2022-10-14 10:30:00,50.73,50.95,50.65,50.76,45641.0,46.0227,46.2222,45.9501,46.0499,45641.0
2022-10-14 10:40:00,50.79,50.89,50.53,50.63,35449.0,46.0771,46.1678,45.8412,45.9319,35449.0
2022-10-14 10:50:00,50.65,51.01,50.56,50.98,42301.0,45.9501,46.2767,45.8684,46.2495,42301.0
2022-10-14 11:00:00,50.96,51.27,50.93,50.95,49763.0,46.2313,46.5125,46.2041,46.2222,49763.0
2022-10-14 11:10:00,50.98,50.98,50.3,50.36,42982.0,46.2495,46.2495,45.6326,45.687,42982.0
2022-10-14 11:20:00,50.38,50.59,50.28,50.55,50359.0,45.7051,45.8956,45.6144,45.8594,50359.0
2022-10-14 11:30:00,50.53,50.61,50.32,50.4,44768.0,45.8412,45.9138,45.6507,45.7233,44768.0
2022-10-14 11:40:00,50.41,50.41,50.05,50.09,37885.0,45.7323,45.7323,45.4058,45.442,37885.0
2022-10-14 11:50:00,50.11,50.16,49.92,49.93,63172.0,45.4602,45.5055,45.2878,45.2969,63172.0
2022-10-14 12:00:00,49.9,50.21,49.85,49.85,40824.0,45.2697,45.5509,45.2243,45.2243,40824.0
2022-10-14 12:10:00,49.88,49.96,49.62,49.8,64232.0,45.2515,45.3241,45.0157,45.179,64232.0
2022-10-14 12:20:00,49.78,49.97,49.7,49.96,46266.0,45.1608,45.3332,45.0882,45.3241,46266.0
2022-10-14 12:30:00,50.0,50.22,49.96,50.09,51378.0,45.3604,45.56,45.3241,45.442,51378.0
2022-10-14 12:40:00,50.07,50.31,50.04,50.27,95648.0,45.4239,45.6416,45.3967,45.6053,95648.0
2022-10-14 12:50:00,50.26,50.3,50.11,50.29,114021.0,45.5963,45.6326,45.4602,45.6235,114021.0
2022-10-14 13:00:00,50.29,50.66,50.29,50.3,44960.0,45.6235,45.9591,45.6235,45.6326,44960.0
2022-10-14 13:10:00,50.29,50.65,50.24,50.63,38557.0,45.6235,45.9501,45.5781,45.9319,38557.0
2022-10-14 13:20:00,50.62,50.89,50.49,50.89,27455.0,45.9229,46.1678,45.8049,46.1678,27455.0
2022-10-14 13:30:00,50.91,51.14,50.89,51.1,29047.0,46.186,46.3946,46.1678,46.3583,29047.0
2022-10-14 13:40:00,51.1,51.18,51.03,51.07,30072.0,46.3583,46.4309,46.2948,46.3311,30072.0
2022-10-14 13:50:00,51.07,51.14,50.94,51.1,28085.0,46.3311,46.3946,46.2132,46.3583,28085.0
2022-10-14 14:00:00,51.09,51.17,50.98,51.07,36114.0,46.3492,46.4218,46.2495,46.3311,36114.0
2022-10-14 14:10:00,51.07,51.12,50.95,50.96,30626.0,46.3311,46.3765,46.2222,46.2313,30626.0
2022-10-14 14:20:00,50.97,51.13,50.95,51.13,24829.0,46.2404,46.3855,46.2222,46.3855,24829.0
2022-10-14 14:30:00,51.11,51.2,51.09,51.15,27015.0,46.3674,46.449,46.3492,46.4037,27015.0
2022-10-14 14:40:00,51.16,51.35,51.09,51.35,31542.0,46.4128,46.5851,46.3492,46.5851,31542.0
2022-10-14 14:50:00,51.35,51.42,51.31,51.41,29023.0,46.5851,46.6486,46.5488,46.6396,29023.0
2022-10-14 15:00:00,51.43,51.61,51.4,51.42,30357.0,46.6577,46.821,46.6305,46.6486,30357.0
2022-10-14 15:10:00,51.41,51.47,51.27,51.36,31045.0,46.6396,46.694,46.5125,46.5942,31045.0
2022-10-14 15:20:00,51.35,51.58,51.31,51.55,35114.0,46.5851,46.7938,46.5488,46.7666,35114.0
2022-10-14 15:30:00,51.54,51.6,51.4,51.54,63400.0,46.7575,46.8119,46.6305,46.7575,63400.0
2022-10-14 15:40:00,51.54,51.62,51.48,51.6,96623.0,46.7575,46.8301,46.7031,46.8119,96623.0
2022-10-14 15:50:00,51.6,51.74,51.54,51.64,452787.0,46.8119,46.9389,46.7575,46.8482,452787.0
2022-10-17 09:30:00,52.83,53.11,52.5,52.91,38315.0,47.9278,48.1818,47.6284,48.0004,38315.0
2022-10-17 09:40:00,52.94,53.13,52.55,52.77,26342.0,48.0276,48.2,47.6738,47.8734,26342.0
2022-10-17 09:50:00,52.77,52.78,52.29,52.39,28193.0,47.8734,47.8824,47.4379,47.5286,28193.0
2022-10-17 10:00:00,52.38,52.6,52.25,52.26,30927.0,47.5195,47.7191,47.4016,47.4107,30927.0
2022-10-17 10:10:00,52.28,52.69,52.28,52.62,25626.0,47.4288,47.8008,47.4288,47.7373,25626.0
2022-10-17 10:20:00,52.64,52.72,52.45,52.49,27968.0,47.7554,47.828,47.5831,47.6193,27968.0
2022-10-17 10:30:00,52.47,52.64,52.45,52.49,24374.0,47.6012,47.7554,47.5831,47.6193,24374.0
2022-10-17 10:40:00,52.45,52.57,52.39,52.57,19710.0,47.5831,47.6919,47.5286,47.6919,19710.0
2022-10-17 10:50:00,52.58,52.58,52.25,52.3,38770.0,47.701,47.701,47.4016,47.447,38770.0
2022-10-17 11:00:00,52.33,52.52,52.17,52.19,19547.0,47.4742,47.6466,47.329,47.3472,19547.0
2022-10-17 11:10:00,52.19,52.37,52.14,52.14,26101.0,47.3472,47.5105,47.3018,47.3018,26101.0
2022-10-17 11:20:00,52.13,52.66,52.13,52.66,56265.0,47.2927,47.7736,47.2927,47.7736,56265.0
2022-10-17 11:30:00,52.69,52.73,52.56,52.67,29962.0,47.8008,47.8371,47.6828,47.7826,29962.0
2022-10-17 11:40:00,52.68,52.84,52.59,52.84,26267.0,47.7917,47.9369,47.7101,47.9369,26267.0
2022-10-17 11:50:00,52.87,52.94,52.77,52.85,18785.0,47.9641,48.0276,47.8734,47.9459,18785.0
2022-10-17 12:00:00,52.86,52.95,52.76,52.91,24603.0,47.955,48.0367,47.8643,48.0004,24603.0
2022-10-17 12:10:00,52.91,52.91,52.61,52.72,17807.0,48.0004,48.0004,47.7282,47.828,17807.0
2022-10-17 12:20:00,52.72,52.82,52.68,52.77,15883.0,47.828,47.9187,47.7917,47.8734,15883.0
2022-10-17 12:30:00,52.76,52.82,52.72,52.79,17403.0,47.8643,47.9187,47.828,47.8915,17403.0
2022-10-17 12:40:00,52.77,52.8,52.59,52.67,13751.0,47.8734,47.9006,47.7101,47.7826,13751.0
2022-10-17 12:50:00,52.66,52.72,52.56,52.57,24059.0,47.7736,47.828,47.6828,47.6919,24059.0
2022-10-17 13:00:00,52.59,52.7,52.51,52.7,16760.0,47.7101,47.8099,47.6375,47.8099,16760.0
2022-10-17 13:10:00,52.68,52.8,52.67,52.73,13021.0,47.7917,47.9006,47.7826,47.8371,13021.0
2022-10-17 13:20:00,52.72,52.91,52.72,52.89,18767.0,47.828,48.0004,47.828,47.9822,18767.0
2022-10-17 13:30:00,52.9,52.97,52.77,52.83,20369.0,47.9913,48.0548,47.8734,47.9278,20369.0
2022-10-17 13:40:00,52.82,52.92,52.75,52.91,20808.0,47.9187,48.0094,47.8552,48.0004,20808.0
2022-10-17 13:50:00,52.91,53.07,52.91,52.94,29484.0,48.0004,48.1455,48.0004,48.0276,29484.0
2022-10-17 14:00:00,52.93,52.97,52.83,52.88,23938.0,48.0185,48.0548,47.9278,47.9732,23938.0
2022-10-17 14:10:00,52.88,52.95,52.79,52.91,24140.0,47.9732,48.0367,47.8915,48.0004,24140.0
2022-10-17 14:20:00,52.91,52.99,52.85,52.98,15552.0,48.0004,48.0729,47.9459,48.0639,15552.0
2022-10-17 14:30:00,52.99,53.11,52.96,53.11,29479.0,48.0729,48.1818,48.0457,48.1818,29479.0
2022-10-17 14:40:00,53.1,53.2,53.08,53.14,14840.0,48.1727,48.2635,48.1546,48.209,14840.0
2022-10-17 14:50:00,53.13,53.13,53.01,53.04,16888.0,48.2,48.2,48.0911,48.1183,16888.0
2022-10-17 15:00:00,53.03,53.03,52.8,52.82,23016.0,48.1092,48.1092,47.9006,47.9187,23016.0
2022-10-17 15:10:00,52.82,52.94,52.79,52.92,24672.0,47.9187,48.0276,47.8915,48.0094,24672.0
2022-10-17 15:20:00,52.91,53.12,52.86,53.1,22052.0,48.0004,48.1909,47.955,48.1727,22052.0
2022-10-17 15:30:00,53.11,53.13,53.02,53.06,35685.0,48.1818,48.2,48.1002,48.1364,35685.0
2022-10-17 15:40:00,53.05,53.1,52.98,53.02,54523.0,48.1274,48.1727,48.0639,48.1002,54523.0
2022-10-17 15:50:00,53.02,53.21,53.0,53.06,195905.0,48.1002,48.2725,48.082,48.1364,195905.0
2022-10-18 09:30:00,54.28,54.5,54.09,54.48,60129.0,49.2432,49.4428,49.0709,49.4247,60129.0
2022-10-18 09:40:00,54.48,54.55,54.01,54.12,40101.0,49.4247,49.4882,48.9983,49.0981,40101.0
2022-10-18 09:50:00,54.13,54.15,53.51,53.51,38023.0,49.1072,49.1253,48.5447,48.5447,38023.0
2022-10-18 10:00:00,53.55,53.7,53.4,53.57,25036.0,48.581,48.7171,48.4449,48.5991,25036.0
2022-10-18 10:10:00,53.62,53.62,53.3,53.39,33676.0,48.6445,48.6445,48.3542,48.4358,33676.0
2022-10-18 10:20:00,53.39,53.41,52.96,53.06,33047.0,48.4358,48.454,48.0457,48.1364,33047.0
2022-10-18 10:30:00,53.05,53.09,52.81,52.85,14455.0,48.1274,48.1637,47.9096,47.9459,14455.0
2022-10-18 10:40:00,52.83,53.12,52.78,53.05,18868.0,47.9278,48.1909,47.8824,48.1274,18868.0
2022-10-18 10:50:00,53.03,53.16,52.98,52.99,17376.0,48.1092,48.2272,48.0639,48.0729,17376.0
2022-10-18 11:00:00,52.98,53.23,52.89,52.96,15943.0,48.0639,48.2907,47.9822,48.0457,15943.0
2022-10-18 11:10:00,52.97,52.98,52.62,52.72,20189.0,48.0548,48.0639,47.7373,47.828,20189.0
2022-10-18 11:20:00,52.73,52.74,52.45,52.55,15794.0,47.8371,47.8461,47.5831,47.6738,15794.0
2022-10-18 11:30:00,52.56,52.57,52.19,52.3,16970.0,47.6828,47.6919,47.3472,47.447,16970.0
2022-10-18 11:40:00,52.31,52.56,52.21,52.54,23695.0,47.456,47.6828,47.3653,47.6647,23695.0
2022-10-18 11:50:00,52.53,52.66,52.51,52.63,13642.0,47.6556,47.7736,47.6375,47.7463,13642.0
2022-10-18 12:00:00,52.59,52.69,52.44,52.67,12297.0,47.7101,47.8008,47.574,47.7826,12297.0
2022-10-18 12:10:00,52.66,53.13,52.66,53.11,97625.0,47.7736,48.2,47.7736,48.1818,97625.0
2022-10-18 12:20:00,53.09,53.09,52.8,52.94,23970.0,48.1637,48.1637,47.9006,48.0276,23970.0
2022-10-18 12:30:00,52.94,53.12,52.87,53.05,23112.0,48.0276,48.1909,47.9641,48.1274,23112.0
2022-10-18 12:40:00,53.05,53.25,53.05,53.14,14238.0,48.1274,48.3088,48.1274,48.209,14238.0
2022-10-18 12:50:00,53.14,53.32,53.13,53.17,17237.0,48.209,48.3723,48.2,48.2362,17237.0
2022-10-18 13:00:00,53.19,53.22,53.03,53.1,19228.0,48.2544,48.2816,48.1092,48.1727,19228.0
2022-10-18 13:10:00,53.11,53.18,53.04,53.05,13020.0,48.1818,48.2453,48.1183,48.1274,13020.0
2022-10-18 13:20:00,53.04,53.15,52.99,53.15,24782.0,48.1183,48.2181,48.0729,48.2181,24782.0
2022-10-18 13:30:00,53.15,53.26,53.1,53.25,30754.0,48.2181,48.3179,48.1727,48.3088,30754.0
2022-10-18 13:40:00,53.25,53.29,53.13,53.27,11023.0,48.3088,48.3451,48.2,48.327,11023.0
2022-10-18 13:50:00,53.29,53.32,53.19,53.24,8888.0,48.3451,48.3723,48.2544,48.2997,8888.0
2022-10-18 14:00:00,53.23,53.26,53.1,53.19,15366.0,48.2907,48.3179,48.1727,48.2544,15366.0
2022-10-18 14:10:00,53.2,53.24,53.1,53.14,6695.0,48.2635,48.2997,48.1727,48.209,6695.0
2022-10-18 14:20:00,53.15,53.27,53.11,53.25,14202.0,48.2181,48.327,48.1818,48.3088,14202.0
2022-10-18 14:30:00,53.23,53.24,52.83,52.85,13235.0,48.2907,48.2997,47.9278,47.9459,13235.0
2022-10-18 14:40:00,52.86,52.87,52.39,52.52,25494.0,47.955,47.9641,47.5286,47.6466,25494.0
2022-10-18 14:50:00,52.5,52.84,52.45,52.8,34480.0,47.6284,47.9369,47.5831,47.9006,34480.0
2022-10-18 15:00:00,52.78,52.81,52.66,52.7,23602.0,47.8824,47.9096,47.7736,47.8099,23602.0
2022-10-18 15:10:00,52.72,52.75,52.56,52.65,17130.0,47.828,47.8552,47.6828,47.7645,17130.0
2022-10-18 15:20:00,52.65,52.87,52.62,52.87,16954.0,47.7645,47.9641,47.7373,47.9641,16954.0
2022-10-18 15:30:00,52.88,53.04,52.86,52.95,26958.0,47.9732,48.1183,47.955,48.0367,26958.0
2022-10-18 15:40:00,52.95,53.01,52.91,53.0,24410.0,48.0367,48.0911,48.0004,48.082,24410.0
2022-10-18 15:50:00,52.99,53.07,52.78,52.98,123950.0,48.0729,48.1455,47.8824,48.0639,123950.0
2022-10-19 09:30:00,52.5,53.6,52.4,53.09,56087.0,47.6284,48.6263,47.5377,48.1637,56087.0
2022-10-19 09:40:00,53.15,53.39,52.93,53.14,228045.0,48.2181,48.4358,48.0185,48.209,228045.0
2022-10-19 09:50:00,53.09,53.3,52.83,52.97,25062.0,48.1637,48.3542,47.9278,48.0548,25062.0
2022-10-19 10:00:00,52.95,53.41,52.9,53.29,28940.0,48.0367,48.454,47.9913,48.3451,28940.0
2022-10-19 10:10:00,53.3,53.42,53.21,53.39,20894.0,48.3542,48.463,48.2725,48.4358,20894.0
2022-10-19 10:20:00,53.35,53.55,53.35,53.45,19276.0,48.3995,48.581,48.3995,48.4903,19276.0
2022-10-19 10:30:00,53.45,53.49,53.09,53.14,47004.0,48.4903,48.5265,48.1637,48.209,47004.0
2022-10-19 10:40:00,53.16,53.18,52.89,52.91,69764.0,48.2272,48.2453,47.9822,48.0004,69764.0
2022-10-19 10:50:00,52.93,53.04,52.72,52.76,33350.0,48.0185,48.1183,47.828,47.8643,33350.0
2022-10-19 11:00:00,52.73,52.94,52.66,52.9,57747.0,47.8371,48.0276,47.7736,47.9913,57747.0
2022-10-19 11:10:00,52.92,53.2,52.9,53.18,34374.0,48.0094,48.2635,47.9913,48.2453,34374.0
2022-10-19 11:20:00,53.18,53.36,53.18,53.33,21063.0,48.2453,48.4086,48.2453,48.3814,21063.0
2022-10-19 11:30:00,53.32,53.42,53.13,53.3,19442.0,48.3723,48.463,48.2,48.3542,19442.0
2022-10-19 11:40:00,53.3,53.4,53.21,53.4,13801.0,48.3542,48.4449,48.2725,48.4449,13801.0
2022-10-19 11:50:00,53.43,53.49,53.26,53.26,12388.0,48.4721,48.5265,48.3179,48.3179,12388.0
2022-10-19 12:00:00,53.29,53.3,53.2,53.23,23894.0,48.3451,48.3542,48.2635,48.2907,23894.0
2022-10-19 12:10:00,53.24,53.27,53.2,53.25,14334.0,48.2997,48.327,48.2635,48.3088,14334.0
2022-10-19 12:20:00,53.28,53.29,53.06,53.12,57620.0,48.336,48.3451,48.1364,48.1909,57620.0
2022-10-19 12:30:00,53.11,53.22,53.09,53.12,6289.0,48.1818,48.2816,48.1637,48.1909,6289.0
2022-10-19 12:40:00,53.11,53.11,52.76,52.81,17911.0,48.1818,48.1818,47.8643,47.9096,17911.0
2022-10-19 12:50:00,52.81,52.98,52.81,52.96,22851.0,47.9096,48.0639,47.9096,48.0457,22851.0
2022-10-19 13:00:00,52.95,53.0,52.69,52.82,55340.0,48.0367,48.082,47.8008,47.9187,55340.0
2022-10-19 13:10:00,52.82,52.82,52.64,52.65,15203.0,47.9187,47.9187,47.7554,47.7645,15203.0
2022-10-19 13:20:00,52.66,52.75,52.56,52.7,17609.0,47.7736,47.8552,47.6828,47.8099,17609.0
2022-10-19 13:30:00,52.7,52.8,52.62,52.68,14500.0,47.8099,47.9006,47.7373,47.7917,14500.0
2022-10-19 13:40:00,52.59,52.69,52.55,52.59,8384.0,47.7101,47.8008,47.6738,47.7101,8384.0
2022-10-19 13:50:00,52.61,52.68,52.56,52.65,11474.0,47.7282,47.7917,47.6828,47.7645,11474.0
2022-10-19 14:00:00,52.64,52.85,52.61,52.77,91560.0,47.7554,47.9459,47.7282,47.8734,91560.0
2022-10-19 14:10:00,52.75,53.03,52.75,52.93,16538.0,47.8552,48.1092,47.8552,48.0185,16538.0
2022-10-19 14:20:00,52.91,52.91,52.77,52.87,13169.0,48.0004,48.0004,47.8734,47.9641,13169.0
2022-10-19 14:30:00,52.85,52.86,52.73,52.73,11272.0,47.9459,47.955,47.8371,47.8371,11272.0
2022-10-19 14:40:00,52.72,52.76,52.61,52.63,18876.0,47.828,47.8643,47.7282,47.7463,18876.0
2022-10-19 14:50:00,52.63,52.64,52.57,52.61,15613.0,47.7463,47.7554,47.6919,47.7282,15613.0
2022-10-19 15:00:00,52.61,52.66,52.48,52.66,15669.0,47.7282,47.7736,47.6103,47.7736,15669.0
2022-10-19 15:10:00,52.68,52.98,52.64,52.92,28723.0,47.7917,48.0639,47.7554,48.0094,28723.0
2022-10-19 15:20:00,52.93,52.99,52.83,52.84,50495.0,48.0185,48.0729,47.9278,47.9369,50495.0
2022-10-19 15:30:00,52.82,53.0,52.77,52.93,72003.0,47.9187,48.082,47.8734,48.0185,72003.0
2022-10-19 15:40:00,52.91,52.99,52.77,52.83,67856.0,48.0004,48.0729,47.8734,47.9278,67856.0
2022-10-19 15:50:00,52.77,52.91,52.67,52.86,174681.0,47.8734,48.0004,47.7826,47.955,174681.0
2022-10-20 09:30:00,53.35,53.63,52.91,53.2,63126.0,48.3995,48.6536,48.0004,48.2635,63126.0
2022-10-20 09:40:00,53.16,53.89,53.07,53.84,82900.0,48.2272,48.8894,48.1455,48.8441,82900.0
2022-10-20 09:50:00,53.83,54.03,53.77,53.92,25879.0,48.835,49.0164,48.7806,48.9166,25879.0
2022-10-20 10:00:00,53.96,54.32,53.81,54.27,67908.0,48.9529,49.2795,48.8169,49.2342,67908.0
2022-10-20 10:10:00,54.27,54.9,54.04,54.83,97875.0,49.2342,49.8057,49.0255,49.7422,97875.0
2022-10-20 10:20:00,54.85,54.95,54.51,54.51,20664.0,49.7604,49.8511,49.4519,49.4519,20664.0
2022-10-20 10:30:00,54.52,54.57,54.09,54.18,22429.0,49.461,49.5063,49.0709,49.1525,22429.0
2022-10-20 10:40:00,54.17,54.34,54.09,54.17,18017.0,49.1434,49.2977,49.0709,49.1434,18017.0
2022-10-20 10:50:00,54.15,54.31,54.11,54.29,18060.0,49.1253,49.2705,49.089,49.2523,18060.0
2022-10-20 11:00:00,54.32,54.49,54.24,54.26,17200.0,49.2795,49.4338,49.207,49.2251,17200.0
2022-10-20 11:10:00,54.28,54.41,54.21,54.22,27384.0,49.2432,49.3612,49.1797,49.1888,27384.0
2022-10-20 11:20:00,54.25,54.26,53.9,53.97,25809.0,49.216,49.2251,48.8985,48.962,25809.0
2022-10-20 11:30:00,53.97,54.12,53.95,54.08,48014.0,48.962,49.0981,48.9439,49.0618,48014.0
2022-10-20 11:40:00,54.11,54.14,53.96,54.03,24766.0,49.089,49.1162,48.9529,49.0164,24766.0
2022-10-20 11:50:00,54.01,54.08,53.82,53.84,27487.0,48.9983,49.0618,48.8259,48.8441,27487.0
2022-10-20 12:00:00,53.84,53.87,53.6,53.64,83408.0,48.8441,48.8713,48.6263,48.6626,83408.0
2022-10-20 12:10:00,53.66,53.69,53.46,53.62,21875.0,48.6808,48.708,48.4993,48.6445,21875.0
2022-10-20 12:20:00,53.6,53.6,53.25,53.33,22682.0,48.6263,48.6263,48.3088,48.3814,22682.0
2022-10-20 12:30:00,53.35,53.44,53.23,53.26,26038.0,48.3995,48.4812,48.2907,48.3179,26038.0
2022-10-20 12:40:00,53.28,53.42,53.2,53.3,13558.0,48.336,48.463,48.2635,48.3542,13558.0
2022-10-20 12:50:00,53.33,53.4,53.24,53.4,13691.0,48.3814,48.4449,48.2997,48.4449,13691.0
2022-10-20 13:00:00,53.4,53.42,52.86,53.03,47188.0,48.4449,48.463,47.955,48.1092,47188.0
2022-10-20 13:10:00,53.0,53.21,52.98,53.2,15453.0,48.082,48.2725,48.0639,48.2635,15453.0
2022-10-20 13:20:00,53.2,53.27,53.11,53.11,27383.0,48.2635,48.327,48.1818,48.1818,27383.0
2022-10-20 13:30:00,53.13,53.2,53.03,53.1,28331.0,48.2,48.2635,48.1092,48.1727,28331.0
2022-10-20 13:40:00,53.07,53.13,52.84,52.85,13208.0,48.1455,48.2,47.9369,47.9459,13208.0
2022-10-20 13:50:00,52.83,52.99,52.8,52.96,18695.0,47.9278,48.0729,47.9006,48.0457,18695.0
2022-10-20 14:00:00,52.96,53.03,52.85,52.91,19260.0,48.0457,48.1092,47.9459,48.0004,19260.0
2022-10-20 14:10:00,52.97,52.97,52.84,52.95,13087.0,48.0548,48.0548,47.9369,48.0367,13087.0
2022-10-20 14:20:00,52.95,52.98,52.83,52.86,19707.0,48.0367,48.0639,47.9278,47.955,19707.0
2022-10-20 14:30:00,52.84,53.01,52.78,52.96,15767.0,47.9369,48.0911,47.8824,48.0457,15767.0
2022-10-20 14:40:00,52.94,52.96,52.81,52.87,19208.0,48.0276,48.0457,47.9096,47.9641,19208.0
2022-10-20 14:50:00,52.87,53.03,52.85,52.91,17943.0,47.9641,48.1092,47.9459,48.0004,17943.0
2022-10-20 15:00:00,52.9,53.11,52.88,53.09,45769.0,47.9913,48.1818,47.9732,48.1637,45769.0
2022-10-20 15:10:00,53.1,53.16,53.04,53.06,31374.0,48.1727,48.2272,48.1183,48.1364,31374.0
2022-10-20 15:20:00,53.06,53.06,52.91,53.04,34647.0,48.1364,48.1364,48.0004,48.1183,34647.0
2022-10-20 15:30:00,53.03,53.08,52.85,52.91,45908.0,48.1092,48.1546,47.9459,48.0004,45908.0
2022-10-20 15:40:00,52.91,53.09,52.89,53.09,48458.0,48.0004,48.1637,47.9822,48.1637,48458.0
2022-10-20 15:50:00,53.08,53.25,52.91,53.05,346076.0,48.1546,48.3088,48.0004,48.1274,346076.0
2022-10-21 09:30:00,53.02,53.44,52.82,53.44,97382.0,48.1002,48.4812,47.9187,48.4812,97382.0
2022-10-21 09:40:00,53.43,54.4,53.38,54.28,37148.0,48.4721,49.3521,48.4268,49.2432,37148.0
2022-10-21 09:50:00,54.32,54.57,54.26,54.33,30187.0,49.2795,49.5063,49.2251,49.2886,30187.0
2022-10-21 10:00:00,54.32,54.75,54.25,54.68,100489.0,49.2795,49.6696,49.216,49.6061,100489.0
2022-10-21 10:10:00,54.66,54.68,54.32,54.42,76686.0,49.588,49.6061,49.2795,49.3703,76686.0
2022-10-21 10:20:00,54.4,54.49,54.03,54.07,33462.0,49.3521,49.4338,49.0164,49.0527,33462.0
2022-10-21 10:30:00,54.07,54.21,53.81,53.87,29047.0,49.0527,49.1797,48.8169,48.8713,29047.0
2022-10-21 10:40:00,53.87,54.38,53.87,54.33,28384.0,48.8713,49.334,48.8713,49.2886,28384.0
2022-10-21 10:50:00,54.33,54.42,54.02,54.06,27692.0,49.2886,49.3703,49.0074,49.0437,27692.0
2022-10-21 11:00:00,54.07,54.26,53.9,54.25,19258.0,49.0527,49.2251,48.8985,49.216,19258.0
2022-10-21 11:10:00,54.23,54.35,54.08,54.12,25397.0,49.1979,49.3067,49.0618,49.0981,25397.0
2022-10-21 11:20:00,54.1,54.37,54.01,54.34,24614.0,49.0799,49.3249,48.9983,49.2977,24614.0
2022-10-21 11:30:00,54.35,54.62,54.35,54.51,31675.0,49.3067,49.5517,49.3067,49.4519,31675.0
2022-10-21 11:40:00,54.46,54.74,54.45,54.7,92638.0,49.4065,49.6606,49.3975,49.6243,92638.0
2022-10-21 11:50:00,54.7,54.76,54.59,54.72,56171.0,49.6243,49.6787,49.5245,49.6424,56171.0
2022-10-21 12:00:00,54.72,54.87,54.69,54.75,70698.0,49.6424,49.7785,49.6152,49.6696,70698.0
2022-10-21 12:10:00,54.75,54.75,54.53,54.71,297449.0,49.6696,49.6696,49.47,49.6333,297449.0
2022-10-21 12:20:00,54.71,54.71,54.46,54.48,58274.0,49.6333,49.6333,49.4065,49.4247,58274.0
2022-10-21 12:30:00,54.48,54.74,54.39,54.4,39739.0,49.4247,49.6606,49.343,49.3521,39739.0
2022-10-21 12:40:00,54.46,54.61,54.43,54.59,53942.0,49.4065,49.5426,49.3793,49.5245,53942.0
2022-10-21 12:50:00,54.58,54.8,54.58,54.62,40329.0,49.5154,49.715,49.5154,49.5517,40329.0
2022-10-21 13:00:00,54.63,54.86,54.61,54.76,18324.0,49.5608,49.7694,49.5426,49.6787,18324.0
2022-10-21 13:10:00,54.76,54.95,54.73,54.95,26388.0,49.6787,49.8511,49.6515,49.8511,26388.0
2022-10-21 13:20:00,54.95,55.18,54.92,55.14,40720.0,49.8511,50.0597,49.8239,50.0234,40720.0
2022-10-21 13:30:00,55.14,55.29,55.05,55.15,25884.0,50.0234,50.1595,49.9418,50.0325,25884.0
2022-10-21 13:40:00,55.15,55.39,55.15,55.38,22443.0,50.0325,50.2502,50.0325,50.2412,22443.0
2022-10-21 13:50:00,55.39,55.5,55.36,55.45,32856.0,50.2502,50.35,50.223,50.3047,32856.0
2022-10-21 14:00:00,55.45,55.54,55.4,55.48,34232.0,50.3047,50.3863,50.2593,50.3319,34232.0
2022-10-21 14:10:00,55.48,55.53,55.21,55.33,47736.0,50.3319,50.3773,50.0869,50.1958,47736.0
2022-10-21 14:20:00,55.31,55.33,55.18,55.29,33838.0,50.1777,50.1958,50.0597,50.1595,33838.0
2022-10-21 14:30:00,55.3,55.39,55.18,55.28,33829.0,50.1686,50.2502,50.0597,50.1505,33829.0
2022-10-21 14:40:00,55.28,55.29,55.09,55.13,32513.0,50.1505,50.1595,49.9781,50.0144,32513.0
2022-10-21 14:50:00,55.15,55.15,54.97,55.14,29734.0,50.0325,50.0325,49.8692,50.0234,29734.0
2022-10-21 15:00:00,55.13,55.23,55.07,55.18,52214.0,50.0144,50.1051,49.9599,50.0597,52214.0
2022-10-21 15:10:00,55.18,55.5,55.16,55.49,39121.0,50.0597,50.35,50.0416,50.341,39121.0
2022-10-21 15:20:00,55.49,55.6,55.43,55.59,53262.0,50.341,50.4408,50.2865,50.4317,53262.0
2022-10-21 15:30:00,55.58,55.6,55.4,55.59,87116.0,50.4226,50.4408,50.2593,50.4317,87116.0
2022-10-21 15:40:00,55.59,55.7,55.53,55.68,97623.0,50.4317,50.5315,50.3773,50.5133,97623.0
2022-10-21 15:50:00,55.68,55.77,55.58,55.69,404015.0,50.5133,50.595,50.4226,50.5224,404015.0
2022-10-24 09:30:00,56.02,56.55,55.43,56.17,108905.0,50.8218,51.3026,50.2865,50.9579,108905.0
2022-10-24 09:40:00,56.1,56.49,55.53,55.93,111575.0,50.8944,51.2482,50.3773,50.7401,111575.0
2022-10-24 09:50:00,56.0,56.04,55.58,55.99,37283.0,50.8036,50.8399,50.4226,50.7946,37283.0
2022-10-24 10:00:00,55.99,56.03,54.94,55.16,139059.0,50.7946,50.8309,49.842,50.0416,139059.0
2022-10-24 10:10:00,55.13,55.59,55.09,55.41,48145.0,50.0144,50.4317,49.9781,50.2684,48145.0
2022-10-24 10:20:00,55.41,55.54,55.12,55.54,30760.0,50.2684,50.3863,50.0053,50.3863,30760.0
2022-10-24 10:30:00,55.49,55.71,55.39,55.58,22265.0,50.341,50.5405,50.2502,50.4226,22265.0
2022-10-24 10:40:00,55.55,55.65,55.4,55.42,26935.0,50.3954,50.4861,50.2593,50.2775,26935.0
2022-10-24 10:50:00,55.46,56.15,55.46,56.14,59187.0,50.3137,50.9397,50.3137,50.9306,59187.0
2022-10-24 11:00:00,56.13,56.16,55.74,55.77,92560.0,50.9216,50.9488,50.5678,50.595,92560.0
2022-10-24 11:10:00,55.76,55.9,55.65,55.71,36747.0,50.5859,50.7129,50.4861,50.5405,36747.0
2022-10-24 11:20:00,55.75,56.15,55.72,56.1,32890.0,50.5768,50.9397,50.5496,50.8944,32890.0
2022-10-24 11:30:00,56.09,56.27,55.99,56.11,30385.0,50.8853,51.0486,50.7946,50.9034,30385.0
2022-10-24 11:40:00,56.12,56.22,55.97,56.13,33029.0,50.9125,51.0032,50.7764,50.9216,33029.0
2022-10-24 11:50:00,56.13,56.45,56.13,56.38,43201.0,50.9216,51.2119,50.9216,51.1484,43201.0
2022-10-24 12:00:00,56.38,56.45,56.22,56.3,29301.0,51.1484,51.2119,51.0032,51.0758,29301.0
2022-10-24 12:10:00,56.29,56.49,56.29,56.48,28341.0,51.0667,51.2482,51.0667,51.2391,28341.0
2022-10-24 12:20:00,56.47,56.47,56.3,56.36,30690.0,51.23,51.23,51.0758,51.1302,30690.0
2022-10-24 12:30:00,56.38,56.45,56.26,56.34,25232.0,51.1484,51.2119,51.0395,51.1121,25232.0
2022-10-24 12:40:00,56.31,56.31,56.16,56.26,24092.0,51.0849,51.0849,50.9488,51.0395,24092.0
2022-10-24 12:50:00,56.25,56.37,56.12,56.12,72791.0,51.0304,51.1393,50.9125,50.9125,72791.0
2022-10-24 13:00:00,56.12,56.14,55.98,56.07,25780.0,50.9125,50.9306,50.7855,50.8671,25780.0
2022-10-24 13:10:00,56.08,56.09,55.97,56.0,30180.0,50.8762,50.8853,50.7764,50.8036,30180.0
2022-10-24 13:20:00,56.01,56.04,55.89,55.95,39189.0,50.8127,50.8399,50.7038,50.7583,39189.0
2022-10-24 13:30:00,55.97,56.0,55.78,55.95,26081.0,50.7764,50.8036,50.6041,50.7583,26081.0
2022-10-24 13:40:00,55.95,56.01,55.9,55.98,31649.0,50.7583,50.8127,50.7129,50.7855,31649.0
2022-10-24 13:50:00,55.96,56.03,55.91,55.91,25891.0,50.7674,50.8309,50.722,50.722,25891.0
2022-10-24 14:00:00,55.93,56.11,55.91,56.05,27987.0,50.7401,50.9034,50.722,50.849,27987.0
2022-10-24 14:10:00,56.07,56.1,56.01,56.05,21084.0,50.8671,50.8944,50.8127,50.849,21084.0
2022-10-24 14:20:00,56.06,56.22,55.99,56.16,66923.0,50.8581,51.0032,50.7946,50.9488,66923.0
2022-10-24 14:30:00,56.18,56.21,56.08,56.21,32447.0,50.9669,50.9942,50.8762,50.9942,32447.0
2022-10-24 14:40:00,56.23,56.29,56.18,56.2,43172.0,51.0123,51.0667,50.9669,50.9851,43172.0
2022-10-24 14:50:00,56.21,56.21,56.11,56.16,58114.0,50.9942,50.9942,50.9034,50.9488,58114.0
2022-10-24 15:00:00,56.18,56.23,56.1,56.11,44997.0,50.9669,51.0123,50.8944,50.9034,44997.0
2022-10-24 15:10:00,56.12,56.45,56.12,56.41,87411.0,50.9125,51.2119,50.9125,51.1756,87411.0
2022-10-24 15:20:00,56.42,56.46,56.32,56.42,86772.0,51.1847,51.221,51.0939,51.1847,86772.0
2022-10-24 15:30:00,56.44,56.5,56.38,56.46,102453.0,51.2028,51.2572,51.1484,51.221,102453.0
2022-10-24 15:40:00,56.45,56.54,56.36,56.37,114631.0,51.2119,51.2935,51.1302,51.1393,114631.0
2022-10-24 15:50:00,56.37,56.46,56.28,56.29,323500.0,51.1393,51.221,51.0577,51.0667,323500.0
2022-10-25 09:30:00,55.96,56.67,55.96,56.46,131581.0,50.7674,51.4115,50.7674,51.221,131581.0
2022-10-25 09:40:00,56.43,57.28,56.34,57.13,60915.0,51.1937,51.9649,51.1121,51.8288,60915.0
2022-10-25 09:50:00,57.18,57.4,56.95,57.22,42941.0,51.8741,52.0737,51.6655,51.9104,42941.0
2022-10-25 10:00:00,57.29,57.34,56.85,56.93,49600.0,51.9739,52.0193,51.5748,51.6473,49600.0
2022-10-25 10:10:00,56.91,56.93,56.51,56.56,79885.0,51.6292,51.6473,51.2663,51.3117,79885.0
2022-10-25 10:20:00,56.55,56.67,56.49,56.64,66532.0,51.3026,51.4115,51.2482,51.3843,66532.0
2022-10-25 10:30:00,56.62,56.96,56.44,56.93,196353.0,51.3661,51.6746,51.2028,51.6473,196353.0
2022-10-25 10:40:00,56.9,57.08,56.72,56.95,120339.0,51.6201,51.7834,51.4568,51.6655,120339.0
2022-10-25 10:50:00,56.98,57.0,56.85,56.89,52855.0,51.6927,51.7108,51.5748,51.6111,52855.0
2022-10-25 11:00:00,56.9,57.24,56.87,57.21,54991.0,51.6201,51.9286,51.5929,51.9014,54991.0
2022-10-25 11:10:00,57.22,57.27,57.08,57.25,79138.0,51.9104,51.9558,51.7834,51.9376,79138.0
2022-10-25 11:20:00,57.24,57.26,57.11,57.22,44170.0,51.9286,51.9467,51.8106,51.9104,44170.0
2022-10-25 11:30:00,57.22,57.25,57.07,57.07,56620.0,51.9104,51.9376,51.7744,51.7744,56620.0
2022-10-25 11:40:00,57.07,57.16,57.01,57.02,19886.0,51.7744,51.856,51.7199,51.729,19886.0
2022-10-25 11:50:00,57.02,57.04,56.87,56.92,26007.0,51.729,51.7471,51.5929,51.6383,26007.0
2022-10-25 12:00:00,56.89,56.99,56.84,56.98,23331.0,51.6111,51.7018,51.5657,51.6927,23331.0
2022-10-25 12:10:00,56.96,57.25,56.96,57.25,45643.0,51.6746,51.9376,51.6746,51.9376,45643.0
2022-10-25 12:20:00,57.25,57.31,57.03,57.14,23410.0,51.9376,51.9921,51.7381,51.8379,23410.0
2022-10-25 12:30:00,57.12,57.28,57.05,57.28,23708.0,51.8197,51.9649,51.7562,51.9649,23708.0
2022-10-25 12:40:00,57.3,57.3,57.07,57.11,14555.0,51.983,51.983,51.7744,51.8106,14555.0
2022-10-25 12:50:00,57.13,57.31,57.13,57.27,40009.0,51.8288,51.9921,51.8288,51.9558,40009.0
2022-10-25 13:00:00,57.29,57.41,57.23,57.32,25345.0,51.9739,52.0828,51.9195,52.0012,25345.0
2022-10-25 13:10:00,57.29,57.32,56.94,57.02,66197.0,51.9739,52.0012,51.6564,51.729,66197.0
2022-10-25 13:20:00,57.05,57.17,56.92,57.16,16463.0,51.7562,51.8651,51.6383,51.856,16463.0
2022-10-25 13:30:00,57.17,57.29,57.08,57.1,29364.0,51.8651,51.9739,51.7834,51.8016,29364.0
2022-10-25 13:40:00,57.11,57.13,56.95,57.03,28302.0,51.8106,51.8288,51.6655,51.7381,28302.0
2022-10-25 13:50:00,57.03,57.06,56.96,57.0,20464.0,51.7381,51.7653,51.6746,51.7108,20464.0
2022-10-25 14:00:00,57.0,57.17,56.98,57.14,26272.0,51.7108,51.8651,51.6927,51.8379,26272.0
2022-10-25 14:10:00,57.13,57.14,56.99,57.05,28213.0,51.8288,51.8379,51.7018,51.7562,28213.0
2022-10-25 14:20:00,57.05,57.09,56.89,57.0,44137.0,51.7562,51.7925,51.6111,51.7108,44137.0
2022-10-25 14:30:00,57.03,57.23,57.0,57.23,26813.0,51.7381,51.9195,51.7108,51.9195,26813.0
2022-10-25 14:40:00,57.2,57.21,56.96,57.06,52443.0,51.8923,51.9014,51.6746,51.7653,52443.0
2022-10-25 14:50:00,57.07,57.26,57.0,57.17,63809.0,51.7744,51.9467,51.7108,51.8651,63809.0
2022-10-25 15:00:00,57.14,57.47,57.14,57.44,81051.0,51.8379,52.1372,51.8379,52.11,81051.0
2022-10-25 15:10:00,57.42,57.53,57.35,57.38,42215.0,52.0919,52.1917,52.0284,52.0556,42215.0
2022-10-25 15:20:00,57.39,57.74,57.38,57.63,121329.0,52.0647,52.3822,52.0556,52.2824,121329.0
2022-10-25 15:30:00,57.64,57.82,57.6,57.75,149311.0,52.2915,52.4548,52.2552,52.3913,149311.0
2022-10-25 15:40:00,57.76,57.77,57.59,57.75,181269.0,52.4003,52.4094,52.2461,52.3913,181269.0
2022-10-25 15:50:00,57.75,57.99,57.68,57.97,519881.0,52.3913,52.609,52.3277,52.5908,519881.0
2022-10-26 09:30:00,53.0,53.0,51.5,51.75,705549.0,48.082,48.082,46.7212,46.948,705549.0
2022-10-26 09:40:00,51.72,51.8,50.47,51.75,795967.0,46.9208,46.9934,45.7868,46.948,795967.0
2022-10-26 09:50:00,51.75,52.43,51.58,52.0,462430.0,46.948,47.5649,46.7938,47.1748,462430.0
2022-10-26 10:00:00,51.98,53.49,51.96,53.21,520922.0,47.1567,48.5265,47.1385,48.2725,520922.0
2022-10-26 10:10:00,53.21,53.68,52.9,53.33,328035.0,48.2725,48.6989,47.9913,48.3814,328035.0
2022-10-26 10:20:00,53.3,53.51,52.91,53.39,220013.0,48.3542,48.5447,48.0004,48.4358,220013.0
2022-10-26 10:30:00,53.38,53.63,53.12,53.47,138861.0,48.4268,48.6536,48.1909,48.5084,138861.0
2022-10-26 10:40:00,53.48,53.91,53.3,53.48,178421.0,48.5175,48.9076,48.3542,48.5175,178421.0
2022-10-26 10:50:00,53.47,53.94,53.32,53.92,112143.0,48.5084,48.9348,48.3723,48.9166,112143.0
2022-10-26 11:00:00,53.92,54.08,53.59,53.69,152921.0,48.9166,49.0618,48.6173,48.708,152921.0
2022-10-26 11:10:00,53.71,54.2,53.53,53.94,137004.0,48.7261,49.1707,48.5628,48.9348,137004.0
2022-10-26 11:20:00,53.9,53.94,53.09,53.43,278196.0,48.8985,48.9348,48.1637,48.4721,278196.0
2022-10-26 11:30:00,53.44,54.12,53.37,54.12,100520.0,48.4812,49.0981,48.4177,49.0981,100520.0
2022-10-26 11:40:00,54.13,54.41,54.07,54.16,95780.0,49.1072,49.3612,49.0527,49.1344,95780.0
2022-10-26 11:50:00,54.15,54.34,53.84,54.16,94975.0,49.1253,49.2977,48.8441,49.1344,94975.0
2022-10-26 12:00:00,54.15,54.5,54.15,54.4,158102.0,49.1253,49.4428,49.1253,49.3521,158102.0
2022-10-26 12:10:00,54.41,54.62,54.33,54.46,165752.0,49.3612,49.5517,49.2886,49.4065,165752.0
2022-10-26 12:20:00,54.46,54.68,54.39,54.63,88238.0,49.4065,49.6061,49.343,49.5608,88238.0
2022-10-26 12:30:00,54.62,54.82,54.6,54.74,72782.0,49.5517,49.7331,49.5335,49.6606,72782.0
2022-10-26 12:40:00,54.75,54.75,54.39,54.39,76920.0,49.6696,49.6696,49.343,49.343,76920.0
2022-10-26 12:50:00,54.41,54.46,53.57,53.69,75583.0,49.3612,49.4065,48.5991,48.708,75583.0
2022-10-26 13:00:00,53.66,53.69,53.37,53.47,108363.0,48.6808,48.708,48.4177,48.5084,108363.0
2022-10-26 13:10:00,53.46,53.49,53.15,53.3,137812.0,48.4993,48.5265,48.2181,48.3542,137812.0
2022-10-26 13:20:00,53.33,53.38,53.15,53.38,65008.0,48.3814,48.4268,48.2181,48.4268,65008.0
2022-10-26 13:30:00,53.38,53.57,53.2,53.57,71826.0,48.4268,48.5991,48.2635,48.5991,71826.0
2022-10-26 13:40:00,53.57,53.75,53.53,53.57,67182.0,48.5991,48.7624,48.5628,48.5991,67182.0
2022-10-26 13:50:00,53.58,54.19,53.58,54.17,85245.0,48.6082,49.1616,48.6082,49.1434,85245.0
2022-10-26 14:00:00,54.15,54.25,54.03,54.09,98282.0,49.1253,49.216,49.0164,49.0709,98282.0
2022-10-26 14:10:00,54.07,54.16,53.85,53.95,85862.0,49.0527,49.1344,48.8531,48.9439,85862.0
2022-10-26 14:20:00,53.96,53.96,53.64,53.71,76021.0,48.9529,48.9529,48.6626,48.7261,76021.0
2022-10-26 14:30:00,53.71,53.96,53.69,53.93,62905.0,48.7261,48.9529,48.708,48.9257,62905.0
2022-10-26 14:40:00,53.9,54.13,53.8,54.13,80820.0,48.8985,49.1072,48.8078,49.1072,80820.0
2022-10-26 14:50:00,54.12,54.25,54.0,54.25,69324.0,49.0981,49.216,48.9892,49.216,69324.0
2022-10-26 15:00:00,54.23,54.24,53.85,54.01,94678.0,49.1979,49.207,48.8531,48.9983,94678.0
2022-10-26 15:10:00,54.03,54.28,53.95,54.27,92399.0,49.0164,49.2432,48.9439,49.2342,92399.0
2022-10-26 15:20:00,54.27,54.37,54.03,54.1,125571.0,49.2342,49.3249,49.0164,49.0799,125571.0
2022-10-26 15:30:00,54.08,54.23,53.89,53.94,166745.0,49.0618,49.1979,48.8894,48.9348,166745.0
2022-10-26 15:40:00,53.93,53.96,53.36,53.43,359157.0,48.9257,48.9529,48.4086,48.4721,359157.0
2022-10-26 15:50:00,53.43,53.58,53.28,53.38,935692.0,48.4721,48.6082,48.336,48.4268,935692.0
2022-10-27 09:30:00,53.14,54.17,53.09,53.28,224636.0,48.209,49.1434,48.1637,48.336,224636.0
2022-10-27 09:40:00,53.27,53.27,52.32,52.49,97350.0,48.327,48.327,47.4651,47.6193,97350.0
2022-10-27 09:50:00,52.47,52.89,51.93,52.87,89562.0,47.6012,47.9822,47.1113,47.9641,89562.0
2022-10-27 10:00:00,52.91,53.7,52.83,53.38,65434.0,48.0004,48.7171,47.9278,48.4268,65434.0
2022-10-27 10:10:00,53.34,54.11,52.94,54.11,113990.0,48.3905,49.089,48.0276,49.089,113990.0
2022-10-27 10:20:00,54.05,54.27,53.83,54.25,46320.0,49.0346,49.2342,48.835,49.216,46320.0
2022-10-27 10:30:00,54.22,54.25,53.71,53.89,72987.0,49.1888,49.216,48.7261,48.8894,72987.0
2022-10-27 10:40:00,53.87,53.89,53.45,53.58,72134.0,48.8713,48.8894,48.4903,48.6082,72134.0
2022-10-27 10:50:00,53.59,54.03,53.58,53.79,41845.0,48.6173,49.0164,48.6082,48.7987,41845.0
2022-10-27 11:00:00,53.82,54.04,53.58,54.04,62092.0,48.8259,49.0255,48.6082,49.0255,62092.0
2022-10-27 11:10:00,53.99,54.19,53.86,54.02,71770.0,48.9802,49.1616,48.8622,49.0074,71770.0
2022-10-27 11:20:00,54.04,54.18,53.86,53.96,55950.0,49.0255,49.1525,48.8622,48.9529,55950.0
2022-10-27 11:30:00,53.96,54.04,53.58,53.62,46316.0,48.9529,49.0255,48.6082,48.6445,46316.0
2022-10-27 11:40:00,53.61,53.68,53.21,53.23,158703.0,48.6354,48.6989,48.2725,48.2907,158703.0
2022-10-27 11:50:00,53.25,53.49,53.23,53.37,76218.0,48.3088,48.5265,48.2907,48.4177,76218.0
2022-10-27 12:00:00,53.38,53.93,53.36,53.8,116787.0,48.4268,48.9257,48.4086,48.8078,116787.0
2022-10-27 12:10:00,53.79,53.84,53.61,53.62,51545.0,48.7987,48.8441,48.6354,48.6445,51545.0
2022-10-27 12:20:00,53.61,53.67,52.97,52.97,214015.0,48.6354,48.6898,48.0548,48.0548,214015.0
2022-10-27 12:30:00,52.96,53.07,52.59,52.65,116397.0,48.0457,48.1455,47.7101,47.7645,116397.0
2022-10-27 12:40:00,52.65,52.75,52.52,52.66,93623.0,47.7645,47.8552,47.6466,47.7736,93623.0
2022-10-27 12:50:00,52.66,52.82,52.64,52.68,42349.0,47.7736,47.9187,47.7554,47.7917,42349.0
2022-10-27 13:00:00,52.69,52.85,52.57,52.85,182881.0,47.8008,47.9459,47.6919,47.9459,182881.0
2022-10-27 13:10:00,52.84,52.93,52.68,52.88,63505.0,47.9369,48.0185,47.7917,47.9732,63505.0
2022-10-27 13:20:00,52.89,52.9,52.7,52.73,48195.0,47.9822,47.9913,47.8099,47.8371,48195.0
2022-10-27 13:30:00,52.75,52.8,52.18,52.25,160701.0,47.8552,47.9006,47.3381,47.4016,160701.0
2022-10-27 13:40:00,52.26,52.37,52.17,52.32,116275.0,47.4107,47.5105,47.329,47.4651,116275.0
2022-10-27 13:50:00,52.27,52.35,52.2,52.32,51228.0,47.4198,47.4923,47.3562,47.4651,51228.0
2022-10-27 14:00:00,52.32,52.36,52.09,52.1,51699.0,47.4651,47.5014,47.2565,47.2655,51699.0
2022-10-27 14:10:00,52.1,52.24,52.04,52.24,98485.0,47.2655,47.3925,47.2111,47.3925,98485.0
2022-10-27 14:20:00,52.24,52.24,52.07,52.09,105280.0,47.3925,47.3925,47.2383,47.2565,105280.0
2022-10-27 14:30:00,52.11,52.12,51.98,51.98,59745.0,47.2746,47.2837,47.1567,47.1567,59745.0
2022-10-27 14:40:00,51.97,52.06,51.8,51.96,95254.0,47.1476,47.2292,46.9934,47.1385,95254.0
2022-10-27 14:50:00,51.96,51.98,51.79,51.89,73638.0,47.1385,47.1567,46.9843,47.075,73638.0
2022-10-27 15:00:00,51.9,52.09,51.89,51.9,75247.0,47.0841,47.2565,47.075,47.0841,75247.0
2022-10-27 15:10:00,51.91,52.05,51.87,51.98,75650.0,47.0932,47.2202,47.0569,47.1567,75650.0
2022-10-27 15:20:00,51.98,52.13,51.97,52.08,74515.0,47.1567,47.2927,47.1476,47.2474,74515.0
2022-10-27 15:30:00,52.08,52.23,52.07,52.11,174179.0,47.2474,47.3835,47.2383,47.2746,174179.0
2022-10-27 15:40:00,52.11,52.13,51.93,52.04,235304.0,47.2746,47.2927,47.1113,47.2111,235304.0
2022-10-27 15:50:00,52.04,52.09,51.85,51.96,419676.0,47.2111,47.2565,47.0387,47.1385,419676.0
2022-10-28 09:30:00,52.07,52.45,51.8,52.16,88297.0,47.2383,47.5831,46.9934,47.32,88297.0
2022-10-28 09:40:00,52.18,52.34,51.92,52.0,57093.0,47.3381,47.4833,47.1022,47.1748,57093.0
2022-10-28 09:50:00,51.98,52.17,51.79,52.06,92602.0,47.1567,47.329,46.9843,47.2292,92602.0
2022-10-28 10:00:00,52.08,52.25,51.96,51.98,65421.0,47.2474,47.4016,47.1385,47.1567,65421.0
2022-10-28 10:10:00,51.98,52.28,51.69,52.12,77781.0,47.1567,47.4288,46.8936,47.2837,77781.0
2022-10-28 10:20:00,52.12,52.19,51.87,52.05,159092.0,47.2837,47.3472,47.0569,47.2202,159092.0
2022-10-28 10:30:00,52.05,52.1,51.79,51.9,82165.0,47.2202,47.2655,46.9843,47.0841,82165.0
2022-10-28 10:40:00,51.88,52.17,51.78,52.02,70328.0,47.0659,47.329,46.9752,47.193,70328.0
2022-10-28 10:50:00,52.0,52.58,51.96,52.58,89802.0,47.1748,47.701,47.1385,47.701,89802.0
2022-10-28 11:00:00,52.58,52.69,52.46,52.46,36204.0,47.701,47.8008,47.5921,47.5921,36204.0
2022-10-28 11:10:00,52.46,52.59,52.36,52.52,96890.0,47.5921,47.7101,47.5014,47.6466,96890.0
2022-10-28 11:20:00,52.52,52.57,52.23,52.27,53032.0,47.6466,47.6919,47.3835,47.4198,53032.0
2022-10-28 11:30:00,52.29,52.33,51.93,52.1,105792.0,47.4379,47.4742,47.1113,47.2655,105792.0
2022-10-28 11:40:00,52.13,52.19,52.05,52.14,50058.0,47.2927,47.3472,47.2202,47.3018,50058.0
2022-10-28 11:50:00,52.15,52.16,51.76,51.77,69971.0,47.3109,47.32,46.9571,46.9662,69971.0
2022-10-28 12:00:00,51.78,52.02,51.7,51.95,89508.0,46.9752,47.193,46.9026,47.1294,89508.0
2022-10-28 12:10:00,51.95,52.11,51.86,52.1,27617.0,47.1294,47.2746,47.0478,47.2655,27617.0
2022-10-28 12:20:00,52.11,52.26,52.02,52.25,58256.0,47.2746,47.4107,47.193,47.4016,58256.0
2022-10-28 12:30:00,52.26,52.52,52.22,52.38,94260.0,47.4107,47.6466,47.3744,47.5195,94260.0
2022-10-28 12:40:00,52.39,52.46,52.05,52.12,28260.0,47.5286,47.5921,47.2202,47.2837,28260.0
2022-10-28 12:50:00,52.12,52.15,51.95,52.0,40984.0,47.2837,47.3109,47.1294,47.1748,40984.0
2022-10-28 13:00:00,52.0,52.11,51.94,52.1,35037.0,47.1748,47.2746,47.1204,47.2655,35037.0
2022-10-28 13:10:00,52.09,52.11,51.83,51.85,38659.0,47.2565,47.2746,47.0206,47.0387,38659.0
2022-10-28 13:20:00,51.85,51.97,51.81,51.97,31477.0,47.0387,47.1476,47.0024,47.1476,31477.0
2022-10-28 13:30:00,51.98,52.04,51.94,51.98,45701.0,47.1567,47.2111,47.1204,47.1567,45701.0
2022-10-28 13:40:00,51.97,52.01,51.89,51.95,38909.0,47.1476,47.1839,47.075,47.1294,38909.0
2022-10-28 13:50:00,51.94,52.19,51.94,52.03,58540.0,47.1204,47.3472,47.1204,47.202,58540.0
2022-10-28 14:00:00,52.04,52.1,51.89,51.92,29240.0,47.2111,47.2655,47.075,47.1022,29240.0
2022-10-28 14:10:00,51.93,52.0,51.88,51.94,21765.0,47.1113,47.1748,47.0659,47.1204,21765.0
2022-10-28 14:20:00,51.94,52.0,51.88,51.91,35800.0,47.1204,47.1748,47.0659,47.0932,35800.0
2022-10-28 14:30:00,51.92,52.02,51.85,51.97,63341.0,47.1022,47.193,47.0387,47.1476,63341.0
2022-10-28 14:40:00,51.96,52.01,51.91,51.95,42260.0,47.1385,47.1839,47.0932,47.1294,42260.0
2022-10-28 14:50:00,51.94,52.02,51.88,51.94,41056.0,47.1204,47.193,47.0659,47.1204,41056.0
2022-10-28 15:00:00,51.95,52.0,51.76,51.77,65121.0,47.1294,47.1748,46.9571,46.9662,65121.0
2022-10-28 15:10:00,51.76,51.9,51.66,51.68,84473.0,46.9571,47.0841,46.8664,46.8845,84473.0
2022-10-28 15:20:00,51.68,51.69,51.5,51.53,112650.0,46.8845,46.8936,46.7212,46.7484,112650.0
2022-10-28 15:30:00,51.51,51.53,51.36,51.37,159180.0,46.7303,46.7484,46.5942,46.6033,159180.0
2022-10-28 15:40:00,51.35,51.52,51.35,51.45,183939.0,46.5851,46.7393,46.5851,46.6758,183939.0
2022-10-28 15:50:00,51.44,51.59,51.39,51.45,435771.0,46.6668,46.8029,46.6214,46.6758,435771.0
2022-10-31 09:30:00,51.04,51.31,50.71,51.18,75388.0,46.3039,46.5488,46.0045,46.4309,75388.0
2022-10-31 09:40:00,51.19,51.32,50.34,50.34,61920.0,46.44,46.5579,45.6688,45.6688,61920.0
2022-10-31 09:50:00,50.32,50.67,50.06,50.52,107122.0,45.6507,45.9682,45.4148,45.8321,107122.0
2022-10-31 10:00:00,50.51,50.98,50.39,50.45,71237.0,45.8231,46.2495,45.7142,45.7686,71237.0
2022-10-31 10:10:00,50.41,50.89,50.4,50.89,82331.0,45.7323,46.1678,45.7233,46.1678,82331.0
2022-10-31 10:20:00,50.87,50.97,50.59,50.75,41674.0,46.1497,46.2404,45.8956,46.0408,41674.0
2022-10-31 10:30:00,50.73,50.83,50.42,50.69,32080.0,46.0227,46.1134,45.7414,45.9864,32080.0
2022-10-31 10:40:00,50.83,51.03,50.72,50.74,80667.0,46.1134,46.2948,46.0136,46.0317,80667.0
2022-10-31 10:50:00,50.75,50.8,50.53,50.67,44785.0,46.0408,46.0862,45.8412,45.9682,44785.0
2022-10-31 11:00:00,50.65,50.72,50.47,50.59,39934.0,45.9501,46.0136,45.7868,45.8956,39934.0
2022-10-31 11:10:00,50.58,50.65,50.46,50.56,53767.0,45.8866,45.9501,45.7777,45.8684,53767.0
2022-10-31 11:20:00,50.58,50.95,50.58,50.87,35437.0,45.8866,46.2222,45.8866,46.1497,35437.0
2022-10-31 11:30:00,50.85,50.92,50.69,50.7,36298.0,46.1315,46.195,45.9864,45.9954,36298.0
2022-10-31 11:40:00,50.72,51.01,50.71,50.97,37422.0,46.0136,46.2767,46.0045,46.2404,37422.0
2022-10-31 11:50:00,50.96,50.97,50.59,50.68,32504.0,46.2313,46.2404,45.8956,45.9773,32504.0
2022-10-31 12:00:00,50.68,50.71,50.6,50.66,23338.0,45.9773,46.0045,45.9047,45.9591,23338.0
2022-10-31 12:10:00,50.67,50.92,50.65,50.85,49177.0,45.9682,46.195,45.9501,46.1315,49177.0
2022-10-31 12:20:00,50.85,50.86,50.56,50.57,26026.0,46.1315,46.1406,45.8684,45.8775,26026.0
2022-10-31 12:30:00,50.53,50.57,50.46,50.51,30543.0,45.8412,45.8775,45.7777,45.8231,30543.0
2022-10-31 12:40:00,50.5,50.71,50.46,50.7,55967.0,45.814,46.0045,45.7777,45.9954,55967.0
2022-10-31 12:50:00,50.69,50.79,50.64,50.68,50213.0,45.9864,46.0771,45.941,45.9773,50213.0
2022-10-31 13:00:00,50.69,50.72,50.52,50.59,23115.0,45.9864,46.0136,45.8321,45.8956,23115.0
2022-10-31 13:10:00,50.59,50.65,50.52,50.56,49788.0,45.8956,45.9501,45.8321,45.8684,49788.0
2022-10-31 13:20:00,50.54,50.63,50.48,50.61,147150.0,45.8503,45.9319,45.7959,45.9138,147150.0
2022-10-31 13:30:00,50.6,50.81,50.57,50.81,62449.0,45.9047,46.0952,45.8775,46.0952,62449.0
2022-10-31 13:40:00,50.8,50.82,50.57,50.57,32675.0,46.0862,46.1043,45.8775,45.8775,32675.0
2022-10-31 13:50:00,50.56,50.62,50.51,50.54,47656.0,45.8684,45.9229,45.8231,45.8503,47656.0
2022-10-31 14:00:00,50.55,50.67,50.43,50.45,33870.0,45.8594,45.9682,45.7505,45.7686,33870.0
2022-10-31 14:10:00,50.44,50.57,50.43,50.47,53291.0,45.7596,45.8775,45.7505,45.7868,53291.0
2022-10-31 14:20:00,50.45,50.5,50.35,50.37,45271.0,45.7686,45.814,45.6779,45.6961,45271.0
2022-10-31 14:30:00,50.38,50.48,50.33,50.45,53978.0,45.7051,45.7959,45.6598,45.7686,53978.0
2022-10-31 14:40:00,50.45,50.53,50.37,50.38,55995.0,45.7686,45.8412,45.6961,45.7051,55995.0
2022-10-31 14:50:00,50.41,50.41,50.15,50.21,45777.0,45.7323,45.7323,45.4965,45.5509,45777.0
2022-10-31 15:00:00,50.19,50.19,49.97,50.01,72161.0,45.5328,45.5328,45.3332,45.3695,72161.0
2022-10-31 15:10:00,50.02,50.18,50.01,50.08,56632.0,45.3785,45.5237,45.3695,45.433,56632.0
2022-10-31 15:20:00,50.09,50.09,49.94,49.98,107759.0,45.442,45.442,45.306,45.3422,107759.0
2022-10-31 15:30:00,49.97,50.07,49.9,49.98,139572.0,45.3332,45.4239,45.2697,45.3422,139572.0
2022-10-31 15:40:00,49.98,50.02,49.79,49.82,183080.0,45.3422,45.3785,45.1699,45.1971,183080.0
2022-10-31 15:50:00,49.81,49.87,49.58,49.63,471349.0,45.188,45.2425,44.9794,45.0247,471349.0
2022-11-01 09:30:00,50.5,50.76,50.03,50.66,77126.0,45.814,46.0499,45.3876,45.9591,77126.0
2022-11-01 09:40:00,50.68,50.68,50.18,50.51,42014.0,45.9773,45.9773,45.5237,45.8231,42014.0
2022-11-01 09:50:00,50.49,50.5,50.14,50.43,38551.0,45.8049,45.814,45.4874,45.7505,38551.0
2022-11-01 10:00:00,50.43,50.45,49.86,49.87,39679.0,45.7505,45.7686,45.2334,45.2425,39679.0
2022-11-01 10:10:00,49.86,50.17,49.81,50.0,42949.0,45.2334,45.5146,45.188,45.3604,42949.0
2022-11-01 10:20:00,49.99,50.14,49.83,50.02,40637.0,45.3513,45.4874,45.2062,45.3785,40637.0
2022-11-01 10:30:00,50.0,50.29,49.96,50.0,32160.0,45.3604,45.6235,45.3241,45.3604,32160.0
2022-11-01 10:40:00,49.97,50.02,49.75,49.97,39602.0,45.3332,45.3785,45.1336,45.3332,39602.0
2022-11-01 10:50:00,49.98,50.21,49.94,50.01,29910.0,45.3422,45.5509,45.306,45.3695,29910.0
2022-11-01 11:00:00,50.0,50.17,49.92,50.11,38203.0,45.3604,45.5146,45.2878,45.4602,38203.0
2022-11-01 11:10:00,50.09,50.48,50.09,50.28,37647.0,45.442,45.7959,45.442,45.6144,37647.0
2022-11-01 11:20:00,50.29,50.61,50.25,50.61,34058.0,45.6235,45.9138,45.5872,45.9138,34058.0
2022-11-01 11:30:00,50.59,50.66,50.32,50.42,27301.0,45.8956,45.9591,45.6507,45.7414,27301.0
2022-11-01 11:40:00,50.47,50.68,50.39,50.66,24128.0,45.7868,45.9773,45.7142,45.9591,24128.0
2022-11-01 11:50:00,50.64,50.71,50.58,50.71,18555.0,45.941,46.0045,45.8866,46.0045,18555.0
2022-11-01 12:00:00,50.71,50.89,50.64,50.78,22848.0,46.0045,46.1678,45.941,46.068,22848.0
2022-11-01 12:10:00,50.8,50.85,50.72,50.77,24060.0,46.0862,46.1315,46.0136,46.0589,24060.0
2022-11-01 12:20:00,50.78,50.81,50.63,50.65,31109.0,46.068,46.0952,45.9319,45.9501,31109.0
2022-11-01 12:30:00,50.69,50.89,50.68,50.89,23146.0,45.9864,46.1678,45.9773,46.1678,23146.0
2022-11-01 12:40:00,50.85,51.1,50.85,51.08,24502.0,46.1315,46.3583,46.1315,46.3402,24502.0
2022-11-01 12:50:00,51.07,51.09,50.87,51.02,15460.0,46.3311,46.3492,46.1497,46.2857,15460.0
2022-11-01 13:00:00,51.03,51.04,50.93,50.96,22886.0,46.2948,46.3039,46.2041,46.2313,22886.0
2022-11-01 13:10:00,50.97,51.25,50.95,51.2,26788.0,46.2404,46.4944,46.2222,46.449,26788.0
2022-11-01 13:20:00,51.22,51.26,51.14,51.16,18232.0,46.4672,46.5035,46.3946,46.4128,18232.0
2022-11-01 13:30:00,51.14,51.2,51.03,51.05,17055.0,46.3946,46.449,46.2948,46.313,17055.0
2022-11-01 13:40:00,51.05,51.19,51.05,51.16,16936.0,46.313,46.44,46.313,46.4128,16936.0
2022-11-01 13:50:00,51.16,51.25,51.08,51.23,18859.0,46.4128,46.4944,46.3402,46.4763,18859.0
2022-11-01 14:00:00,51.21,51.36,51.14,51.33,25026.0,46.4581,46.5942,46.3946,46.567,25026.0
2022-11-01 14:10:00,51.32,51.38,51.28,51.38,25101.0,46.5579,46.6123,46.5216,46.6123,25101.0
2022-11-01 14:20:00,51.4,51.4,51.25,51.4,29935.0,46.6305,46.6305,46.4944,46.6305,29935.0
2022-11-01 14:30:00,51.41,51.5,51.32,51.47,33369.0,46.6396,46.7212,46.5579,46.694,33369.0
2022-11-01 14:40:00,51.47,51.51,51.35,51.43,83524.0,46.694,46.7303,46.5851,46.6577,83524.0
2022-11-01 14:50:00,51.43,51.58,51.4,51.57,58766.0,46.6577,46.7938,46.6305,46.7847,58766.0
2022-11-01 15:00:00,51.55,51.7,51.48,51.68,26641.0,46.7666,46.9026,46.7031,46.8845,26641.0
2022-11-01 15:10:00,51.66,51.66,51.52,51.6,38611.0,46.8664,46.8664,46.7393,46.8119,38611.0
2022-11-01 15:20:00,51.61,51.68,51.58,51.6,31847.0,46.821,46.8845,46.7938,46.8119,31847.0
2022-11-01 15:30:00,51.61,51.66,51.38,51.38,55685.0,46.821,46.8664,46.6123,46.6123,55685.0
2022-11-01 15:40:00,51.37,51.43,51.32,51.38,48554.0,46.6033,46.6577,46.5579,46.6123,48554.0
2022-11-01 15:50:00,51.38,51.38,51.03,51.03,236122.0,46.6123,46.6123,46.2948,46.2948,236122.0
2022-11-02 09:30:00,50.77,50.99,50.42,50.44,68576.0,46.0589,46.2585,45.7414,45.7596,68576.0
2022-11-02 09:40:00,50.47,50.59,50.01,50.03,26175.0,45.7868,45.8956,45.3695,45.3876,26175.0
2022-11-02 09:50:00,50.03,50.3,49.96,50.28,70850.0,45.3876,45.6326,45.3241,45.6144,70850.0
2022-11-02 10:00:00,50.29,50.73,50.29,50.61,46419.0,45.6235,46.0227,45.6235,45.9138,46419.0
2022-11-02 10:10:00,50.65,50.77,50.45,50.64,43123.0,45.9501,46.0589,45.7686,45.941,43123.0
2022-11-02 10:20:00,50.63,50.76,50.54,50.57,20913.0,45.9319,46.0499,45.8503,45.8775,20913.0
2022-11-02 10:30:00,50.58,50.61,50.35,50.52,21484.0,45.8866,45.9138,45.6779,45.8321,21484.0
2022-11-02 10:40:00,50.55,50.74,50.51,50.71,20535.0,45.8594,46.0317,45.8231,46.0045,20535.0
2022-11-02 10:50:00,50.71,50.71,50.5,50.54,18573.0,46.0045,46.0045,45.814,45.8503,18573.0
2022-11-02 11:00:00,50.54,50.67,50.52,50.65,21874.0,45.8503,45.9682,45.8321,45.9501,21874.0
2022-11-02 11:10:00,50.64,50.69,50.42,50.46,21272.0,45.941,45.9864,45.7414,45.7777,21272.0
2022-11-02 11:20:00,50.45,50.5,50.37,50.41,16418.0,45.7686,45.814,45.6961,45.7323,16418.0
2022-11-02 11:30:00,50.42,50.64,50.4,50.55,23790.0,45.7414,45.941,45.7233,45.8594,23790.0
2022-11-02 11:40:00,50.53,50.54,50.44,50.54,14917.0,45.8412,45.8503,45.7596,45.8503,14917.0
2022-11-02 11:50:00,50.53,50.66,50.49,50.49,14384.0,45.8412,45.9591,45.8049,45.8049,14384.0
2022-11-02 12:00:00,50.49,50.49,50.34,50.36,14433.0,45.8049,45.8049,45.6688,45.687,14433.0
2022-11-02 12:10:00,50.38,50.44,50.32,50.36,15014.0,45.7051,45.7596,45.6507,45.687,15014.0
2022-11-02 12:20:00,50.39,50.52,50.38,50.39,22638.0,45.7142,45.8321,45.7051,45.7142,22638.0
2022-11-02 12:30:00,50.4,50.45,50.16,50.17,36871.0,45.7233,45.7686,45.5055,45.5146,36871.0
2022-11-02 12:40:00,50.18,50.33,50.13,50.22,16861.0,45.5237,45.6598,45.4783,45.56,16861.0
2022-11-02 12:50:00,50.19,50.21,50.11,50.17,17949.0,45.5328,45.5509,45.4602,45.5146,17949.0
2022-11-02 13:00:00,50.16,50.22,50.12,50.19,21402.0,45.5055,45.56,45.4693,45.5328,21402.0
2022-11-02 13:10:00,50.21,50.31,50.21,50.22,46546.0,45.5509,45.6416,45.5509,45.56,46546.0
2022-11-02 13:20:00,50.21,50.25,50.02,50.09,64570.0,45.5509,45.5872,45.3785,45.442,64570.0
2022-11-02 13:30:00,50.09,50.37,50.09,50.37,45990.0,45.442,45.6961,45.442,45.6961,45990.0
2022-11-02 13:40:00,50.4,50.54,50.4,50.44,18739.0,45.7233,45.8503,45.7233,45.7596,18739.0
2022-11-02 13:50:00,50.43,50.5,50.36,50.44,15582.0,45.7505,45.814,45.687,45.7596,15582.0
2022-11-02 14:00:00,50.46,51.2,50.32,50.92,44534.0,45.7777,46.449,45.6507,46.195,44534.0
2022-11-02 14:10:00,50.96,51.02,50.68,50.78,21874.0,46.2313,46.2857,45.9773,46.068,21874.0
2022-11-02 14:20:00,50.83,51.17,50.79,51.16,23397.0,46.1134,46.4218,46.0771,46.4128,23397.0
2022-11-02 14:30:00,51.18,51.27,50.28,50.59,74020.0,46.4309,46.5125,45.6144,45.8956,74020.0
2022-11-02 14:40:00,50.63,51.0,50.43,50.56,40893.0,45.9319,46.2676,45.7505,45.8684,40893.0
2022-11-02 14:50:00,50.5,50.52,49.84,50.16,42215.0,45.814,45.8321,45.2152,45.5055,42215.0
2022-11-02 15:00:00,50.07,50.5,49.96,50.44,29204.0,45.4239,45.814,45.3241,45.7596,29204.0
2022-11-02 15:10:00,50.41,50.41,50.01,50.01,28373.0,45.7323,45.7323,45.3695,45.3695,28373.0
2022-11-02 15:20:00,50.01,50.01,49.56,49.69,44931.0,45.3695,45.3695,44.9612,45.0792,44931.0
2022-11-02 15:30:00,49.69,49.85,49.58,49.75,53403.0,45.0792,45.2243,44.9794,45.1336,53403.0
2022-11-02 15:40:00,49.75,49.82,49.61,49.69,72650.0,45.1336,45.1971,45.0066,45.0792,72650.0
2022-11-02 15:50:00,49.67,49.68,49.44,49.5,258239.0,45.061,45.0701,44.8524,44.9068,258239.0
2022-11-03 09:30:00,48.82,49.08,48.67,48.96,48282.0,44.2899,44.5258,44.1538,44.4169,48282.0
2022-11-03 09:40:00,48.98,49.0,48.36,48.4,36072.0,44.435,44.4532,43.8726,43.9089,36072.0
2022-11-03 09:50:00,48.38,48.38,47.48,47.51,48477.0,43.8907,43.8907,43.0742,43.1014,48477.0
2022-11-03 10:00:00,47.51,47.79,47.47,47.56,60289.0,43.1014,43.3555,43.0652,43.1468,60289.0
2022-11-03 10:10:00,47.52,48.08,47.52,47.91,36273.0,43.1105,43.6186,43.1105,43.4643,36273.0
2022-11-03 10:20:00,47.93,48.27,47.75,48.27,28400.0,43.4825,43.7909,43.3192,43.7909,28400.0
2022-11-03 10:30:00,48.32,48.32,47.93,48.15,33762.0,43.8363,43.8363,43.4825,43.6821,33762.0
2022-11-03 10:40:00,48.22,48.85,48.17,48.84,29769.0,43.7456,44.3171,43.7002,44.308,29769.0
2022-11-03 10:50:00,48.84,49.0,48.68,48.98,25174.0,44.308,44.4532,44.1629,44.435,25174.0
2022-11-03 11:00:00,49.0,49.0,48.58,48.62,22405.0,44.4532,44.4532,44.0722,44.1084,22405.0
2022-11-03 11:10:00,48.58,48.73,48.49,48.71,36657.0,44.0722,44.2082,43.9905,44.1901,36657.0
2022-11-03 11:20:00,48.7,48.87,48.61,48.64,42382.0,44.181,44.3352,44.0994,44.1266,42382.0
2022-11-03 11:30:00,48.64,48.81,48.47,48.81,26067.0,44.1266,44.2808,43.9724,44.2808,26067.0
2022-11-03 11:40:00,48.83,48.97,48.73,48.76,18545.0,44.299,44.426,44.2082,44.2355,18545.0
2022-11-03 11:50:00,48.75,48.8,48.67,48.73,16481.0,44.2264,44.2717,44.1538,44.2082,16481.0
2022-11-03 12:00:00,48.7,48.81,48.6,48.65,14525.0,44.181,44.2808,44.0903,44.1357,14525.0
2022-11-03 12:10:00,48.64,48.87,48.64,48.79,17451.0,44.1266,44.3352,44.1266,44.2627,17451.0
2022-11-03 12:20:00,48.78,48.87,48.66,48.82,18809.0,44.2536,44.3352,44.1447,44.2899,18809.0
2022-11-03 12:30:00,48.81,48.88,48.65,48.66,14157.0,44.2808,44.3443,44.1357,44.1447,14157.0
2022-11-03 12:40:00,48.65,48.86,48.65,48.75,17467.0,44.1357,44.3262,44.1357,44.2264,17467.0
2022-11-03 12:50:00,48.75,48.86,48.69,48.73,11012.0,44.2264,44.3262,44.172,44.2082,11012.0
2022-11-03 13:00:00,48.72,48.79,48.57,48.67,14451.0,44.1992,44.2627,44.0631,44.1538,14451.0
2022-11-03 13:10:00,48.65,48.8,48.61,48.68,16588.0,44.1357,44.2717,44.0994,44.1629,16588.0
2022-11-03 13:20:00,48.7,48.73,48.49,48.55,16966.0,44.181,44.2082,43.9905,44.0449,16966.0
2022-11-03 13:30:00,48.55,48.65,48.49,48.62,25794.0,44.0449,44.1357,43.9905,44.1084,25794.0
2022-11-03 13:40:00,48.61,48.61,48.52,48.54,14068.0,44.0994,44.0994,44.0177,44.0359,14068.0
2022-11-03 13:50:00,48.53,48.61,48.42,48.45,38078.0,44.0268,44.0994,43.927,43.9542,38078.0
2022-11-03 14:00:00,48.44,48.54,48.44,48.5,32163.0,43.9451,44.0359,43.9451,43.9996,32163.0
2022-11-03 14:10:00,48.49,48.52,48.4,48.52,40078.0,43.9905,44.0177,43.9089,44.0177,40078.0
2022-11-03 14:20:00,48.53,48.59,48.5,48.54,17891.0,44.0268,44.0812,43.9996,44.0359,17891.0
2022-11-03 14:30:00,48.55,48.6,48.48,48.6,19317.0,44.0449,44.0903,43.9814,44.0903,19317.0
2022-11-03 14:40:00,48.61,48.63,48.48,48.6,18362.0,44.0994,44.1175,43.9814,44.0903,18362.0
2022-11-03 14:50:00,48.59,48.68,48.52,48.58,30137.0,44.0812,44.1629,44.0177,44.0722,30137.0
2022-11-03 15:00:00,48.57,48.6,48.48,48.53,17194.0,44.0631,44.0903,43.9814,44.0268,17194.0
2022-11-03 15:10:00,48.52,48.63,48.48,48.48,24618.0,44.0177,44.1175,43.9814,43.9814,24618.0
2022-11-03 15:20:00,48.48,48.56,48.48,48.52,28244.0,43.9814,44.054,43.9814,44.0177,28244.0
2022-11-03 15:30:00,48.51,48.62,48.49,48.54,31541.0,44.0087,44.1084,43.9905,44.0359,31541.0
2022-11-03 15:40:00,48.52,48.58,48.45,48.48,70997.0,44.0177,44.0722,43.9542,43.9814,70997.0
2022-11-03 15:50:00,48.48,48.54,48.33,48.48,318262.0,43.9814,44.0359,43.8454,43.9814,318262.0
2022-11-04 09:30:00,49.82,50.36,49.67,50.05,123999.0,45.1971,45.687,45.061,45.4058,123999.0
2022-11-04 09:40:00,50.09,50.25,49.9,50.13,37409.0,45.442,45.5872,45.2697,45.4783,37409.0
2022-11-04 09:50:00,50.14,50.44,50.11,50.44,39466.0,45.4874,45.7596,45.4602,45.7596,39466.0
2022-11-04 10:00:00,50.48,50.59,50.27,50.34,49108.0,45.7959,45.8956,45.6053,45.6688,49108.0
2022-11-04 10:10:00,50.33,50.84,50.31,50.74,64907.0,45.6598,46.1224,45.6416,46.0317,64907.0
2022-11-04 10:20:00,50.78,51.08,50.71,50.98,49087.0,46.068,46.3402,46.0045,46.2495,49087.0
2022-11-04 10:30:00,51.01,51.11,50.93,50.94,52914.0,46.2767,46.3674,46.2041,46.2132,52914.0
2022-11-04 10:40:00,50.95,51.1,50.88,50.99,45053.0,46.2222,46.3583,46.1587,46.2585,45053.0
2022-11-04 10:50:00,51.01,51.08,50.77,50.87,50996.0,46.2767,46.3402,46.0589,46.1497,50996.0
2022-11-04 11:00:00,50.89,51.19,50.89,51.05,68872.0,46.1678,46.44,46.1678,46.313,68872.0
2022-11-04 11:10:00,51.05,51.17,50.89,51.16,46390.0,46.313,46.4218,46.1678,46.4128,46390.0
2022-11-04 11:20:00,51.17,51.36,51.03,51.04,44260.0,46.4218,46.5942,46.2948,46.3039,44260.0
2022-11-04 11:30:00,51.06,51.14,50.74,50.74,62125.0,46.322,46.3946,46.0317,46.0317,62125.0
2022-11-04 11:40:00,50.73,50.76,50.26,50.3,36940.0,46.0227,46.0499,45.5963,45.6326,36940.0
2022-11-04 11:50:00,50.28,50.28,49.93,49.97,40275.0,45.6144,45.6144,45.2969,45.3332,40275.0
2022-11-04 12:00:00,49.97,50.14,49.79,50.14,42302.0,45.3332,45.4874,45.1699,45.4874,42302.0
2022-11-04 12:10:00,50.11,50.31,49.95,50.25,31874.0,45.4602,45.6416,45.315,45.5872,31874.0
2022-11-04 12:20:00,50.25,50.3,50.13,50.29,22927.0,45.5872,45.6326,45.4783,45.6235,22927.0
2022-11-04 12:30:00,50.27,50.28,50.04,50.1,33528.0,45.6053,45.6144,45.3967,45.4511,33528.0
2022-11-04 12:40:00,50.07,50.12,49.88,49.88,19723.0,45.4239,45.4693,45.2515,45.2515,19723.0
2022-11-04 12:50:00,49.88,50.09,49.87,49.98,26119.0,45.2515,45.442,45.2425,45.3422,26119.0
2022-11-04 13:00:00,49.98,50.0,49.64,49.65,25987.0,45.3422,45.3604,45.0338,45.0429,25987.0
2022-11-04 13:10:00,49.68,50.05,49.68,49.93,26263.0,45.0701,45.4058,45.0701,45.2969,26263.0
2022-11-04 13:20:00,49.95,49.97,49.79,49.85,19759.0,45.315,45.3332,45.1699,45.2243,19759.0
2022-11-04 13:30:00,49.85,49.92,49.79,49.82,39840.0,45.2243,45.2878,45.1699,45.1971,39840.0
2022-11-04 13:40:00,49.8,49.91,49.79,49.91,28411.0,45.179,45.2787,45.1699,45.2787,28411.0
2022-11-04 13:50:00,49.9,49.9,49.79,49.82,27216.0,45.2697,45.2697,45.1699,45.1971,27216.0
2022-11-04 14:00:00,49.82,49.88,49.65,49.72,55051.0,45.1971,45.2515,45.0429,45.1064,55051.0
2022-11-04 14:10:00,49.73,50.1,49.72,50.09,30795.0,45.1154,45.4511,45.1064,45.442,30795.0
2022-11-04 14:20:00,50.08,50.22,50.02,50.16,22171.0,45.433,45.56,45.3785,45.5055,22171.0
2022-11-04 14:30:00,50.17,50.38,50.12,50.35,22010.0,45.5146,45.7051,45.4693,45.6779,22010.0
2022-11-04 14:40:00,50.35,50.64,50.35,50.6,42286.0,45.6779,45.941,45.6779,45.9047,42286.0
2022-11-04 14:50:00,50.6,50.72,50.49,50.65,37889.0,45.9047,46.0136,45.8049,45.9501,37889.0
2022-11-04 15:00:00,50.67,50.89,50.62,50.88,27532.0,45.9682,46.1678,45.9229,46.1587,27532.0
2022-11-04 15:10:00,50.88,50.96,50.83,50.93,30891.0,46.1587,46.2313,46.1134,46.2041,30891.0
2022-11-04 15:20:00,50.92,50.99,50.8,50.91,40327.0,46.195,46.2585,46.0862,46.186,40327.0
2022-11-04 15:30:00,50.9,51.04,50.81,50.96,41133.0,46.1769,46.3039,46.0952,46.2313,41133.0
2022-11-04 15:40:00,50.95,51.13,50.89,50.99,77876.0,46.2222,46.3855,46.1678,46.2585,77876.0
2022-11-04 15:50:00,51.01,51.15,50.87,51.13,184939.0,46.2767,46.4037,46.1497,46.3855,184939.0
2022-11-07 09:30:00,51.48,51.9,51.39,51.8,46500.0,46.7031,47.0841,46.6214,46.9934,46500.0
2022-11-07 09:40:00,51.9,51.97,51.66,51.66,23981.0,47.0841,47.1476,46.8664,46.8664,23981.0
2022-11-07 09:50:00,51.57,51.57,51.05,51.08,23472.0,46.7847,46.7847,46.313,46.3402,23472.0
2022-11-07 10:00:00,51.09,51.62,51.0,51.42,27688.0,46.3492,46.8301,46.2676,46.6486,27688.0
2022-11-07 10:10:00,51.43,51.61,51.16,51.51,20692.0,46.6577,46.821,46.4128,46.7303,20692.0
2022-11-07 10:20:00,51.49,51.5,51.33,51.47,13732.0,46.7121,46.7212,46.567,46.694,13732.0
2022-11-07 10:30:00,51.51,51.56,51.36,51.4,19401.0,46.7303,46.7756,46.5942,46.6305,19401.0
2022-11-07 10:40:00,51.41,51.59,51.35,51.41,37189.0,46.6396,46.8029,46.5851,46.6396,37189.0
2022-11-07 10:50:00,51.41,51.63,51.37,51.57,30086.0,46.6396,46.8391,46.6033,46.7847,30086.0
2022-11-07 11:00:00,51.61,51.97,51.6,51.94,20529.0,46.821,47.1476,46.8119,47.1204,20529.0
2022-11-07 11:10:00,51.92,52.03,51.85,51.86,30183.0,47.1022,47.202,47.0387,47.0478,30183.0
2022-11-07 11:20:00,51.87,52.05,51.76,52.0,15544.0,47.0569,47.2202,46.9571,47.1748,15544.0
2022-11-07 11:30:00,51.99,52.09,51.96,51.98,12281.0,47.1657,47.2565,47.1385,47.1567,12281.0
2022-11-07 11:40:00,51.97,51.99,51.71,51.92,23162.0,47.1476,47.1657,46.9117,47.1022,23162.0
2022-11-07 11:50:00,51.94,52.12,51.89,51.9,21467.0,47.1204,47.2837,47.075,47.0841,21467.0
2022-11-07 12:00:00,51.91,52.11,51.86,52.08,23127.0,47.0932,47.2746,47.0478,47.2474,23127.0
2022-11-07 12:10:00,52.1,52.16,52.05,52.16,13738.0,47.2655,47.32,47.2202,47.32,13738.0
2022-11-07 12:20:00,52.14,52.28,52.09,52.26,13933.0,47.3018,47.4288,47.2565,47.4107,13933.0
2022-11-07 12:30:00,52.26,52.32,52.18,52.23,11410.0,47.4107,47.4651,47.3381,47.3835,11410.0
2022-11-07 12:40:00,52.24,52.25,52.13,52.13,8665.0,47.3925,47.4016,47.2927,47.2927,8665.0
2022-11-07 12:50:00,52.12,52.18,52.1,52.15,9122.0,47.2837,47.3381,47.2655,47.3109,9122.0
2022-11-07 13:00:00,52.14,52.28,52.14,52.26,13212.0,47.3018,47.4288,47.3018,47.4107,13212.0
2022-11-07 13:10:00,52.24,52.32,52.21,52.26,15240.0,47.3925,47.4651,47.3653,47.4107,15240.0
2022-11-07 13:20:00,52.28,52.28,52.05,52.05,13728.0,47.4288,47.4288,47.2202,47.2202,13728.0
2022-11-07 13:30:00,52.06,52.07,51.9,51.96,23849.0,47.2292,47.2383,47.0841,47.1385,23849.0
2022-11-07 13:40:00,51.94,52.05,51.9,52.0,22874.0,47.1204,47.2202,47.0841,47.1748,22874.0
2022-11-07 13:50:00,52.0,52.07,51.99,52.01,22247.0,47.1748,47.2383,47.1657,47.1839,22247.0
2022-11-07 14:00:00,52.02,52.1,51.96,51.96,19339.0,47.193,47.2655,47.1385,47.1385,19339.0
2022-11-07 14:10:00,51.97,52.1,51.97,52.08,19963.0,47.1476,47.2655,47.1476,47.2474,19963.0
2022-11-07 14:20:00,52.08,52.14,52.06,52.08,19918.0,47.2474,47.3018,47.2292,47.2474,19918.0
2022-11-07 14:30:00,52.1,52.4,52.06,52.4,66824.0,47.2655,47.5377,47.2292,47.5377,66824.0
2022-11-07 14:40:00,52.42,52.43,52.34,52.41,39897.0,47.5558,47.5649,47.4833,47.5468,39897.0
2022-11-07 14:50:00,52.41,52.53,52.35,52.36,43663.0,47.5468,47.6556,47.4923,47.5014,43663.0
2022-11-07 15:00:00,52.38,52.67,52.38,52.67,68663.0,47.5195,47.7826,47.5195,47.7826,68663.0
2022-11-07 15:10:00,52.67,52.81,52.62,52.8,42432.0,47.7826,47.9096,47.7373,47.9006,42432.0
2022-11-07 15:20:00,52.79,52.8,52.62,52.71,44888.0,47.8915,47.9006,47.7373,47.8189,44888.0
2022-11-07 15:30:00,52.7,52.75,52.61,52.71,56271.0,47.8099,47.8552,47.7282,47.8189,56271.0
2022-11-07 15:40:00,52.7,52.85,52.7,52.84,66147.0,47.8099,47.9459,47.8099,47.9369,66147.0
2022-11-07 15:50:00,52.83,52.87,52.53,52.56,336577.0,47.9278,47.9641,47.6556,47.6828,336577.0
2022-11-08 09:30:00,53.1,53.26,52.48,52.5,113740.0,48.1727,48.3179,47.6103,47.6284,113740.0
2022-11-08 09:40:00,52.45,53.05,52.45,53.05,22135.0,47.5831,48.1274,47.5831,48.1274,22135.0
2022-11-08 09:50:00,53.0,53.15,52.83,52.84,23288.0,48.082,48.2181,47.9278,47.9369,23288.0
2022-11-08 10:00:00,52.82,53.13,52.82,53.06,44576.0,47.9187,48.2,47.9187,48.1364,44576.0
2022-11-08 10:10:00,53.05,53.3,53.03,53.26,53375.0,48.1274,48.3542,48.1092,48.3179,53375.0
2022-11-08 10:20:00,53.29,53.35,53.11,53.27,48077.0,48.3451,48.3995,48.1818,48.327,48077.0
2022-11-08 10:30:00,53.26,53.71,53.26,53.57,63767.0,48.3179,48.7261,48.3179,48.5991,63767.0
2022-11-08 10:40:00,53.58,53.71,53.45,53.69,50559.0,48.6082,48.7261,48.4903,48.708,50559.0
2022-11-08 10:50:00,53.67,53.7,53.52,53.65,108190.0,48.6898,48.7171,48.5538,48.6717,108190.0
2022-11-08 11:00:00,53.66,53.66,53.43,53.58,118410.0,48.6808,48.6808,48.4721,48.6082,118410.0
2022-11-08 11:10:00,53.57,53.77,53.56,53.66,84235.0,48.5991,48.7806,48.5901,48.6808,84235.0
2022-11-08 11:20:00,53.68,53.95,53.68,53.86,78319.0,48.6989,48.9439,48.6989,48.8622,78319.0
2022-11-08 11:30:00,53.87,54.08,53.84,53.94,29673.0,48.8713,49.0618,48.8441,48.9348,29673.0
2022-11-08 11:40:00,53.95,53.98,53.65,53.77,20825.0,48.9439,48.9711,48.6717,48.7806,20825.0
2022-11-08 11:50:00,53.76,53.94,53.71,53.8,23184.0,48.7715,48.9348,48.7261,48.8078,23184.0
2022-11-08 12:00:00,53.82,54.02,53.8,53.98,27686.0,48.8259,49.0074,48.8078,48.9711,27686.0
2022-11-08 12:10:00,54.01,54.02,53.78,53.9,17822.0,48.9983,49.0074,48.7896,48.8985,17822.0
2022-11-08 12:20:00,53.9,53.95,53.58,53.58,20041.0,48.8985,48.9439,48.6082,48.6082,20041.0
2022-11-08 12:30:00,53.57,53.57,53.38,53.46,19617.0,48.5991,48.5991,48.4268,48.4993,19617.0
2022-11-08 12:40:00,53.49,53.61,53.37,53.38,12960.0,48.5265,48.6354,48.4177,48.4268,12960.0
2022-11-08 12:50:00,53.37,53.38,53.19,53.33,10610.0,48.4177,48.4268,48.2544,48.3814,10610.0
2022-11-08 13:00:00,53.32,53.5,53.27,53.48,15406.0,48.3723,48.5356,48.327,48.5175,15406.0
2022-11-08 13:10:00,53.5,53.5,53.38,53.38,21034.0,48.5356,48.5356,48.4268,48.4268,21034.0
2022-11-08 13:20:00,53.34,53.34,53.05,53.12,21655.0,48.3905,48.3905,48.1274,48.1909,21655.0
2022-11-08 13:30:00,53.11,53.11,52.95,53.02,39454.0,48.1818,48.1818,48.0367,48.1002,39454.0
2022-11-08 13:40:00,53.03,53.09,52.9,52.94,49025.0,48.1092,48.1637,47.9913,48.0276,49025.0
2022-11-08 13:50:00,52.96,53.02,52.71,52.81,28732.0,48.0457,48.1002,47.8189,47.9096,28732.0
2022-11-08 14:00:00,52.81,52.91,52.61,52.64,44596.0,47.9096,48.0004,47.7282,47.7554,44596.0
2022-11-08 14:10:00,52.63,52.78,52.55,52.66,43000.0,47.7463,47.8824,47.6738,47.7736,43000.0
2022-11-08 14:20:00,52.66,52.66,52.28,52.29,22668.0,47.7736,47.7736,47.4288,47.4379,22668.0
2022-11-08 14:30:00,52.28,52.57,52.19,52.52,28492.0,47.4288,47.6919,47.3472,47.6466,28492.0
2022-11-08 14:40:00,52.5,52.82,52.48,52.79,29870.0,47.6284,47.9187,47.6103,47.8915,29870.0
2022-11-08 14:50:00,52.81,52.95,52.75,52.8,62821.0,47.9096,48.0367,47.8552,47.9006,62821.0
2022-11-08 15:00:00,52.8,53.09,52.79,53.01,29271.0,47.9006,48.1637,47.8915,48.0911,29271.0
2022-11-08 15:10:00,53.06,53.19,52.96,53.17,21701.0,48.1364,48.2544,48.0457,48.2362,21701.0
2022-11-08 15:20:00,53.21,53.24,53.12,53.23,40892.0,48.2725,48.2997,48.1909,48.2907,40892.0
2022-11-08 15:30:00,53.23,53.46,53.17,53.37,59430.0,48.2907,48.4993,48.2362,48.4177,59430.0
2022-11-08 15:40:00,53.38,53.51,53.34,53.4,61756.0,48.4268,48.5447,48.3905,48.4449,61756.0
2022-11-08 15:50:00,53.41,53.43,52.98,53.0,346428.0,48.454,48.4721,48.0639,48.082,346428.0
2022-11-09 09:30:00,52.29,52.3,51.14,51.35,73416.0,47.4379,47.447,46.3946,46.5851,73416.0
2022-11-09 09:40:00,51.36,51.89,51.35,51.76,23109.0,46.5942,47.075,46.5851,46.9571,23109.0
2022-11-09 09:50:00,51.75,51.75,51.49,51.57,45724.0,46.948,46.948,46.7121,46.7847,45724.0
2022-11-09 10:00:00,51.57,51.61,51.39,51.51,23389.0,46.7847,46.821,46.6214,46.7303,23389.0
2022-11-09 10:10:00,51.53,51.56,51.35,51.43,22558.0,46.7484,46.7756,46.5851,46.6577,22558.0
2022-11-09 10:20:00,51.51,51.56,51.31,51.33,21823.0,46.7303,46.7756,46.5488,46.567,21823.0
2022-11-09 10:30:00,51.31,51.46,51.2,51.39,49746.0,46.5488,46.6849,46.449,46.6214,49746.0
2022-11-09 10:40:00,51.36,51.42,51.15,51.17,18234.0,46.5942,46.6486,46.4037,46.4218,18234.0
2022-11-09 10:50:00,51.21,51.22,50.94,51.07,24511.0,46.4581,46.4672,46.2132,46.3311,24511.0
2022-11-09 11:00:00,51.1,51.34,51.1,51.3,20070.0,46.3583,46.5761,46.3583,46.5398,20070.0
2022-11-09 11:10:00,51.3,51.52,51.29,51.51,36187.0,46.5398,46.7393,46.5307,46.7303,36187.0
2022-11-09 11:20:00,51.5,51.51,51.32,51.37,11733.0,46.7212,46.7303,46.5579,46.6033,11733.0
2022-11-09 11:30:00,51.32,51.35,51.26,51.27,8790.0,46.5579,46.5851,46.5035,46.5125,8790.0
2022-11-09 11:40:00,51.25,51.47,51.24,51.42,11587.0,46.4944,46.694,46.4853,46.6486,11587.0
2022-11-09 11:50:00,51.42,51.46,51.23,51.25,28433.0,46.6486,46.6849,46.4763,46.4944,28433.0
2022-11-09 12:00:00,51.25,51.26,50.9,50.9,27523.0,46.4944,46.5035,46.1769,46.1769,27523.0
2022-11-09 12:10:00,50.88,50.91,50.78,50.8,15274.0,46.1587,46.186,46.068,46.0862,15274.0
2022-11-09 12:20:00,50.78,50.87,50.71,50.87,9227.0,46.068,46.1497,46.0045,46.1497,9227.0
2022-11-09 12:30:00,50.88,51.0,50.84,50.88,8617.0,46.1587,46.2676,46.1224,46.1587,8617.0
2022-11-09 12:40:00,50.85,51.0,50.8,50.99,14904.0,46.1315,46.2676,46.0862,46.2585,14904.0
2022-11-09 12:50:00,50.99,50.99,50.85,50.95,8652.0,46.2585,46.2585,46.1315,46.2222,8652.0
2022-11-09 13:00:00,50.95,51.04,50.87,50.91,16564.0,46.2222,46.3039,46.1497,46.186,16564.0
2022-11-09 13:10:00,50.94,50.95,50.81,50.84,25255.0,46.2132,46.2222,46.0952,46.1224,25255.0
2022-11-09 13:20:00,50.83,50.86,50.6,50.63,10122.0,46.1134,46.1406,45.9047,45.9319,10122.0
2022-11-09 13:30:00,50.62,50.82,50.59,50.79,65134.0,45.9229,46.1043,45.8956,46.0771,65134.0
2022-11-09 13:40:00,50.79,50.79,50.62,50.73,23446.0,46.0771,46.0771,45.9229,46.0227,23446.0
2022-11-09 13:50:00,50.76,50.89,50.74,50.89,14242.0,46.0499,46.1678,46.0317,46.1678,14242.0
2022-11-09 14:00:00,50.86,50.95,50.78,50.95,29098.0,46.1406,46.2222,46.068,46.2222,29098.0
2022-11-09 14:10:00,50.94,51.07,50.89,50.92,43399.0,46.2132,46.3311,46.1678,46.195,43399.0
2022-11-09 14:20:00,50.94,50.94,50.83,50.88,8394.0,46.2132,46.2132,46.1134,46.1587,8394.0
2022-11-09 14:30:00,50.88,50.88,50.67,50.67,27549.0,46.1587,46.1587,45.9682,45.9682,27549.0
2022-11-09 14:40:00,50.66,50.76,50.64,50.73,11920.0,45.9591,46.0499,45.941,46.0227,11920.0
2022-11-09 14:50:00,50.72,50.75,50.67,50.71,15972.0,46.0136,46.0408,45.9682,46.0045,15972.0
2022-11-09 15:00:00,50.68,50.98,50.68,50.95,13101.0,45.9773,46.2495,45.9773,46.2222,13101.0
2022-11-09 15:10:00,50.95,50.96,50.84,50.9,13916.0,46.2222,46.2313,46.1224,46.1769,13916.0
2022-11-09 15:20:00,50.89,50.92,50.73,50.83,20656.0,46.1678,46.195,46.0227,46.1134,20656.0
2022-11-09 15:30:00,50.82,50.89,50.74,50.8,48620.0,46.1043,46.1678,46.0317,46.0862,48620.0
2022-11-09 15:40:00,50.8,50.82,50.68,50.69,62984.0,46.0862,46.1043,45.9773,45.9864,62984.0
2022-11-09 15:50:00,50.68,50.8,50.54,50.6,230679.0,45.9773,46.0862,45.8503,45.9047,230679.0
2022-11-10 09:30:00,53.2,53.53,52.96,53.29,86344.0,48.2635,48.5628,48.0457,48.3451,86344.0
2022-11-10 09:40:00,53.29,53.35,52.98,53.18,85877.0,48.3451,48.3995,48.0639,48.2453,85877.0
2022-11-10 09:50:00,53.18,53.75,53.1,53.71,49725.0,48.2453,48.7624,48.1727,48.7261,49725.0
2022-11-10 10:00:00,53.67,54.0,53.67,53.79,67476.0,48.6898,48.9892,48.6898,48.7987,67476.0
2022-11-10 10:10:00,53.81,54.13,53.78,54.09,57603.0,48.8169,49.1072,48.7896,49.0709,57603.0
2022-11-10 10:20:00,54.08,54.23,53.98,54.23,25234.0,49.0618,49.1979,48.9711,49.1979,25234.0
2022-11-10 10:30:00,54.22,54.26,53.75,53.77,38027.0,49.1888,49.2251,48.7624,48.7806,38027.0
2022-11-10 10:40:00,53.73,54.18,53.73,54.18,19613.0,48.7443,49.1525,48.7443,49.1525,19613.0
2022-11-10 10:50:00,54.2,54.26,54.14,54.2,24329.0,49.1707,49.2251,49.1162,49.1707,24329.0
2022-11-10 11:00:00,54.2,54.27,54.1,54.25,16276.0,49.1707,49.2342,49.0799,49.216,16276.0
2022-11-10 11:10:00,54.27,54.43,54.22,54.39,11894.0,49.2342,49.3793,49.1888,49.343,11894.0
2022-11-10 11:20:00,54.38,54.49,54.24,54.35,27463.0,49.334,49.4338,49.207,49.3067,27463.0
2022-11-10 11:30:00,54.37,54.48,54.34,54.48,19844.0,49.3249,49.4247,49.2977,49.4247,19844.0
2022-11-10 11:40:00,54.48,54.54,54.38,54.44,18993.0,49.4247,49.4791,49.334,49.3884,18993.0
2022-11-10 11:50:00,54.47,54.68,54.45,54.58,29976.0,49.4156,49.6061,49.3975,49.5154,29976.0
2022-11-10 12:00:00,54.54,54.54,54.32,54.33,57637.0,49.4791,49.4791,49.2795,49.2886,57637.0
2022-11-10 12:10:00,54.3,54.32,54.0,54.05,71806.0,49.2614,49.2795,48.9892,49.0346,71806.0
2022-11-10 12:20:00,54.06,54.07,53.86,53.9,17112.0,49.0437,49.0527,48.8622,48.8985,17112.0
2022-11-10 12:30:00,53.88,53.89,53.62,53.63,11833.0,48.8804,48.8894,48.6445,48.6536,11833.0
2022-11-10 12:40:00,53.64,53.7,53.55,53.61,32219.0,48.6626,48.7171,48.581,48.6354,32219.0
2022-11-10 12:50:00,53.62,53.64,53.31,53.36,57697.0,48.6445,48.6626,48.3633,48.4086,57697.0
2022-11-10 13:00:00,53.38,53.62,53.32,53.58,19885.0,48.4268,48.6445,48.3723,48.6082,19885.0
2022-11-10 13:10:00,53.59,53.72,53.55,53.68,12135.0,48.6173,48.7352,48.581,48.6989,12135.0
2022-11-10 13:20:00,53.69,53.7,53.37,53.54,27389.0,48.708,48.7171,48.4177,48.5719,27389.0
2022-11-10 13:30:00,53.57,53.6,53.5,53.51,7201.0,48.5991,48.6263,48.5356,48.5447,7201.0
2022-11-10 13:40:00,53.52,53.88,53.47,53.86,22467.0,48.5538,48.8804,48.5084,48.8622,22467.0
2022-11-10 13:50:00,53.89,53.92,53.74,53.76,15264.0,48.8894,48.9166,48.7533,48.7715,15264.0
2022-11-10 14:00:00,53.74,53.83,53.67,53.77,25427.0,48.7533,48.835,48.6898,48.7806,25427.0
2022-11-10 14:10:00,53.77,53.82,53.61,53.61,20419.0,48.7806,48.8259,48.6354,48.6354,20419.0
2022-11-10 14:20:00,53.61,53.63,53.53,53.61,28043.0,48.6354,48.6536,48.5628,48.6354,28043.0
2022-11-10 14:30:00,53.61,53.65,53.55,53.65,24515.0,48.6354,48.6717,48.581,48.6717,24515.0
2022-11-10 14:40:00,53.63,53.68,53.57,53.62,20255.0,48.6536,48.6989,48.5991,48.6445,20255.0
2022-11-10 14:50:00,53.61,53.68,53.55,53.66,28429.0,48.6354,48.6989,48.581,48.6808,28429.0
2022-11-10 15:00:00,53.67,53.67,53.31,53.4,61911.0,48.6898,48.6898,48.3633,48.4449,61911.0
2022-11-10 15:10:00,53.39,53.46,53.3,53.32,58879.0,48.4358,48.4993,48.3542,48.3723,58879.0
2022-11-10 15:20:00,53.31,53.44,53.26,53.4,111127.0,48.3633,48.4812,48.3179,48.4449,111127.0
2022-11-10 15:30:00,53.38,53.49,53.31,53.33,139187.0,48.4268,48.5265,48.3633,48.3814,139187.0
2022-11-10 15:40:00,53.33,53.61,53.32,53.53,196694.0,48.3814,48.6354,48.3723,48.5628,196694.0
2022-11-10 15:50:00,53.53,53.84,53.52,53.8,306267.0,48.5628,48.8441,48.5538,48.8078,306267.0
2022-11-11 09:30:00,54.29,54.47,53.95,54.34,33797.0,49.2523,49.4156,48.9439,49.2977,33797.0
2022-11-11 09:40:00,54.29,54.8,54.27,54.78,18549.0,49.2523,49.715,49.2342,49.6968,18549.0
2022-11-11 09:50:00,54.8,54.88,54.68,54.7,17402.0,49.715,49.7876,49.6061,49.6243,17402.0
2022-11-11 10:00:00,54.69,54.86,54.45,54.78,18656.0,49.6152,49.7694,49.3975,49.6968,18656.0
2022-11-11 10:10:00,54.79,55.06,54.78,54.88,41250.0,49.7059,49.9509,49.6968,49.7876,41250.0
2022-11-11 10:20:00,54.91,55.17,54.88,55.15,15523.0,49.8148,50.0507,49.7876,50.0325,15523.0
2022-11-11 10:30:00,55.16,55.16,54.89,55.02,13215.0,50.0416,50.0416,49.7966,49.9146,13215.0
2022-11-11 10:40:00,55.04,55.43,54.96,55.43,23527.0,49.9327,50.2865,49.8601,50.2865,23527.0
2022-11-11 10:50:00,55.46,55.6,55.4,55.52,12151.0,50.3137,50.4408,50.2593,50.3682,12151.0
2022-11-11 11:00:00,55.54,55.84,55.52,55.64,57127.0,50.3863,50.6585,50.3682,50.477,57127.0
2022-11-11 11:10:00,55.66,55.9,55.6,55.89,44337.0,50.4952,50.7129,50.4408,50.7038,44337.0
2022-11-11 11:20:00,55.89,55.92,55.7,55.85,16122.0,50.7038,50.7311,50.5315,50.6676,16122.0
2022-11-11 11:30:00,55.84,56.02,55.78,55.97,38111.0,50.6585,50.8218,50.6041,50.7764,38111.0
2022-11-11 11:40:00,55.97,56.2,55.96,56.18,21802.0,50.7764,50.9851,50.7674,50.9669,21802.0
2022-11-11 11:50:00,56.24,56.38,56.2,56.38,20961.0,51.0214,51.1484,50.9851,51.1484,20961.0
2022-11-11 12:00:00,56.36,56.65,56.35,56.63,48089.0,51.1302,51.3933,51.1212,51.3752,48089.0
2022-11-11 12:10:00,56.64,56.84,56.57,56.58,38419.0,51.3843,51.5657,51.3207,51.3298,38419.0
2022-11-11 12:20:00,56.59,56.7,56.51,56.69,19484.0,51.3389,51.4387,51.2663,51.4296,19484.0
2022-11-11 12:30:00,56.7,56.8,56.68,56.74,10931.0,51.4387,51.5294,51.4205,51.475,10931.0
2022-11-11 12:40:00,56.71,56.77,56.59,56.59,110483.0,51.4478,51.5022,51.3389,51.3389,110483.0
2022-11-11 12:50:00,56.6,56.78,56.55,56.71,71872.0,51.348,51.5113,51.3026,51.4478,71872.0
2022-11-11 13:00:00,56.7,56.93,56.67,56.86,17824.0,51.4387,51.6473,51.4115,51.5838,17824.0
2022-11-11 13:10:00,56.87,56.96,56.79,56.96,142998.0,51.5929,51.6746,51.5203,51.6746,142998.0
2022-11-11 13:20:00,56.94,57.38,56.88,57.3,47990.0,51.6564,52.0556,51.602,51.983,47990.0
2022-11-11 13:30:00,57.3,57.47,57.21,57.21,43378.0,51.983,52.1372,51.9014,51.9014,43378.0
2022-11-11 13:40:00,57.22,57.29,57.07,57.16,19137.0,51.9104,51.9739,51.7744,51.856,19137.0
2022-11-11 13:50:00,57.19,57.32,57.15,57.29,26937.0,51.8832,52.0012,51.8469,51.9739,26937.0
2022-11-11 14:00:00,57.29,57.32,57.12,57.19,54889.0,51.9739,52.0012,51.8197,51.8832,54889.0
2022-11-11 14:10:00,57.2,57.2,56.88,56.88,18901.0,51.8923,51.8923,51.602,51.602,18901.0
2022-11-11 14:20:00,56.9,57.17,56.87,57.17,48627.0,51.6201,51.8651,51.5929,51.8651,48627.0
2022-11-11 14:30:00,57.17,57.37,57.17,57.37,10717.0,51.8651,52.0465,51.8651,52.0465,10717.0
2022-11-11 14:40:00,57.38,57.6,57.38,57.5,20936.0,52.0556,52.2552,52.0556,52.1645,20936.0
2022-11-11 14:50:00,57.53,57.55,57.42,57.47,11990.0,52.1917,52.2098,52.0919,52.1372,11990.0
2022-11-11 15:00:00,57.47,57.51,57.05,57.09,26977.0,52.1372,52.1735,51.7562,51.7925,26977.0
2022-11-11 15:10:00,57.08,57.21,56.95,57.17,27722.0,51.7834,51.9014,51.6655,51.8651,27722.0
2022-11-11 15:20:00,57.18,57.32,57.16,57.29,61236.0,51.8741,52.0012,51.856,51.9739,61236.0
2022-11-11 15:30:00,57.29,57.41,57.23,57.41,77742.0,51.9739,52.0828,51.9195,52.0828,77742.0
2022-11-11 15:40:00,57.41,57.5,57.36,57.47,80681.0,52.0828,52.1645,52.0374,52.1372,80681.0
2022-11-11 15:50:00,57.47,57.49,57.11,57.13,205048.0,52.1372,52.1554,51.8106,51.8288,205048.0
2022-11-14 09:30:00,56.54,57.11,56.54,57.11,73473.0,51.2935,51.8106,51.2935,51.8106,73473.0
2022-11-14 09:40:00,57.14,57.2,56.79,56.9,39971.0,51.8379,51.8923,51.5203,51.6201,39971.0
2022-11-14 09:50:00,56.85,56.96,56.7,56.8,22765.0,51.5748,51.6746,51.4387,51.5294,22765.0
2022-11-14 10:00:00,56.8,57.6,56.8,57.43,56627.0,51.5294,52.2552,51.5294,52.1009,56627.0
2022-11-14 10:10:00,57.42,57.52,57.23,57.35,75085.0,52.0919,52.1826,51.9195,52.0284,75085.0
2022-11-14 10:20:00,57.38,57.48,57.03,57.06,32645.0,52.0556,52.1463,51.7381,51.7653,32645.0
2022-11-14 10:30:00,57.04,57.18,56.88,57.08,22357.0,51.7471,51.8741,51.602,51.7834,22357.0
2022-11-14 10:40:00,57.07,57.45,57.06,57.44,77956.0,51.7744,52.1191,51.7653,52.11,77956.0
2022-11-14 10:50:00,57.43,57.6,57.4,57.41,24596.0,52.1009,52.2552,52.0737,52.0828,24596.0
2022-11-14 11:00:00,57.43,57.45,57.26,57.28,15110.0,52.1009,52.1191,51.9467,51.9649,15110.0
2022-11-14 11:10:00,57.28,57.3,57.03,57.17,19546.0,51.9649,51.983,51.7381,51.8651,19546.0
2022-11-14 11:20:00,57.18,57.25,56.97,56.98,33264.0,51.8741,51.9376,51.6836,51.6927,33264.0
2022-11-14 11:30:00,56.96,57.17,56.93,57.03,34071.0,51.6746,51.8651,51.6473,51.7381,34071.0
2022-11-14 11:40:00,57.02,57.2,56.89,57.14,28030.0,51.729,51.8923,51.6111,51.8379,28030.0
2022-11-14 11:50:00,57.13,57.15,57.01,57.11,17262.0,51.8288,51.8469,51.7199,51.8106,17262.0
2022-11-14 12:00:00,57.14,57.26,57.04,57.19,17001.0,51.8379,51.9467,51.7471,51.8832,17001.0
2022-11-14 12:10:00,57.16,57.21,56.97,56.98,15041.0,51.856,51.9014,51.6836,51.6927,15041.0
2022-11-14 12:20:00,56.96,57.14,56.81,57.13,12460.0,51.6746,51.8379,51.5385,51.8288,12460.0
2022-11-14 12:30:00,57.15,57.27,57.12,57.27,10606.0,51.8469,51.9558,51.8197,51.9558,10606.0
2022-11-14 12:40:00,57.26,57.26,57.16,57.23,10356.0,51.9467,51.9467,51.856,51.9195,10356.0
2022-11-14 12:50:00,57.21,57.26,57.12,57.13,9209.0,51.9014,51.9467,51.8197,51.8288,9209.0
2022-11-14 13:00:00,57.09,57.22,57.06,57.2,13059.0,51.7925,51.9104,51.7653,51.8923,13059.0
2022-11-14 13:10:00,57.2,57.33,57.08,57.32,12922.0,51.8923,52.0102,51.7834,52.0012,12922.0
2022-11-14 13:20:00,57.32,57.42,57.32,57.42,28863.0,52.0012,52.0919,52.0012,52.0919,28863.0
2022-11-14 13:30:00,57.4,57.5,57.3,57.5,11869.0,52.0737,52.1645,51.983,52.1645,11869.0
2022-11-14 13:40:00,57.47,57.47,57.37,57.45,11451.0,52.1372,52.1372,52.0465,52.1191,11451.0
2022-11-14 13:50:00,57.45,57.5,57.37,57.39,16916.0,52.1191,52.1645,52.0465,52.0647,16916.0
2022-11-14 14:00:00,57.4,57.41,57.15,57.17,21033.0,52.0737,52.0828,51.8469,51.8651,21033.0
2022-11-14 14:10:00,57.18,57.18,56.97,56.98,31858.0,51.8741,51.8741,51.6836,51.6927,31858.0
2022-11-14 14:20:00,56.97,57.02,56.91,57.0,26894.0,51.6836,51.729,51.6292,51.7108,26894.0
2022-11-14 14:30:00,57.0,57.06,56.88,56.89,19773.0,51.7108,51.7653,51.602,51.6111,19773.0
2022-11-14 14:40:00,56.91,56.96,56.86,56.89,23946.0,51.6292,51.6746,51.5838,51.6111,23946.0
2022-11-14 14:50:00,56.89,56.94,56.82,56.93,23736.0,51.6111,51.6564,51.5476,51.6473,23736.0
2022-11-14 15:00:00,56.93,57.02,56.82,56.82,37218.0,51.6473,51.729,51.5476,51.5476,37218.0
2022-11-14 15:10:00,56.81,56.81,56.56,56.66,58717.0,51.5385,51.5385,51.3117,51.4024,58717.0
2022-11-14 15:20:00,56.66,56.77,56.64,56.71,23530.0,51.4024,51.5022,51.3843,51.4478,23530.0
2022-11-14 15:30:00,56.72,56.75,56.59,56.69,47173.0,51.4568,51.484,51.3389,51.4296,47173.0
2022-11-14 15:40:00,56.7,56.73,56.45,56.53,116208.0,51.4387,51.4659,51.2119,51.2845,116208.0
2022-11-14 15:50:00,56.54,56.65,56.33,56.39,193809.0,51.2935,51.3933,51.103,51.1575,193809.0
2022-11-15 09:30:00,57.78,58.06,57.45,57.47,58601.0,52.4185,52.6725,52.1191,52.1372,58601.0
2022-11-15 09:40:00,57.5,57.68,56.92,56.93,93994.0,52.1645,52.3277,51.6383,51.6473,93994.0
2022-11-15 09:50:00,56.93,57.51,56.93,57.51,25596.0,51.6473,52.1735,51.6473,52.1735,25596.0
2022-11-15 10:00:00,57.52,57.79,57.48,57.56,24417.0,52.1826,52.4275,52.1463,52.2189,24417.0
2022-11-15 10:10:00,57.59,57.7,57.44,57.44,23548.0,52.2461,52.3459,52.11,52.11,23548.0
2022-11-15 10:20:00,57.41,57.9,57.35,57.88,21182.0,52.0828,52.5273,52.0284,52.5092,21182.0
2022-11-15 10:30:00,57.87,57.89,57.71,57.77,17447.0,52.5001,52.5183,52.355,52.4094,17447.0
2022-11-15 10:40:00,57.79,57.95,57.57,57.57,15205.0,52.4275,52.5727,52.228,52.228,15205.0
2022-11-15 10:50:00,57.56,57.72,57.47,57.59,31117.0,52.2189,52.364,52.1372,52.2461,31117.0
2022-11-15 11:00:00,57.58,57.76,57.37,57.56,40106.0,52.237,52.4003,52.0465,52.2189,40106.0
2022-11-15 11:10:00,57.55,57.85,57.53,57.64,43169.0,52.2098,52.482,52.1917,52.2915,43169.0
2022-11-15 11:20:00,57.66,57.83,57.49,57.5,26779.0,52.3096,52.4638,52.1554,52.1645,26779.0
2022-11-15 11:30:00,57.51,57.71,57.5,57.64,19181.0,52.1735,52.355,52.1645,52.2915,19181.0
2022-11-15 11:40:00,57.64,57.71,57.53,57.69,26768.0,52.2915,52.355,52.1917,52.3368,26768.0
2022-11-15 11:50:00,57.73,57.88,57.69,57.86,16112.0,52.3731,52.5092,52.3368,52.491,16112.0
2022-11-15 12:00:00,57.87,57.87,57.61,57.67,23007.0,52.5001,52.5001,52.2642,52.3187,23007.0
2022-11-15 12:10:00,57.67,57.82,57.64,57.77,10643.0,52.3187,52.4548,52.2915,52.4094,10643.0
2022-11-15 12:20:00,57.75,57.77,57.65,57.7,11247.0,52.3913,52.4094,52.3005,52.3459,11247.0
2022-11-15 12:30:00,57.69,57.82,57.64,57.78,5975.0,52.3368,52.4548,52.2915,52.4185,5975.0
2022-11-15 12:40:00,57.77,57.83,57.61,57.74,12563.0,52.4094,52.4638,52.2642,52.3822,12563.0
2022-11-15 12:50:00,57.72,57.76,57.61,57.75,6211.0,52.364,52.4003,52.2642,52.3913,6211.0
2022-11-15 13:00:00,57.76,57.78,57.58,57.58,8697.0,52.4003,52.4185,52.237,52.237,8697.0
2022-11-15 13:10:00,57.55,57.56,57.2,57.23,16663.0,52.2098,52.2189,51.8923,51.9195,16663.0
2022-11-15 13:20:00,57.14,57.19,56.63,56.66,27772.0,51.8379,51.8832,51.3752,51.4024,27772.0
2022-11-15 13:30:00,56.63,56.74,56.4,56.52,35813.0,51.3752,51.475,51.1665,51.2754,35813.0
2022-11-15 13:40:00,56.52,56.7,56.38,56.44,28960.0,51.2754,51.4387,51.1484,51.2028,28960.0
2022-11-15 13:50:00,56.46,56.63,56.42,56.48,18121.0,51.221,51.3752,51.1847,51.2391,18121.0
2022-11-15 14:00:00,56.48,56.53,56.13,56.33,23466.0,51.2391,51.2845,50.9216,51.103,23466.0
2022-11-15 14:10:00,56.37,56.79,56.37,56.7,21387.0,51.1393,51.5203,51.1393,51.4387,21387.0
2022-11-15 14:20:00,56.75,56.87,56.67,56.79,63455.0,51.484,51.5929,51.4115,51.5203,63455.0
2022-11-15 14:30:00,56.82,56.84,56.58,56.59,24691.0,51.5476,51.5657,51.3298,51.3389,24691.0
2022-11-15 14:40:00,56.6,56.69,56.43,56.43,31206.0,51.348,51.4296,51.1937,51.1937,31206.0
2022-11-15 14:50:00,56.44,56.59,56.32,56.42,28718.0,51.2028,51.3389,51.0939,51.1847,28718.0
2022-11-15 15:00:00,56.42,56.7,56.39,56.4,48354.0,51.1847,51.4387,51.1575,51.1665,48354.0
2022-11-15 15:10:00,56.42,56.49,56.26,56.38,51344.0,51.1847,51.2482,51.0395,51.1484,51344.0
2022-11-15 15:20:00,56.38,56.5,56.21,56.24,50172.0,51.1484,51.2572,50.9942,51.0214,50172.0
2022-11-15 15:30:00,56.24,56.24,56.02,56.21,64782.0,51.0214,51.0214,50.8218,50.9942,64782.0
2022-11-15 15:40:00,56.21,56.24,55.93,55.99,102698.0,50.9942,51.0214,50.7401,50.7946,102698.0
2022-11-15 15:50:00,56.07,56.08,55.57,55.73,419623.0,50.8671,50.8762,50.4135,50.5587,419623.0
2022-11-16 09:30:00,54.9,55.0,52.93,53.23,162730.0,49.8057,49.8964,48.0185,48.2907,162730.0
2022-11-16 09:40:00,53.26,53.42,52.96,53.09,56450.0,48.3179,48.463,48.0457,48.1637,56450.0
2022-11-16 09:50:00,53.17,53.29,53.04,53.13,39609.0,48.2362,48.3451,48.1183,48.2,39609.0
2022-11-16 10:00:00,53.13,53.38,52.8,52.8,39245.0,48.2,48.4268,47.9006,47.9006,39245.0
2022-11-16 10:10:00,52.82,52.88,52.23,52.25,60486.0,47.9187,47.9732,47.3835,47.4016,60486.0
2022-11-16 10:20:00,52.25,52.8,52.24,52.8,44085.0,47.4016,47.9006,47.3925,47.9006,44085.0
2022-11-16 10:30:00,52.81,53.17,52.77,53.02,42407.0,47.9096,48.2362,47.8734,48.1002,42407.0
2022-11-16 10:40:00,53.03,53.26,52.93,53.16,73431.0,48.1092,48.3179,48.0185,48.2272,73431.0
2022-11-16 10:50:00,53.16,53.37,52.97,53.0,45686.0,48.2272,48.4177,48.0548,48.082,45686.0
2022-11-16 11:00:00,52.93,53.17,52.9,53.08,42738.0,48.0185,48.2362,47.9913,48.1546,42738.0
2022-11-16 11:10:00,53.08,53.43,53.07,53.38,15742.0,48.1546,48.4721,48.1455,48.4268,15742.0
2022-11-16 11:20:00,53.4,53.62,53.39,53.61,17871.0,48.4449,48.6445,48.4358,48.6354,17871.0
2022-11-16 11:30:00,53.59,53.62,53.5,53.61,36336.0,48.6173,48.6445,48.5356,48.6354,36336.0
2022-11-16 11:40:00,53.61,53.8,53.54,53.78,41448.0,48.6354,48.8078,48.5719,48.7896,41448.0
2022-11-16 11:50:00,53.78,54.05,53.76,53.98,35845.0,48.7896,49.0346,48.7715,48.9711,35845.0
2022-11-16 12:00:00,53.98,54.04,53.64,53.74,58664.0,48.9711,49.0255,48.6626,48.7533,58664.0
2022-11-16 12:10:00,53.73,53.76,53.61,53.69,25363.0,48.7443,48.7715,48.6354,48.708,25363.0
2022-11-16 12:20:00,53.69,53.9,53.67,53.87,33566.0,48.708,48.8985,48.6898,48.8713,33566.0
2022-11-16 12:30:00,53.86,53.96,53.8,53.83,39098.0,48.8622,48.9529,48.8078,48.835,39098.0
2022-11-16 12:40:00,53.85,54.01,53.75,53.91,17281.0,48.8531,48.9983,48.7624,48.9076,17281.0
2022-11-16 12:50:00,53.92,54.02,53.58,53.62,41688.0,48.9166,49.0074,48.6082,48.6445,41688.0
2022-11-16 13:00:00,53.61,53.76,53.54,53.75,20630.0,48.6354,48.7715,48.5719,48.7624,20630.0
2022-11-16 13:10:00,53.78,53.97,53.64,53.67,15454.0,48.7896,48.962,48.6626,48.6898,15454.0
2022-11-16 13:20:00,53.68,53.83,53.63,53.76,20986.0,48.6989,48.835,48.6536,48.7715,20986.0
2022-11-16 13:30:00,53.74,53.77,53.32,53.4,20756.0,48.7533,48.7806,48.3723,48.4449,20756.0
2022-11-16 13:40:00,53.43,53.52,53.41,53.47,21278.0,48.4721,48.5538,48.454,48.5084,21278.0
2022-11-16 13:50:00,53.48,53.5,53.37,53.4,18274.0,48.5175,48.5356,48.4177,48.4449,18274.0
2022-11-16 14:00:00,53.42,53.71,53.42,53.7,15305.0,48.463,48.7261,48.463,48.7171,15305.0
2022-11-16 14:10:00,53.71,53.79,53.66,53.72,23341.0,48.7261,48.7987,48.6808,48.7352,23341.0
2022-11-16 14:20:00,53.74,53.98,53.73,53.98,23538.0,48.7533,48.9711,48.7443,48.9711,23538.0
2022-11-16 14:30:00,53.98,54.01,53.76,53.94,33383.0,48.9711,48.9983,48.7715,48.9348,33383.0
2022-11-16 14:40:00,53.92,53.95,53.8,53.82,21460.0,48.9166,48.9439,48.8078,48.8259,21460.0
2022-11-16 14:50:00,53.83,54.02,53.81,54.02,31816.0,48.835,49.0074,48.8169,49.0074,31816.0
2022-11-16 15:00:00,54.0,54.06,53.74,53.78,27391.0,48.9892,49.0437,48.7533,48.7896,27391.0
2022-11-16 15:10:00,53.79,53.91,53.73,53.78,32511.0,48.7987,48.9076,48.7443,48.7896,32511.0
2022-11-16 15:20:00,53.78,53.84,53.56,53.76,106808.0,48.7896,48.8441,48.5901,48.7715,106808.0
2022-11-16 15:30:00,53.76,53.82,53.61,53.8,73245.0,48.7715,48.8259,48.6354,48.8078,73245.0
2022-11-16 15:40:00,53.8,54.07,53.79,54.04,75799.0,48.8078,49.0527,48.7987,49.0255,75799.0
2022-11-16 15:50:00,54.06,54.09,53.74,53.91,273364.0,49.0437,49.0709,48.7533,48.9076,273364.0
2022-11-17 09:30:00,52.95,53.18,52.68,53.06,25211.0,48.0367,48.2453,47.7917,48.1364,25211.0
2022-11-17 09:40:00,52.95,53.27,52.84,53.12,13150.0,48.0367,48.327,47.9369,48.1909,13150.0
2022-11-17 09:50:00,53.15,53.2,52.84,52.93,13044.0,48.2181,48.2635,47.9369,48.0185,13044.0
2022-11-17 10:00:00,52.97,53.1,52.66,52.7,32964.0,48.0548,48.1727,47.7736,47.8099,32964.0
2022-11-17 10:10:00,52.75,53.25,52.73,53.25,13269.0,47.8552,48.3088,47.8371,48.3088,13269.0
2022-11-17 10:20:00,53.27,53.43,53.2,53.37,7808.0,48.327,48.4721,48.2635,48.4177,7808.0
2022-11-17 10:30:00,53.43,53.48,53.23,53.47,18423.0,48.4721,48.5175,48.2907,48.5084,18423.0
2022-11-17 10:40:00,53.43,53.58,53.15,53.18,12214.0,48.4721,48.6082,48.2181,48.2453,12214.0
2022-11-17 10:50:00,53.22,53.35,53.06,53.11,11865.0,48.2816,48.3995,48.1364,48.1818,11865.0
2022-11-17 11:00:00,53.04,53.34,53.04,53.14,11870.0,48.1183,48.3905,48.1183,48.209,11870.0
2022-11-17 11:10:00,53.09,53.33,53.04,53.26,13710.0,48.1637,48.3814,48.1183,48.3179,13710.0
2022-11-17 11:20:00,53.3,53.42,53.25,53.37,8275.0,48.3542,48.463,48.3088,48.4177,8275.0
2022-11-17 11:30:00,53.36,53.37,53.21,53.24,10537.0,48.4086,48.4177,48.2725,48.2997,10537.0
2022-11-17 11:40:00,53.26,53.3,53.17,53.19,28513.0,48.3179,48.3542,48.2362,48.2544,28513.0
2022-11-17 11:50:00,53.21,53.64,53.18,53.62,11474.0,48.2725,48.6626,48.2453,48.6445,11474.0
2022-11-17 12:00:00,53.61,53.66,53.51,53.55,4676.0,48.6354,48.6808,48.5447,48.581,4676.0
2022-11-17 12:10:00,53.53,53.6,53.45,53.51,5822.0,48.5628,48.6263,48.4903,48.5447,5822.0
2022-11-17 12:20:00,53.56,53.63,53.5,53.58,12786.0,48.5901,48.6536,48.5356,48.6082,12786.0
2022-11-17 12:30:00,53.57,53.9,53.56,53.9,12726.0,48.5991,48.8985,48.5901,48.8985,12726.0
2022-11-17 12:40:00,53.92,54.04,53.89,53.97,8453.0,48.9166,49.0255,48.8894,48.962,8453.0
2022-11-17 12:50:00,54.0,54.19,54.0,54.15,9753.0,48.9892,49.1616,48.9892,49.1253,9753.0
2022-11-17 13:00:00,54.18,54.21,54.12,54.18,6833.0,49.1525,49.1797,49.0981,49.1525,6833.0
2022-11-17 13:10:00,54.18,54.32,54.18,54.23,5913.0,49.1525,49.2795,49.1525,49.1979,5913.0
2022-11-17 13:20:00,54.22,54.28,54.18,54.19,5127.0,49.1888,49.2432,49.1525,49.1616,5127.0
2022-11-17 13:30:00,54.2,54.25,54.08,54.24,15322.0,49.1707,49.216,49.0618,49.207,15322.0
2022-11-17 13:40:00,54.26,54.26,54.09,54.1,8284.0,49.2251,49.2251,49.0709,49.0799,8284.0
2022-11-17 13:50:00,54.12,54.23,54.07,54.22,10477.0,49.0981,49.1979,49.0527,49.1888,10477.0
2022-11-17 14:00:00,54.22,54.34,54.19,54.21,8824.0,49.1888,49.2977,49.1616,49.1797,8824.0
2022-11-17 14:10:00,54.19,54.19,54.07,54.1,12231.0,49.1616,49.1616,49.0527,49.0799,12231.0
2022-11-17 14:20:00,54.1,54.23,54.02,54.16,13218.0,49.0799,49.1979,49.0074,49.1344,13218.0
2022-11-17 14:30:00,54.15,54.23,54.14,54.14,9803.0,49.1253,49.1979,49.1162,49.1162,9803.0
2022-11-17 14:40:00,54.18,54.31,54.13,54.27,11699.0,49.1525,49.2705,49.1072,49.2342,11699.0
2022-11-17 14:50:00,54.25,54.38,54.24,54.36,10620.0,49.216,49.334,49.207,49.3158,10620.0
2022-11-17 15:00:00,54.36,54.49,54.33,54.39,16832.0,49.3158,49.4338,49.2886,49.343,16832.0
2022-11-17 15:10:00,54.39,54.39,54.27,54.3,13487.0,49.343,49.343,49.2342,49.2614,13487.0
2022-11-17 15:20:00,54.26,54.31,54.2,54.25,21815.0,49.2251,49.2705,49.1707,49.216,21815.0
2022-11-17 15:30:00,54.23,54.38,54.22,54.36,53883.0,49.1979,49.334,49.1888,49.3158,53883.0
2022-11-17 15:40:00,54.4,54.61,54.37,54.57,38486.0,49.3521,49.5426,49.3249,49.5063,38486.0
2022-11-17 15:50:00,54.57,54.61,54.31,54.42,186601.0,49.5063,49.5426,49.2705,49.3703,186601.0
2022-11-18 09:30:00,55.06,55.22,54.75,54.93,51296.0,49.9509,50.096,49.6696,49.8329,51296.0
2022-11-18 09:40:00,54.83,54.83,54.34,54.46,15742.0,49.7422,49.7422,49.2977,49.4065,15742.0
2022-11-18 09:50:00,54.46,54.59,54.22,54.26,28454.0,49.4065,49.5245,49.1888,49.2251,28454.0
2022-11-18 10:00:00,54.26,54.29,53.86,54.01,18274.0,49.2251,49.2523,48.8622,48.9983,18274.0
2022-11-18 10:10:00,54.04,54.23,54.03,54.16,15637.0,49.0255,49.1979,49.0164,49.1344,15637.0
2022-11-18 10:20:00,54.16,54.33,54.13,54.29,22769.0,49.1344,49.2886,49.1072,49.2523,22769.0
2022-11-18 10:30:00,54.25,54.37,54.2,54.25,13350.0,49.216,49.3249,49.1707,49.216,13350.0
2022-11-18 10:40:00,54.23,54.33,54.15,54.22,57971.0,49.1979,49.2886,49.1253,49.1888,57971.0
2022-11-18 10:50:00,54.21,54.31,53.98,54.1,10142.0,49.1797,49.2705,48.9711,49.0799,10142.0
2022-11-18 11:00:00,54.11,54.13,53.96,54.12,7519.0,49.089,49.1072,48.9529,49.0981,7519.0
2022-11-18 11:10:00,54.1,54.2,54.05,54.15,10886.0,49.0799,49.1707,49.0346,49.1253,10886.0
2022-11-18 11:20:00,54.13,54.17,54.01,54.03,7429.0,49.1072,49.1434,48.9983,49.0164,7429.0
2022-11-18 11:30:00,54.07,54.12,53.91,53.95,13268.0,49.0527,49.0981,48.9076,48.9439,13268.0
2022-11-18 11:40:00,53.96,54.04,53.88,53.89,10203.0,48.9529,49.0255,48.8804,48.8894,10203.0
2022-11-18 11:50:00,53.9,54.05,53.87,54.05,14813.0,48.8985,49.0346,48.8713,49.0346,14813.0
2022-11-18 12:00:00,54.05,54.1,53.97,54.01,8633.0,49.0346,49.0799,48.962,48.9983,8633.0
2022-11-18 12:10:00,54.01,54.11,53.86,53.86,15563.0,48.9983,49.089,48.8622,48.8622,15563.0
2022-11-18 12:20:00,53.83,53.87,53.72,53.79,16563.0,48.835,48.8713,48.7352,48.7987,16563.0
2022-11-18 12:30:00,53.8,53.85,53.69,53.85,18173.0,48.8078,48.8531,48.708,48.8531,18173.0
2022-11-18 12:40:00,53.85,53.86,53.76,53.78,16950.0,48.8531,48.8622,48.7715,48.7896,16950.0
2022-11-18 12:50:00,53.78,53.81,53.7,53.76,11684.0,48.7896,48.8169,48.7171,48.7715,11684.0
2022-11-18 13:00:00,53.77,53.93,53.73,53.93,10710.0,48.7806,48.9257,48.7443,48.9257,10710.0
2022-11-18 13:10:00,53.91,53.92,53.74,53.75,14299.0,48.9076,48.9166,48.7533,48.7624,14299.0
2022-11-18 13:20:00,53.74,53.84,53.71,53.84,27871.0,48.7533,48.8441,48.7261,48.8441,27871.0
2022-11-18 13:30:00,53.85,53.9,53.64,53.64,26319.0,48.8531,48.8985,48.6626,48.6626,26319.0
2022-11-18 13:40:00,53.65,53.72,53.62,53.7,26924.0,48.6717,48.7352,48.6445,48.7171,26924.0
2022-11-18 13:50:00,53.71,53.93,53.71,53.9,12471.0,48.7261,48.9257,48.7261,48.8985,12471.0
2022-11-18 14:00:00,53.92,54.15,53.91,54.11,16635.0,48.9166,49.1253,48.9076,49.089,16635.0
2022-11-18 14:10:00,54.11,54.2,54.08,54.13,12838.0,49.089,49.1707,49.0618,49.1072,12838.0
2022-11-18 14:20:00,54.11,54.22,54.11,54.18,28138.0,49.089,49.1888,49.089,49.1525,28138.0
2022-11-18 14:30:00,54.19,54.24,54.11,54.18,24111.0,49.1616,49.207,49.089,49.1525,24111.0
2022-11-18 14:40:00,54.19,54.24,54.09,54.15,10917.0,49.1616,49.207,49.0709,49.1253,10917.0
2022-11-18 14:50:00,54.15,54.28,54.11,54.27,26685.0,49.1253,49.2432,49.089,49.2342,26685.0
2022-11-18 15:00:00,54.25,54.43,54.25,54.43,25406.0,49.216,49.3793,49.216,49.3793,25406.0
2022-11-18 15:10:00,54.44,54.48,54.32,54.34,22605.0,49.3884,49.4247,49.2795,49.2977,22605.0
2022-11-18 15:20:00,54.34,54.57,54.25,54.57,20268.0,49.2977,49.5063,49.216,49.5063,20268.0
2022-11-18 15:30:00,54.56,54.65,54.47,54.65,29772.0,49.4973,49.5789,49.4156,49.5789,29772.0
2022-11-18 15:40:00,54.64,54.76,54.57,54.74,45506.0,49.5698,49.6787,49.5063,49.6606,45506.0
2022-11-18 15:50:00,54.76,54.81,54.42,54.58,121302.0,49.6787,49.7241,49.3703,49.5154,121302.0
2022-11-21 09:30:00,53.85,54.09,53.33,53.53,35346.0,48.8531,49.0709,48.3814,48.5628,35346.0
2022-11-21 09:40:00,53.53,53.73,53.47,53.66,10645.0,48.5628,48.7443,48.5084,48.6808,10645.0
2022-11-21 09:50:00,53.62,53.87,53.59,53.82,13259.0,48.6445,48.8713,48.6173,48.8259,13259.0
2022-11-21 10:00:00,53.8,54.06,53.8,54.05,12830.0,48.8078,49.0437,48.8078,49.0346,12830.0
2022-11-21 10:10:00,54.07,54.13,53.85,53.98,48870.0,49.0527,49.1072,48.8531,48.9711,48870.0
2022-11-21 10:20:00,53.89,54.15,53.77,54.01,48214.0,48.8894,49.1253,48.7806,48.9983,48214.0
2022-11-21 10:30:00,53.99,54.17,53.91,54.09,24125.0,48.9802,49.1434,48.9076,49.0709,24125.0
2022-11-21 10:40:00,54.12,54.19,53.99,54.08,68034.0,49.0981,49.1616,48.9802,49.0618,68034.0
2022-11-21 10:50:00,54.1,54.26,54.09,54.22,14974.0,49.0799,49.2251,49.0709,49.1888,14974.0
2022-11-21 11:00:00,54.15,54.39,54.15,54.33,18333.0,49.1253,49.343,49.1253,49.2886,18333.0
2022-11-21 11:10:00,54.31,54.39,54.24,54.35,14449.0,49.2705,49.343,49.207,49.3067,14449.0
2022-11-21 11:20:00,54.36,54.56,54.36,54.37,27312.0,49.3158,49.4973,49.3158,49.3249,27312.0
2022-11-21 11:30:00,54.39,54.45,54.29,54.3,14413.0,49.343,49.3975,49.2523,49.2614,14413.0
2022-11-21 11:40:00,54.32,54.4,54.23,54.27,18491.0,49.2795,49.3521,49.1979,49.2342,18491.0
2022-11-21 11:50:00,54.31,54.33,53.96,54.06,23594.0,49.2705,49.2886,48.9529,49.0437,23594.0
2022-11-21 12:00:00,54.05,54.16,54.04,54.13,8853.0,49.0346,49.1344,49.0255,49.1072,8853.0
2022-11-21 12:10:00,54.11,54.16,54.01,54.04,13840.0,49.089,49.1344,48.9983,49.0255,13840.0
2022-11-21 12:20:00,54.07,54.1,53.95,53.96,12295.0,49.0527,49.0799,48.9439,48.9529,12295.0
2022-11-21 12:30:00,53.96,54.17,53.95,54.08,8964.0,48.9529,49.1434,48.9439,49.0618,8964.0
2022-11-21 12:40:00,54.06,54.15,54.0,54.0,7340.0,49.0437,49.1253,48.9892,48.9892,7340.0
2022-11-21 12:50:00,53.99,54.09,53.94,54.03,7959.0,48.9802,49.0709,48.9348,49.0164,7959.0
2022-11-21 13:00:00,54.04,54.14,54.04,54.12,8593.0,49.0255,49.1162,49.0255,49.0981,8593.0
2022-11-21 13:10:00,54.11,54.26,54.11,54.25,24245.0,49.089,49.2251,49.089,49.216,24245.0
2022-11-21 13:20:00,54.27,54.31,54.2,54.23,14247.0,49.2342,49.2705,49.1707,49.1979,14247.0
2022-11-21 13:30:00,54.23,54.41,54.21,54.4,21954.0,49.1979,49.3612,49.1797,49.3521,21954.0
2022-11-21 13:40:00,54.38,54.41,54.18,54.29,48276.0,49.334,49.3612,49.1525,49.2523,48276.0
2022-11-21 13:50:00,54.29,54.32,54.15,54.16,8472.0,49.2523,49.2795,49.1253,49.1344,8472.0
2022-11-21 14:00:00,54.17,54.23,54.14,54.17,11988.0,49.1434,49.1979,49.1162,49.1434,11988.0
2022-11-21 14:10:00,54.18,54.27,54.17,54.21,10397.0,49.1525,49.2342,49.1434,49.1797,10397.0
2022-11-21 14:20:00,54.22,54.23,54.03,54.06,10613.0,49.1888,49.1979,49.0164,49.0437,10613.0
2022-11-21 14:30:00,54.05,54.12,54.03,54.11,12890.0,49.0346,49.0981,49.0164,49.089,12890.0
2022-11-21 14:40:00,54.12,54.13,54.01,54.07,21023.0,49.0981,49.1072,48.9983,49.0527,21023.0
2022-11-21 14:50:00,54.07,54.23,54.05,54.06,22575.0,49.0527,49.1979,49.0346,49.0437,22575.0
2022-11-21 15:00:00,54.06,54.22,54.06,54.15,16962.0,49.0437,49.1888,49.0437,49.1253,16962.0
2022-11-21 15:10:00,54.13,54.26,54.1,54.24,14369.0,49.1072,49.2251,49.0799,49.207,14369.0
2022-11-21 15:20:00,54.23,54.27,54.14,54.26,26013.0,49.1979,49.2342,49.1162,49.2251,26013.0
2022-11-21 15:30:00,54.26,54.31,54.17,54.19,27311.0,49.2251,49.2705,49.1434,49.1616,27311.0
2022-11-21 15:40:00,54.19,54.19,54.03,54.13,101557.0,49.1616,49.1616,49.0164,49.1072,101557.0
2022-11-21 15:50:00,54.12,54.21,54.08,54.11,132850.0,49.0981,49.1797,49.0618,49.089,132850.0
2022-11-22 09:30:00,54.56,54.61,53.79,53.88,55875.0,49.4973,49.5426,48.7987,48.8804,55875.0
2022-11-22 09:40:00,53.88,54.24,53.6,54.15,59137.0,48.8804,49.207,48.6263,49.1253,59137.0
2022-11-22 09:50:00,54.15,54.4,54.13,54.38,19908.0,49.1253,49.3521,49.1072,49.334,19908.0
2022-11-22 10:00:00,54.33,54.49,54.27,54.37,24420.0,49.2886,49.4338,49.2342,49.3249,24420.0
2022-11-22 10:10:00,54.38,54.55,54.34,54.5,17642.0,49.334,49.4882,49.2977,49.4428,17642.0
2022-11-22 10:20:00,54.51,54.59,54.44,54.57,14274.0,49.4519,49.5245,49.3884,49.5063,14274.0
2022-11-22 10:30:00,54.59,54.75,54.5,54.69,22262.0,49.5245,49.6696,49.4428,49.6152,22262.0
2022-11-22 10:40:00,54.71,54.81,54.57,54.8,8126.0,49.6333,49.7241,49.5063,49.715,8126.0
2022-11-22 10:50:00,54.81,54.83,54.64,54.72,22230.0,49.7241,49.7422,49.5698,49.6424,22230.0
2022-11-22 11:00:00,54.72,54.72,54.52,54.63,18676.0,49.6424,49.6424,49.461,49.5608,18676.0
2022-11-22 11:10:00,54.64,54.78,54.42,54.5,21205.0,49.5698,49.6968,49.3703,49.4428,21205.0
2022-11-22 11:20:00,54.48,54.54,54.41,54.41,17242.0,49.4247,49.4791,49.3612,49.3612,17242.0
2022-11-22 11:30:00,54.4,54.4,54.17,54.33,29278.0,49.3521,49.3521,49.1434,49.2886,29278.0
2022-11-22 11:40:00,54.31,54.35,54.21,54.28,12182.0,49.2705,49.3067,49.1797,49.2432,12182.0
2022-11-22 11:50:00,54.27,54.33,54.22,54.27,12340.0,49.2342,49.2886,49.1888,49.2342,12340.0
2022-11-22 12:00:00,54.26,54.38,54.2,54.32,15960.0,49.2251,49.334,49.1707,49.2795,15960.0
2022-11-22 12:10:00,54.33,54.38,54.31,54.33,9067.0,49.2886,49.334,49.2705,49.2886,9067.0
2022-11-22 12:20:00,54.32,54.34,54.18,54.21,8051.0,49.2795,49.2977,49.1525,49.1797,8051.0
2022-11-22 12:30:00,54.2,54.21,54.13,54.17,14637.0,49.1707,49.1797,49.1072,49.1434,14637.0
2022-11-22 12:40:00,54.17,54.19,54.11,54.16,13309.0,49.1434,49.1616,49.089,49.1344,13309.0
2022-11-22 12:50:00,54.15,54.16,54.08,54.11,9186.0,49.1253,49.1344,49.0618,49.089,9186.0
2022-11-22 13:00:00,54.1,54.24,54.08,54.22,15740.0,49.0799,49.207,49.0618,49.1888,15740.0
2022-11-22 13:10:00,54.2,54.27,54.18,54.26,8483.0,49.1707,49.2342,49.1525,49.2251,8483.0
2022-11-22 13:20:00,54.27,54.31,54.24,54.25,13794.0,49.2342,49.2705,49.207,49.216,13794.0
2022-11-22 13:30:00,54.24,54.26,54.16,54.2,8857.0,49.207,49.2251,49.1344,49.1707,8857.0
2022-11-22 13:40:00,54.2,54.2,54.09,54.14,12213.0,49.1707,49.1707,49.0709,49.1162,12213.0
2022-11-22 13:50:00,54.15,54.21,54.11,54.21,34363.0,49.1253,49.1797,49.089,49.1797,34363.0
2022-11-22 14:00:00,54.21,54.22,54.05,54.06,9153.0,49.1797,49.1888,49.0346,49.0437,9153.0
2022-11-22 14:10:00,54.07,54.12,54.03,54.05,61240.0,49.0527,49.0981,49.0164,49.0346,61240.0
2022-11-22 14:20:00,54.06,54.24,54.06,54.24,12875.0,49.0437,49.207,49.0437,49.207,12875.0
2022-11-22 14:30:00,54.24,54.31,54.19,54.27,12186.0,49.207,49.2705,49.1616,49.2342,12186.0
2022-11-22 14:40:00,54.27,54.28,54.14,54.16,7096.0,49.2342,49.2432,49.1162,49.1344,7096.0
2022-11-22 14:50:00,54.16,54.19,54.08,54.08,6702.0,49.1344,49.1616,49.0618,49.0618,6702.0
2022-11-22 15:00:00,54.08,54.11,54.02,54.04,11278.0,49.0618,49.089,49.0074,49.0255,11278.0
2022-11-22 15:10:00,54.03,54.05,53.94,53.98,12288.0,49.0164,49.0346,48.9348,48.9711,12288.0
2022-11-22 15:20:00,53.98,54.08,53.96,54.0,20425.0,48.9711,49.0618,48.9529,48.9892,20425.0
2022-11-22 15:30:00,54.0,54.03,53.87,53.87,33374.0,48.9892,49.0164,48.8713,48.8713,33374.0
2022-11-22 15:40:00,53.86,53.98,53.78,53.98,52983.0,48.8622,48.9711,48.7896,48.9711,52983.0
2022-11-22 15:50:00,53.97,54.26,53.95,54.1,264325.0,48.962,49.2251,48.9439,49.0799,264325.0
2022-11-23 09:30:00,54.34,54.85,54.14,54.77,36109.0,49.2977,49.7604,49.1162,49.6878,36109.0
2022-11-23 09:40:00,54.75,54.96,54.67,54.69,13459.0,49.6696,49.8601,49.5971,49.6152,13459.0
2022-11-23 09:50:00,54.73,54.86,54.67,54.82,6865.0,49.6515,49.7694,49.5971,49.7331,6865.0
2022-11-23 10:00:00,54.87,54.94,54.75,54.81,9731.0,49.7785,49.842,49.6696,49.7241,9731.0
2022-11-23 10:10:00,54.82,54.94,54.74,54.78,15951.0,49.7331,49.842,49.6606,49.6968,15951.0
2022-11-23 10:20:00,54.77,54.83,54.64,54.82,21310.0,49.6878,49.7422,49.5698,49.7331,21310.0
2022-11-23 10:30:00,54.82,54.96,54.77,54.85,19930.0,49.7331,49.8601,49.6878,49.7604,19930.0
2022-11-23 10:40:00,54.87,54.87,54.71,54.75,9928.0,49.7785,49.7785,49.6333,49.6696,9928.0
2022-11-23 10:50:00,54.76,54.79,54.66,54.79,9691.0,49.6787,49.7059,49.588,49.7059,9691.0
2022-11-23 11:00:00,54.79,54.85,54.66,54.73,32439.0,49.7059,49.7604,49.588,49.6515,32439.0
2022-11-23 11:10:00,54.73,54.75,54.52,54.54,10480.0,49.6515,49.6696,49.461,49.4791,10480.0
2022-11-23 11:20:00,54.5,54.67,54.5,54.59,12280.0,49.4428,49.5971,49.4428,49.5245,12280.0
2022-11-23 11:30:00,54.58,54.72,54.52,54.71,10656.0,49.5154,49.6424,49.461,49.6333,10656.0
2022-11-23 11:40:00,54.73,54.73,54.43,54.44,7486.0,49.6515,49.6515,49.3793,49.3884,7486.0
2022-11-23 11:50:00,54.42,54.48,54.18,54.22,9002.0,49.3703,49.4247,49.1525,49.1888,9002.0
2022-11-23 12:00:00,54.23,54.33,54.2,54.33,7859.0,49.1979,49.2886,49.1707,49.2886,7859.0
2022-11-23 12:10:00,54.27,54.37,54.21,54.34,9328.0,49.2342,49.3249,49.1797,49.2977,9328.0
2022-11-23 12:20:00,54.34,54.41,54.27,54.39,9877.0,49.2977,49.3612,49.2342,49.343,9877.0
2022-11-23 12:30:00,54.41,54.48,54.37,54.43,8903.0,49.3612,49.4247,49.3249,49.3793,8903.0
2022-11-23 12:40:00,54.44,54.46,54.23,54.41,12499.0,49.3884,49.4065,49.1979,49.3612,12499.0
2022-11-23 12:50:00,54.4,54.4,54.11,54.2,13769.0,49.3521,49.3521,49.089,49.1707,13769.0
2022-11-23 13:00:00,54.19,54.3,54.19,54.22,8872.0,49.1616,49.2614,49.1616,49.1888,8872.0
2022-11-23 13:10:00,54.22,54.23,54.16,54.17,11003.0,49.1888,49.1979,49.1344,49.1434,11003.0
2022-11-23 13:20:00,54.19,54.38,54.18,54.38,12267.0,49.1616,49.334,49.1525,49.334,12267.0
2022-11-23 13:30:00,54.41,54.43,54.37,54.37,9725.0,49.3612,49.3793,49.3249,49.3249,9725.0
2022-11-23 13:40:00,54.37,54.43,54.36,54.41,8186.0,49.3249,49.3793,49.3158,49.3612,8186.0
2022-11-23 13:50:00,54.37,54.37,54.25,54.28,11245.0,49.3249,49.3249,49.216,49.2432,11245.0
2022-11-23 14:00:00,54.31,54.55,54.22,54.43,18246.0,49.2705,49.4882,49.1888,49.3793,18246.0
2022-11-23 14:10:00,54.44,54.46,54.28,54.34,11815.0,49.3884,49.4065,49.2432,49.2977,11815.0
2022-11-23 14:20:00,54.37,54.48,54.33,54.39,9971.0,49.3249,49.4247,49.2886,49.343,9971.0
2022-11-23 14:30:00,54.37,54.37,54.19,54.23,7657.0,49.3249,49.3249,49.1616,49.1979,7657.0
2022-11-23 14:40:00,54.23,54.48,54.22,54.46,10436.0,49.1979,49.4247,49.1888,49.4065,10436.0
2022-11-23 14:50:00,54.45,54.49,54.36,54.41,13719.0,49.3975,49.4338,49.3158,49.3612,13719.0
2022-11-23 15:00:00,54.4,54.47,54.34,54.46,18576.0,49.3521,49.4156,49.2977,49.4065,18576.0
2022-11-23 15:10:00,54.47,54.57,54.43,54.53,28552.0,49.4156,49.5063,49.3793,49.47,28552.0
2022-11-23 15:20:00,54.54,54.59,54.46,54.51,20547.0,49.4791,49.5245,49.4065,49.4519,20547.0
2022-11-23 15:30:00,54.5,54.52,54.44,54.47,13324.0,49.4428,49.461,49.3884,49.4156,13324.0
2022-11-23 15:40:00,54.47,54.63,54.47,54.57,32914.0,49.4156,49.5608,49.4156,49.5063,32914.0
2022-11-23 15:50:00,54.57,54.86,54.57,54.75,225908.0,49.5063,49.7694,49.5063,49.6696,225908.0
2022-11-25 09:30:00,54.6,55.37,54.6,55.16,48423.0,49.5335,50.2321,49.5335,50.0416,48423.0
2022-11-25 09:40:00,55.11,55.42,54.98,55.0,25054.0,49.9962,50.2775,49.8783,49.8964,25054.0
2022-11-25 09:50:00,54.97,55.05,54.9,55.01,12585.0,49.8692,49.9418,49.8057,49.9055,12585.0
2022-11-25 10:00:00,55.01,55.25,54.9,55.11,37408.0,49.9055,50.1232,49.8057,49.9962,37408.0
2022-11-25 10:10:00,55.12,55.18,54.8,54.8,8622.0,50.0053,50.0597,49.715,49.715,8622.0
2022-11-25 10:20:00,54.76,54.85,54.69,54.69,13044.0,49.6787,49.7604,49.6152,49.6152,13044.0
2022-11-25 10:30:00,54.68,54.75,54.43,54.46,10603.0,49.6061,49.6696,49.3793,49.4065,10603.0
2022-11-25 10:40:00,54.46,54.65,54.45,54.64,9146.0,49.4065,49.5789,49.3975,49.5698,9146.0
2022-11-25 10:50:00,54.65,54.69,54.57,54.66,4780.0,49.5789,49.6152,49.5063,49.588,4780.0
2022-11-25 11:00:00,54.67,54.73,54.62,54.64,10981.0,49.5971,49.6515,49.5517,49.5698,10981.0
2022-11-25 11:10:00,54.63,54.64,54.53,54.57,6201.0,49.5608,49.5698,49.47,49.5063,6201.0
2022-11-25 11:20:00,54.58,54.64,54.5,54.53,7776.0,49.5154,49.5698,49.4428,49.47,7776.0
2022-11-25 11:30:00,54.53,54.6,54.53,54.55,6430.0,49.47,49.5335,49.47,49.4882,6430.0
2022-11-25 11:40:00,54.56,54.63,54.54,54.62,9757.0,49.4973,49.5608,49.4791,49.5517,9757.0
2022-11-25 11:50:00,54.62,54.64,54.57,54.58,6764.0,49.5517,49.5698,49.5063,49.5154,6764.0
2022-11-25 12:00:00,54.54,54.56,54.5,54.53,9123.0,49.4791,49.4973,49.4428,49.47,9123.0
2022-11-25 12:10:00,54.53,54.6,54.46,54.47,8435.0,49.47,49.5335,49.4065,49.4156,8435.0
2022-11-25 12:20:00,54.47,54.64,54.43,54.59,16124.0,49.4156,49.5698,49.3793,49.5245,16124.0
2022-11-25 12:30:00,54.6,54.6,54.43,54.49,11235.0,49.5335,49.5335,49.3793,49.4338,11235.0
2022-11-25 12:40:00,54.49,54.64,54.49,54.6,24696.0,49.4338,49.5698,49.4338,49.5335,24696.0
2022-11-25 12:50:00,54.61,54.73,54.56,54.73,61257.0,49.5426,49.6515,49.4973,49.6515,61257.0
2022-11-28 09:30:00,54.14,54.48,53.22,53.33,34282.0,49.1162,49.4247,48.2816,48.3814,34282.0
2022-11-28 09:40:00,53.2,53.63,53.2,53.34,81792.0,48.2635,48.6536,48.2635,48.3905,81792.0
2022-11-28 09:50:00,53.29,53.58,53.21,53.58,26134.0,48.3451,48.6082,48.2725,48.6082,26134.0
2022-11-28 10:00:00,53.55,53.55,53.32,53.53,59976.0,48.581,48.581,48.3723,48.5628,59976.0
2022-11-28 10:10:00,53.58,53.63,53.37,53.39,20705.0,48.6082,48.6536,48.4177,48.4358,20705.0
2022-11-28 10:20:00,53.41,53.51,53.1,53.19,41670.0,48.454,48.5447,48.1727,48.2544,41670.0
2022-11-28 10:30:00,53.2,53.28,53.08,53.09,15734.0,48.2635,48.336,48.1546,48.1637,15734.0
2022-11-28 10:40:00,53.09,53.11,52.89,52.92,27602.0,48.1637,48.1818,47.9822,48.0094,27602.0
2022-11-28 10:50:00,52.89,52.89,52.68,52.7,12611.0,47.9822,47.9822,47.7917,47.8099,12611.0
2022-11-28 11:00:00,52.72,52.81,52.66,52.72,13326.0,47.828,47.9096,47.7736,47.828,13326.0
2022-11-28 11:10:00,52.68,52.77,52.63,52.65,11295.0,47.7917,47.8734,47.7463,47.7645,11295.0
2022-11-28 11:20:00,52.65,52.66,52.52,52.53,13417.0,47.7645,47.7736,47.6466,47.6556,13417.0
2022-11-28 11:30:00,52.55,52.59,52.49,52.54,28385.0,47.6738,47.7101,47.6193,47.6647,28385.0
2022-11-28 11:40:00,52.52,52.67,52.5,52.59,14862.0,47.6466,47.7826,47.6284,47.7101,14862.0
2022-11-28 11:50:00,52.57,52.58,52.5,52.51,17716.0,47.6919,47.701,47.6284,47.6375,17716.0
2022-11-28 12:00:00,52.5,52.76,52.43,52.51,46562.0,47.6284,47.8643,47.5649,47.6375,46562.0
2022-11-28 12:10:00,52.51,52.67,52.5,52.67,23635.0,47.6375,47.7826,47.6284,47.7826,23635.0
2022-11-28 12:20:00,52.67,52.68,52.58,52.61,30182.0,47.7826,47.7917,47.701,47.7282,30182.0
2022-11-28 12:30:00,52.62,52.72,52.62,52.71,18607.0,47.7373,47.828,47.7373,47.8189,18607.0
2022-11-28 12:40:00,52.71,52.74,52.62,52.63,15997.0,47.8189,47.8461,47.7373,47.7463,15997.0
2022-11-28 12:50:00,52.65,52.65,52.57,52.59,26500.0,47.7645,47.7645,47.6919,47.7101,26500.0
2022-11-28 13:00:00,52.59,52.66,52.56,52.64,13765.0,47.7101,47.7736,47.6828,47.7554,13765.0
2022-11-28 13:10:00,52.66,52.69,52.57,52.64,15247.0,47.7736,47.8008,47.6919,47.7554,15247.0
2022-11-28 13:20:00,52.63,52.77,52.63,52.68,12855.0,47.7463,47.8734,47.7463,47.7917,12855.0
2022-11-28 13:30:00,52.65,52.65,52.56,52.59,20651.0,47.7645,47.7645,47.6828,47.7101,20651.0
2022-11-28 13:40:00,52.6,52.61,52.48,52.5,27666.0,47.7191,47.7282,47.6103,47.6284,27666.0
2022-11-28 13:50:00,52.5,52.55,52.41,52.48,32352.0,47.6284,47.6738,47.5468,47.6103,32352.0
2022-11-28 14:00:00,52.48,52.64,52.46,52.5,39892.0,47.6103,47.7554,47.5921,47.6284,39892.0
2022-11-28 14:10:00,52.49,52.5,52.43,52.47,27683.0,47.6193,47.6284,47.5649,47.6012,27683.0
2022-11-28 14:20:00,52.47,52.48,52.32,52.32,22143.0,47.6012,47.6103,47.4651,47.4651,22143.0
2022-11-28 14:30:00,52.31,52.37,52.26,52.34,28236.0,47.456,47.5105,47.4107,47.4833,28236.0
2022-11-28 14:40:00,52.34,52.37,52.32,52.35,15657.0,47.4833,47.5105,47.4651,47.4923,15657.0
2022-11-28 14:50:00,52.37,52.38,52.33,52.34,17962.0,47.5105,47.5195,47.4742,47.4833,17962.0
2022-11-28 15:00:00,52.33,52.4,52.27,52.38,22006.0,47.4742,47.5377,47.4198,47.5195,22006.0
2022-11-28 15:10:00,52.38,52.38,52.2,52.25,27558.0,47.5195,47.5195,47.3562,47.4016,27558.0
2022-11-28 15:20:00,52.24,52.27,52.14,52.22,34131.0,47.3925,47.4198,47.3018,47.3744,34131.0
2022-11-28 15:30:00,52.21,52.28,52.17,52.23,49116.0,47.3653,47.4288,47.329,47.3835,49116.0
2022-11-28 15:40:00,52.22,52.4,52.21,52.35,79594.0,47.3744,47.5377,47.3653,47.4923,79594.0
2022-11-28 15:50:00,52.35,52.43,52.29,52.33,178983.0,47.4923,47.5649,47.4379,47.4742,178983.0
2022-11-29 09:30:00,51.9,52.07,51.43,51.72,114553.0,47.0841,47.2383,46.6577,46.9208,114553.0
2022-11-29 09:40:00,51.72,51.8,51.48,51.64,59641.0,46.9208,46.9934,46.7031,46.8482,59641.0
2022-11-29 09:50:00,51.64,51.97,51.61,51.92,106266.0,46.8482,47.1476,46.821,47.1022,106266.0
2022-11-29 10:00:00,51.91,51.91,51.45,51.51,87818.0,47.0932,47.0932,46.6758,46.7303,87818.0
2022-11-29 10:10:00,51.52,51.71,51.28,51.71,99689.0,46.7393,46.9117,46.5216,46.9117,99689.0
2022-11-29 10:20:00,51.76,52.07,51.76,52.05,50614.0,46.9571,47.2383,46.9571,47.2202,50614.0
2022-11-29 10:30:00,52.05,52.2,52.0,52.1,32683.0,47.2202,47.3562,47.1748,47.2655,32683.0
2022-11-29 10:40:00,52.1,52.29,52.08,52.12,18489.0,47.2655,47.4379,47.2474,47.2837,18489.0
2022-11-29 10:50:00,52.13,52.25,52.06,52.15,31070.0,47.2927,47.4016,47.2292,47.3109,31070.0
2022-11-29 11:00:00,52.16,52.17,51.62,51.63,30267.0,47.32,47.329,46.8301,46.8391,30267.0
2022-11-29 11:10:00,51.63,51.7,51.39,51.44,20017.0,46.8391,46.9026,46.6214,46.6668,20017.0
2022-11-29 11:20:00,51.47,51.66,51.19,51.24,53029.0,46.694,46.8664,46.44,46.4853,53029.0
2022-11-29 11:30:00,51.23,51.56,51.21,51.54,21303.0,46.4763,46.7756,46.4581,46.7575,21303.0
2022-11-29 11:40:00,51.53,51.71,51.47,51.66,20212.0,46.7484,46.9117,46.694,46.8664,20212.0
2022-11-29 11:50:00,51.66,51.95,51.63,51.91,37300.0,46.8664,47.1294,46.8391,47.0932,37300.0
2022-11-29 12:00:00,51.91,52.0,51.81,51.96,23500.0,47.0932,47.1748,47.0024,47.1385,23500.0
2022-11-29 12:10:00,51.96,51.98,51.86,51.98,16941.0,47.1385,47.1567,47.0478,47.1567,16941.0
2022-11-29 12:20:00,51.96,51.96,51.76,51.82,12247.0,47.1385,47.1385,46.9571,47.0115,12247.0
2022-11-29 12:30:00,51.82,52.06,51.79,51.98,14954.0,47.0115,47.2292,46.9843,47.1567,14954.0
2022-11-29 12:40:00,52.0,52.01,51.86,51.86,15419.0,47.1748,47.1839,47.0478,47.0478,15419.0
2022-11-29 12:50:00,51.88,52.09,51.87,51.98,18511.0,47.0659,47.2565,47.0569,47.1567,18511.0
2022-11-29 13:00:00,51.98,51.98,51.83,51.83,17021.0,47.1567,47.1567,47.0206,47.0206,17021.0
2022-11-29 13:10:00,51.85,52.0,51.84,51.93,25110.0,47.0387,47.1748,47.0297,47.1113,25110.0
2022-11-29 13:20:00,51.94,51.94,51.71,51.73,22507.0,47.1204,47.1204,46.9117,46.9299,22507.0
2022-11-29 13:30:00,51.73,51.82,51.73,51.79,20204.0,46.9299,47.0115,46.9299,46.9843,20204.0
2022-11-29 13:40:00,51.78,51.83,51.69,51.77,21072.0,46.9752,47.0206,46.8936,46.9662,21072.0
2022-11-29 13:50:00,51.78,51.93,51.75,51.93,22547.0,46.9752,47.1113,46.948,47.1113,22547.0
2022-11-29 14:00:00,51.91,51.96,51.81,51.83,14554.0,47.0932,47.1385,47.0024,47.0206,14554.0
2022-11-29 14:10:00,51.81,51.81,51.67,51.68,20738.0,47.0024,47.0024,46.8754,46.8845,20738.0
2022-11-29 14:20:00,51.67,51.67,51.35,51.39,16000.0,46.8754,46.8754,46.5851,46.6214,16000.0
2022-11-29 14:30:00,51.38,51.38,51.26,51.3,25206.0,46.6123,46.6123,46.5035,46.5398,25206.0
2022-11-29 14:40:00,51.29,51.32,51.2,51.23,21665.0,46.5307,46.5579,46.449,46.4763,21665.0
2022-11-29 14:50:00,51.23,51.4,51.18,51.37,29619.0,46.4763,46.6305,46.4309,46.6033,29619.0
2022-11-29 15:00:00,51.4,51.52,51.4,51.51,14461.0,46.6305,46.7393,46.6305,46.7303,14461.0
2022-11-29 15:10:00,51.51,51.63,51.45,51.56,19415.0,46.7303,46.8391,46.6758,46.7756,19415.0
2022-11-29 15:20:00,51.55,51.61,51.43,51.54,26657.0,46.7666,46.821,46.6577,46.7575,26657.0
2022-11-29 15:30:00,51.53,51.64,51.5,51.61,35948.0,46.7484,46.8482,46.7212,46.821,35948.0
2022-11-29 15:40:00,51.6,51.7,51.51,51.6,50923.0,46.8119,46.9026,46.7303,46.8119,50923.0
2022-11-29 15:50:00,51.6,51.61,51.4,51.46,202117.0,46.8119,46.821,46.6305,46.6849,202117.0
2022-11-30 09:30:00,50.86,50.94,50.14,50.8,84918.0,46.1406,46.2132,45.4874,46.0862,84918.0
2022-11-30 09:40:00,50.74,50.74,50.07,50.14,27749.0,46.0317,46.0317,45.4239,45.4874,27749.0
2022-11-30 09:50:00,50.17,50.23,49.68,50.06,81290.0,45.5146,45.5691,45.0701,45.4148,81290.0
2022-11-30 10:00:00,50.06,50.51,49.77,50.47,39936.0,45.4148,45.8231,45.1517,45.7868,39936.0
2022-11-30 10:10:00,50.46,50.46,50.04,50.23,35381.0,45.7777,45.7777,45.3967,45.5691,35381.0
2022-11-30 10:20:00,50.22,50.26,49.99,50.05,32326.0,45.56,45.5963,45.3513,45.4058,32326.0
2022-11-30 10:30:00,50.06,50.11,49.95,50.11,36132.0,45.4148,45.4602,45.315,45.4602,36132.0
2022-11-30 10:40:00,50.12,50.33,49.94,49.94,23569.0,45.4693,45.6598,45.306,45.306,23569.0
2022-11-30 10:50:00,49.92,49.95,49.81,49.88,34148.0,45.2878,45.315,45.188,45.2515,34148.0
2022-11-30 11:00:00,49.88,50.37,49.87,50.27,98268.0,45.2515,45.6961,45.2425,45.6053,98268.0
2022-11-30 11:10:00,50.25,50.58,50.24,50.45,22184.0,45.5872,45.8866,45.5781,45.7686,22184.0
2022-11-30 11:20:00,50.47,50.53,50.38,50.51,20057.0,45.7868,45.8412,45.7051,45.8231,20057.0
2022-11-30 11:30:00,50.52,50.63,50.32,50.63,74520.0,45.8321,45.9319,45.6507,45.9319,74520.0
2022-11-30 11:40:00,50.64,50.74,50.55,50.73,42688.0,45.941,46.0317,45.8594,46.0227,42688.0
2022-11-30 11:50:00,50.72,50.77,50.65,50.69,28160.0,46.0136,46.0589,45.9501,45.9864,28160.0
2022-11-30 12:00:00,50.71,50.81,50.67,50.7,25256.0,46.0045,46.0952,45.9682,45.9954,25256.0
2022-11-30 12:10:00,50.7,50.73,50.37,50.37,64566.0,45.9954,46.0227,45.6961,45.6961,64566.0
2022-11-30 12:20:00,50.38,50.38,50.08,50.08,15012.0,45.7051,45.7051,45.433,45.433,15012.0
2022-11-30 12:30:00,50.08,50.21,50.05,50.1,21939.0,45.433,45.5509,45.4058,45.4511,21939.0
2022-11-30 12:40:00,50.12,50.22,50.09,50.15,22380.0,45.4693,45.56,45.442,45.4965,22380.0
2022-11-30 12:50:00,50.18,50.27,50.1,50.13,31414.0,45.5237,45.6053,45.4511,45.4783,31414.0
2022-11-30 13:00:00,50.12,50.18,50.02,50.14,17743.0,45.4693,45.5237,45.3785,45.4874,17743.0
2022-11-30 13:10:00,50.15,50.23,50.07,50.08,14527.0,45.4965,45.5691,45.4239,45.433,14527.0
2022-11-30 13:20:00,50.07,50.24,50.02,50.22,35836.0,45.4239,45.5781,45.3785,45.56,35836.0
2022-11-30 13:30:00,50.2,50.94,50.12,50.91,125954.0,45.5418,46.2132,45.4693,46.186,125954.0
2022-11-30 13:40:00,50.92,51.0,50.53,50.81,22924.0,46.195,46.2676,45.8412,46.0952,22924.0
2022-11-30 13:50:00,50.79,51.17,50.73,51.13,19211.0,46.0771,46.4218,46.0227,46.3855,19211.0
2022-11-30 14:00:00,51.18,51.49,51.15,51.45,22244.0,46.4309,46.7121,46.4037,46.6758,22244.0
2022-11-30 14:10:00,51.44,52.04,51.43,52.04,29412.0,46.6668,47.2111,46.6577,47.2111,29412.0
2022-11-30 14:20:00,52.06,52.17,51.98,52.08,36270.0,47.2292,47.329,47.1567,47.2474,36270.0
2022-11-30 14:30:00,52.07,52.11,51.98,52.09,21792.0,47.2383,47.2746,47.1567,47.2565,21792.0
2022-11-30 14:40:00,52.1,52.19,52.04,52.14,31437.0,47.2655,47.3472,47.2111,47.3018,31437.0
2022-11-30 14:50:00,52.13,52.27,52.03,52.16,36436.0,47.2927,47.4198,47.202,47.32,36436.0
2022-11-30 15:00:00,52.17,52.46,52.16,52.43,33925.0,47.329,47.5921,47.32,47.5649,33925.0
2022-11-30 15:10:00,52.43,52.68,52.35,52.6,44653.0,47.5649,47.7917,47.4923,47.7191,44653.0
2022-11-30 15:20:00,52.61,52.9,52.58,52.89,51120.0,47.7282,47.9913,47.701,47.9822,51120.0
2022-11-30 15:30:00,52.89,53.04,52.82,52.91,60238.0,47.9822,48.1183,47.9187,48.0004,60238.0
2022-11-30 15:40:00,52.9,52.94,52.79,52.85,94318.0,47.9913,48.0276,47.8915,47.9459,94318.0
2022-11-30 15:50:00,52.85,53.1,52.62,52.97,307291.0,47.9459,48.1727,47.7373,48.0548,307291.0
2022-12-01 09:30:00,53.34,53.55,52.96,53.12,68737.0,48.3905,48.581,48.0457,48.1909,68737.0
2022-12-01 09:40:00,53.15,53.84,52.93,53.78,70491.0,48.2181,48.8441,48.0185,48.7896,70491.0
2022-12-01 09:50:00,53.75,53.87,53.5,53.53,30568.0,48.7624,48.8713,48.5356,48.5628,30568.0
2022-12-01 10:00:00,53.55,53.75,53.27,53.34,81481.0,48.581,48.7624,48.327,48.3905,81481.0
2022-12-01 10:10:00,53.36,53.45,52.77,52.85,36849.0,48.4086,48.4903,47.8734,47.9459,36849.0
2022-12-01 10:20:00,52.91,52.97,52.81,52.87,33424.0,48.0004,48.0548,47.9096,47.9641,33424.0
2022-12-01 10:30:00,52.87,53.0,52.82,52.95,32975.0,47.9641,48.082,47.9187,48.0367,32975.0
2022-12-01 10:40:00,52.96,53.08,52.82,53.08,32015.0,48.0457,48.1546,47.9187,48.1546,32015.0
2022-12-01 10:50:00,53.09,53.32,53.08,53.28,34171.0,48.1637,48.3723,48.1546,48.336,34171.0
2022-12-01 11:00:00,53.3,53.36,53.25,53.32,28041.0,48.3542,48.4086,48.3088,48.3723,28041.0
2022-12-01 11:10:00,53.31,53.32,53.03,53.06,20695.0,48.3633,48.3723,48.1092,48.1364,20695.0
2022-12-01 11:20:00,53.06,53.21,53.04,53.17,20867.0,48.1364,48.2725,48.1183,48.2362,20867.0
2022-12-01 11:30:00,53.2,53.57,53.19,53.57,26548.0,48.2635,48.5991,48.2544,48.5991,26548.0
2022-12-01 11:40:00,53.57,53.63,53.33,53.36,33315.0,48.5991,48.6536,48.3814,48.4086,33315.0
2022-12-01 11:50:00,53.36,53.45,53.3,53.38,15873.0,48.4086,48.4903,48.3542,48.4268,15873.0
2022-12-01 12:00:00,53.39,53.4,53.0,53.05,15424.0,48.4358,48.4449,48.082,48.1274,15424.0
2022-12-01 12:10:00,53.02,53.15,53.02,53.11,14196.0,48.1002,48.2181,48.1002,48.1818,14196.0
2022-12-01 12:20:00,53.12,53.39,53.11,53.33,17280.0,48.1909,48.4358,48.1818,48.3814,17280.0
2022-12-01 12:30:00,53.33,53.41,53.27,53.31,11090.0,48.3814,48.454,48.327,48.3633,11090.0
2022-12-01 12:40:00,53.3,53.33,53.06,53.06,42224.0,48.3542,48.3814,48.1364,48.1364,42224.0
2022-12-01 12:50:00,53.04,53.18,53.04,53.16,19503.0,48.1183,48.2453,48.1183,48.2272,19503.0
2022-12-01 13:00:00,53.16,53.31,53.14,53.28,21271.0,48.2272,48.3633,48.209,48.336,21271.0
2022-12-01 13:10:00,53.28,53.29,53.02,53.08,17493.0,48.336,48.3451,48.1002,48.1546,17493.0
2022-12-01 13:20:00,53.04,53.08,52.94,53.03,20144.0,48.1183,48.1546,48.0276,48.1092,20144.0
2022-12-01 13:30:00,53.03,53.13,52.98,52.98,21974.0,48.1092,48.2,48.0639,48.0639,21974.0
2022-12-01 13:40:00,52.99,53.28,52.99,53.25,54773.0,48.0729,48.336,48.0729,48.3088,54773.0
2022-12-01 13:50:00,53.25,53.37,53.11,53.36,32770.0,48.3088,48.4177,48.1818,48.4086,32770.0
2022-12-01 14:00:00,53.35,53.37,53.26,53.33,31584.0,48.3995,48.4177,48.3179,48.3814,31584.0
2022-12-01 14:10:00,53.36,53.56,53.35,53.53,23762.0,48.4086,48.5901,48.3995,48.5628,23762.0
2022-12-01 14:20:00,53.53,53.58,53.47,53.53,23343.0,48.5628,48.6082,48.5084,48.5628,23343.0
2022-12-01 14:30:00,53.55,53.61,53.52,53.57,16464.0,48.581,48.6354,48.5538,48.5991,16464.0
2022-12-01 14:40:00,53.57,53.68,53.54,53.66,26194.0,48.5991,48.6989,48.5719,48.6808,26194.0
2022-12-01 14:50:00,53.65,53.74,53.58,53.67,21311.0,48.6717,48.7533,48.6082,48.6898,21311.0
2022-12-01 15:00:00,53.67,53.7,53.52,53.61,54177.0,48.6898,48.7171,48.5538,48.6354,54177.0
2022-12-01 15:10:00,53.6,53.64,53.46,53.49,30797.0,48.6263,48.6626,48.4993,48.5265,30797.0
2022-12-01 15:20:00,53.49,53.49,53.35,53.43,28737.0,48.5265,48.5265,48.3995,48.4721,28737.0
2022-12-01 15:30:00,53.42,53.48,53.38,53.42,41488.0,48.463,48.5175,48.4268,48.463,41488.0
2022-12-01 15:40:00,53.43,53.53,53.36,53.42,47734.0,48.4721,48.5628,48.4086,48.463,47734.0
2022-12-01 15:50:00,53.43,53.46,53.26,53.29,169622.0,48.4721,48.4993,48.3179,48.3451,169622.0
2022-12-02 09:30:00,52.0,52.58,52.0,52.26,67765.0,47.1748,47.701,47.1748,47.4107,67765.0
2022-12-02 09:40:00,52.27,52.46,51.95,51.96,23759.0,47.4198,47.5921,47.1294,47.1385,23759.0
2022-12-02 09:50:00,51.97,52.07,51.62,51.63,27635.0,47.1476,47.2383,46.8301,46.8391,27635.0
2022-12-02 10:00:00,51.64,51.75,51.55,51.64,26772.0,46.8482,46.948,46.7666,46.8482,26772.0
2022-12-02 10:10:00,51.63,51.91,51.62,51.68,21270.0,46.8391,47.0932,46.8301,46.8845,21270.0
2022-12-02 10:20:00,51.67,51.88,51.63,51.72,19746.0,46.8754,47.0659,46.8391,46.9208,19746.0
2022-12-02 10:30:00,51.75,51.84,51.58,51.71,26574.0,46.948,47.0297,46.7938,46.9117,26574.0
2022-12-02 10:40:00,51.75,51.87,51.72,51.76,23715.0,46.948,47.0569,46.9208,46.9571,23715.0
2022-12-02 10:50:00,51.77,51.91,51.77,51.83,30754.0,46.9662,47.0932,46.9662,47.0206,30754.0
2022-12-02 11:00:00,51.82,52.15,51.81,52.04,26811.0,47.0115,47.3109,47.0024,47.2111,26811.0
2022-12-02 11:10:00,52.05,52.34,52.05,52.34,17951.0,47.2202,47.4833,47.2202,47.4833,17951.0
2022-12-02 11:20:00,52.34,52.5,52.34,52.38,33621.0,47.4833,47.6284,47.4833,47.5195,33621.0
2022-12-02 11:30:00,52.38,52.48,52.35,52.42,24186.0,47.5195,47.6103,47.4923,47.5558,24186.0
2022-12-02 11:40:00,52.41,52.61,52.41,52.45,22785.0,47.5468,47.7282,47.5468,47.5831,22785.0
2022-12-02 11:50:00,52.47,52.48,52.32,52.35,13749.0,47.6012,47.6103,47.4651,47.4923,13749.0
2022-12-02 12:00:00,52.36,52.36,52.07,52.19,11697.0,47.5014,47.5014,47.2383,47.3472,11697.0
2022-12-02 12:10:00,52.22,52.31,52.16,52.21,8065.0,47.3744,47.456,47.32,47.3653,8065.0
2022-12-02 12:20:00,52.2,52.2,52.11,52.15,6317.0,47.3562,47.3562,47.2746,47.3109,6317.0
2022-12-02 12:30:00,52.16,52.18,52.03,52.03,6114.0,47.32,47.3381,47.202,47.202,6114.0
2022-12-02 12:40:00,52.04,52.12,52.02,52.03,9024.0,47.2111,47.2837,47.193,47.202,9024.0
2022-12-02 12:50:00,52.03,52.09,51.85,51.85,17563.0,47.202,47.2565,47.0387,47.0387,17563.0
2022-12-02 13:00:00,51.85,52.11,51.83,52.11,11957.0,47.0387,47.2746,47.0206,47.2746,11957.0
2022-12-02 13:10:00,52.1,52.15,52.06,52.14,11230.0,47.2655,47.3109,47.2292,47.3018,11230.0
2022-12-02 13:20:00,52.13,52.27,52.13,52.27,14459.0,47.2927,47.4198,47.2927,47.4198,14459.0
2022-12-02 13:30:00,52.25,52.28,52.2,52.21,9797.0,47.4016,47.4288,47.3562,47.3653,9797.0
2022-12-02 13:40:00,52.22,52.27,52.1,52.15,9133.0,47.3744,47.4198,47.2655,47.3109,9133.0
2022-12-02 13:50:00,52.14,52.21,52.11,52.13,17385.0,47.3018,47.3653,47.2746,47.2927,17385.0
2022-12-02 14:00:00,52.13,52.17,52.06,52.07,10046.0,47.2927,47.329,47.2292,47.2383,10046.0
2022-12-02 14:10:00,52.07,52.17,52.0,52.17,9152.0,47.2383,47.329,47.1748,47.329,9152.0
2022-12-02 14:20:00,52.17,52.25,52.12,52.23,14820.0,47.329,47.4016,47.2837,47.3835,14820.0
2022-12-02 14:30:00,52.22,52.36,52.19,52.35,23643.0,47.3744,47.5014,47.3472,47.4923,23643.0
2022-12-02 14:40:00,52.36,52.58,52.36,52.55,24813.0,47.5014,47.701,47.5014,47.6738,24813.0
2022-12-02 14:50:00,52.55,52.8,52.55,52.76,43299.0,47.6738,47.9006,47.6738,47.8643,43299.0
2022-12-02 15:00:00,52.76,52.89,52.74,52.89,35484.0,47.8643,47.9822,47.8461,47.9822,35484.0
2022-12-02 15:10:00,52.87,52.95,52.83,52.91,26232.0,47.9641,48.0367,47.9278,48.0004,26232.0
2022-12-02 15:20:00,52.89,52.95,52.84,52.95,34961.0,47.9822,48.0367,47.9369,48.0367,34961.0
2022-12-02 15:30:00,52.95,52.95,52.74,52.85,62026.0,48.0367,48.0367,47.8461,47.9459,62026.0
2022-12-02 15:40:00,52.85,52.94,52.84,52.94,74541.0,47.9459,48.0276,47.9369,48.0276,74541.0
2022-12-02 15:50:00,52.93,53.05,52.82,52.95,183821.0,48.0185,48.1274,47.9187,48.0367,183821.0
2022-12-05 09:30:00,52.92,53.66,52.68,53.53,76995.0,48.0094,48.6808,47.7917,48.5628,76995.0
2022-12-05 09:40:00,53.48,53.84,53.33,53.77,30375.0,48.5175,48.8441,48.3814,48.7806,30375.0
2022-12-05 09:50:00,53.77,53.9,53.72,53.86,21648.0,48.7806,48.8985,48.7352,48.8622,21648.0
2022-12-05 10:00:00,53.83,53.84,53.49,53.57,41385.0,48.835,48.8441,48.5265,48.5991,41385.0
2022-12-05 10:10:00,53.54,53.73,53.46,53.58,24497.0,48.5719,48.7443,48.4993,48.6082,24497.0
2022-12-05 10:20:00,53.54,53.56,53.41,53.47,51130.0,48.5719,48.5901,48.454,48.5084,51130.0
2022-12-05 10:30:00,53.45,53.47,53.25,53.37,55205.0,48.4903,48.5084,48.3088,48.4177,55205.0
2022-12-05 10:40:00,53.39,53.56,53.39,53.53,20061.0,48.4358,48.5901,48.4358,48.5628,20061.0
2022-12-05 10:50:00,53.55,53.59,53.33,53.34,21252.0,48.581,48.6173,48.3814,48.3905,21252.0
2022-12-05 11:00:00,53.35,53.54,53.27,53.31,36044.0,48.3995,48.5719,48.327,48.3633,36044.0
2022-12-05 11:10:00,53.32,53.42,52.97,52.97,15964.0,48.3723,48.463,48.0548,48.0548,15964.0
2022-12-05 11:20:00,52.97,52.99,52.74,52.87,15854.0,48.0548,48.0729,47.8461,47.9641,15854.0
2022-12-05 11:30:00,52.88,52.95,52.77,52.9,18377.0,47.9732,48.0367,47.8734,47.9913,18377.0
2022-12-05 11:40:00,52.92,53.04,52.92,53.02,13283.0,48.0094,48.1183,48.0094,48.1002,13283.0
2022-12-05 11:50:00,53.02,53.08,52.93,52.96,13742.0,48.1002,48.1546,48.0185,48.0457,13742.0
2022-12-05 12:00:00,52.95,52.97,52.84,52.91,7340.0,48.0367,48.0548,47.9369,48.0004,7340.0
2022-12-05 12:10:00,52.89,53.02,52.86,52.95,14122.0,47.9822,48.1002,47.955,48.0367,14122.0
2022-12-05 12:20:00,52.93,52.98,52.82,52.85,13855.0,48.0185,48.0639,47.9187,47.9459,13855.0
2022-12-05 12:30:00,52.84,52.87,52.73,52.79,14933.0,47.9369,47.9641,47.8371,47.8915,14933.0
2022-12-05 12:40:00,52.81,52.81,52.71,52.77,11989.0,47.9096,47.9096,47.8189,47.8734,11989.0
2022-12-05 12:50:00,52.77,52.78,52.51,52.54,9833.0,47.8734,47.8824,47.6375,47.6647,9833.0
2022-12-05 13:00:00,52.52,52.68,52.52,52.68,25186.0,47.6466,47.7917,47.6466,47.7917,25186.0
2022-12-05 13:10:00,52.69,52.87,52.67,52.83,16266.0,47.8008,47.9641,47.7826,47.9278,16266.0
2022-12-05 13:20:00,52.8,52.84,52.7,52.82,13736.0,47.9006,47.9369,47.8099,47.9187,13736.0
2022-12-05 13:30:00,52.82,52.85,52.73,52.77,14722.0,47.9187,47.9459,47.8371,47.8734,14722.0
2022-12-05 13:40:00,52.78,52.78,52.63,52.68,35104.0,47.8824,47.8824,47.7463,47.7917,35104.0
2022-12-05 13:50:00,52.68,52.68,52.4,52.45,61618.0,47.7917,47.7917,47.5377,47.5831,61618.0
2022-12-05 14:00:00,52.45,52.56,52.42,52.46,17195.0,47.5831,47.6828,47.5558,47.5921,17195.0
2022-12-05 14:10:00,52.49,52.59,52.46,52.55,13972.0,47.6193,47.7101,47.5921,47.6738,13972.0
2022-12-05 14:20:00,52.54,52.55,52.37,52.4,18831.0,47.6647,47.6738,47.5105,47.5377,18831.0
2022-12-05 14:30:00,52.41,52.41,52.27,52.33,12034.0,47.5468,47.5468,47.4198,47.4742,12034.0
2022-12-05 14:40:00,52.34,52.38,52.24,52.33,14350.0,47.4833,47.5195,47.3925,47.4742,14350.0
2022-12-05 14:50:00,52.33,52.37,52.23,52.31,18207.0,47.4742,47.5105,47.3835,47.456,18207.0
2022-12-05 15:00:00,52.3,52.39,52.26,52.28,22161.0,47.447,47.5286,47.4107,47.4288,22161.0
2022-12-05 15:10:00,52.29,52.35,52.22,52.24,33285.0,47.4379,47.4923,47.3744,47.3925,33285.0
2022-12-05 15:20:00,52.23,52.29,52.13,52.13,16807.0,47.3835,47.4379,47.2927,47.2927,16807.0
2022-12-05 15:30:00,52.12,52.33,52.12,52.25,32367.0,47.2837,47.4742,47.2837,47.4016,32367.0
2022-12-05 15:40:00,52.24,52.32,52.15,52.28,45614.0,47.3925,47.4651,47.3109,47.4288,45614.0
2022-12-05 15:50:00,52.29,52.3,52.17,52.25,148050.0,47.4379,47.447,47.329,47.4016,148050.0
2022-12-06 09:30:00,52.17,52.39,51.97,52.21,47517.0,47.329,47.5286,47.1476,47.3653,47517.0
2022-12-06 09:40:00,52.23,52.36,52.02,52.15,38976.0,47.3835,47.5014,47.193,47.3109,38976.0
2022-12-06 09:50:00,52.2,52.2,51.68,51.69,17214.0,47.3562,47.3562,46.8845,46.8936,17214.0
2022-12-06 10:00:00,51.66,51.78,51.57,51.7,24510.0,46.8664,46.9752,46.7847,46.9026,24510.0
2022-12-06 10:10:00,51.68,51.98,51.66,51.98,55880.0,46.8845,47.1567,46.8664,47.1567,55880.0
2022-12-06 10:20:00,51.99,52.21,51.95,51.97,33093.0,47.1657,47.3653,47.1294,47.1476,33093.0
2022-12-06 10:30:00,51.99,51.99,51.73,51.78,34844.0,47.1657,47.1657,46.9299,46.9752,34844.0
2022-12-06 10:40:00,51.77,52.07,51.67,52.07,34122.0,46.9662,47.2383,46.8754,47.2383,34122.0
2022-12-06 10:50:00,52.07,52.16,51.92,51.97,53363.0,47.2383,47.32,47.1022,47.1476,53363.0
2022-12-06 11:00:00,51.98,52.21,51.94,52.18,33890.0,47.1567,47.3653,47.1204,47.3381,33890.0
2022-12-06 11:10:00,52.21,52.44,52.15,52.2,74583.0,47.3653,47.574,47.3109,47.3562,74583.0
2022-12-06 11:20:00,52.2,52.49,52.19,52.4,32899.0,47.3562,47.6193,47.3472,47.5377,32899.0
2022-12-06 11:30:00,52.4,52.66,52.38,52.43,34094.0,47.5377,47.7736,47.5195,47.5649,34094.0
2022-12-06 11:40:00,52.44,52.69,52.43,52.65,20355.0,47.574,47.8008,47.5649,47.7645,20355.0
2022-12-06 11:50:00,52.65,52.68,52.44,52.51,37651.0,47.7645,47.7917,47.574,47.6375,37651.0
2022-12-06 12:00:00,52.5,52.56,52.36,52.45,26644.0,47.6284,47.6828,47.5014,47.5831,26644.0
2022-12-06 12:10:00,52.43,52.44,51.94,51.94,105536.0,47.5649,47.574,47.1204,47.1204,105536.0
2022-12-06 12:20:00,51.94,52.3,51.93,52.21,21065.0,47.1204,47.447,47.1113,47.3653,21065.0
2022-12-06 12:30:00,52.22,52.24,52.15,52.19,13769.0,47.3744,47.3925,47.3109,47.3472,13769.0
2022-12-06 12:40:00,52.2,52.35,52.17,52.35,19249.0,47.3562,47.4923,47.329,47.4923,19249.0
2022-12-06 12:50:00,52.34,52.35,52.22,52.23,19270.0,47.4833,47.4923,47.3744,47.3835,19270.0
2022-12-06 13:00:00,52.22,52.26,52.05,52.05,32914.0,47.3744,47.4107,47.2202,47.2202,32914.0
2022-12-06 13:10:00,52.04,52.17,52.0,52.1,27432.0,47.2111,47.329,47.1748,47.2655,27432.0
2022-12-06 13:20:00,52.09,52.15,52.02,52.02,12243.0,47.2565,47.3109,47.193,47.193,12243.0
2022-12-06 13:30:00,52.04,52.14,51.99,52.12,25821.0,47.2111,47.3018,47.1657,47.2837,25821.0
2022-12-06 13:40:00,52.12,52.3,52.11,52.25,15260.0,47.2837,47.447,47.2746,47.4016,15260.0
2022-12-06 13:50:00,52.26,52.36,52.16,52.26,28522.0,47.4107,47.5014,47.32,47.4107,28522.0
2022-12-06 14:00:00,52.26,52.26,52.06,52.08,34693.0,47.4107,47.4107,47.2292,47.2474,34693.0
2022-12-06 14:10:00,52.07,52.12,51.88,52.04,64304.0,47.2383,47.2837,47.0659,47.2111,64304.0
2022-12-06 14:20:00,52.03,52.04,51.93,51.95,31905.0,47.202,47.2111,47.1113,47.1294,31905.0
2022-12-06 14:30:00,51.95,52.0,51.91,51.98,35313.0,47.1294,47.1748,47.0932,47.1567,35313.0
2022-12-06 14:40:00,51.99,52.25,51.99,52.18,37688.0,47.1657,47.4016,47.1657,47.3381,37688.0
2022-12-06 14:50:00,52.17,52.19,52.06,52.16,30024.0,47.329,47.3472,47.2292,47.32,30024.0
2022-12-06 15:00:00,52.15,52.28,52.14,52.18,29278.0,47.3109,47.4288,47.3018,47.3381,29278.0
2022-12-06 15:10:00,52.18,52.21,52.03,52.04,24457.0,47.3381,47.3653,47.202,47.2111,24457.0
2022-12-06 15:20:00,52.04,52.05,51.85,51.91,37790.0,47.2111,47.2202,47.0387,47.0932,37790.0
2022-12-06 15:30:00,51.9,52.11,51.85,52.07,150237.0,47.0841,47.2746,47.0387,47.2383,150237.0
2022-12-06 15:40:00,52.07,52.2,51.97,52.13,46202.0,47.2383,47.3562,47.1476,47.2927,46202.0
2022-12-06 15:50:00,52.14,52.25,52.09,52.23,158278.0,47.3018,47.4016,47.2565,47.3835,158278.0
2022-12-07 09:30:00,51.46,52.12,51.33,52.12,53478.0,46.6849,47.2837,46.567,47.2837,53478.0
2022-12-07 09:40:00,52.07,52.07,51.45,51.48,28599.0,47.2383,47.2383,46.6758,46.7031,28599.0
2022-12-07 09:50:00,51.44,52.2,51.36,52.1,58735.0,46.6668,47.3562,46.5942,47.2655,58735.0
2022-12-07 10:00:00,52.13,52.57,51.88,52.47,38335.0,47.2927,47.6919,47.0659,47.6012,38335.0
2022-12-07 10:10:00,52.52,52.72,52.27,52.61,48727.0,47.6466,47.828,47.4198,47.7282,48727.0
2022-12-07 10:20:00,52.61,52.79,52.43,52.78,54901.0,47.7282,47.8915,47.5649,47.8824,54901.0
2022-12-07 10:30:00,52.74,52.9,52.67,52.75,31957.0,47.8461,47.9913,47.7826,47.8552,31957.0
2022-12-07 10:40:00,52.73,52.76,52.59,52.69,19642.0,47.8371,47.8643,47.7101,47.8008,19642.0
2022-12-07 10:50:00,52.7,52.9,52.67,52.77,14842.0,47.8099,47.9913,47.7826,47.8734,14842.0
2022-12-07 11:00:00,52.79,53.18,52.79,53.02,24149.0,47.8915,48.2453,47.8915,48.1002,24149.0
2022-12-07 11:10:00,53.03,53.04,52.65,52.65,16491.0,48.1092,48.1183,47.7645,47.7645,16491.0
2022-12-07 11:20:00,52.65,52.65,52.45,52.47,13191.0,47.7645,47.7645,47.5831,47.6012,13191.0
2022-12-07 11:30:00,52.47,52.55,52.37,52.53,17909.0,47.6012,47.6738,47.5105,47.6556,17909.0
2022-12-07 11:40:00,52.53,52.71,52.51,52.67,15713.0,47.6556,47.8189,47.6375,47.7826,15713.0
2022-12-07 11:50:00,52.69,52.88,52.63,52.82,16467.0,47.8008,47.9732,47.7463,47.9187,16467.0
2022-12-07 12:00:00,52.82,52.87,52.6,52.69,55569.0,47.9187,47.9641,47.7191,47.8008,55569.0
2022-12-07 12:10:00,52.69,52.85,52.64,52.74,18520.0,47.8008,47.9459,47.7554,47.8461,18520.0
2022-12-07 12:20:00,52.75,52.78,52.49,52.5,18968.0,47.8552,47.8824,47.6193,47.6284,18968.0
2022-12-07 12:30:00,52.5,52.56,52.44,52.5,16314.0,47.6284,47.6828,47.574,47.6284,16314.0
2022-12-07 12:40:00,52.47,52.64,52.47,52.61,12173.0,47.6012,47.7554,47.6012,47.7282,12173.0
2022-12-07 12:50:00,52.64,52.66,52.55,52.63,10843.0,47.7554,47.7736,47.6738,47.7463,10843.0
2022-12-07 13:00:00,52.66,52.77,52.57,52.7,12135.0,47.7736,47.8734,47.6919,47.8099,12135.0
2022-12-07 13:10:00,52.69,52.78,52.66,52.72,9819.0,47.8008,47.8824,47.7736,47.828,9819.0
2022-12-07 13:20:00,52.7,52.7,52.55,52.61,16155.0,47.8099,47.8099,47.6738,47.7282,16155.0
2022-12-07 13:30:00,52.6,52.6,52.45,52.48,18218.0,47.7191,47.7191,47.5831,47.6103,18218.0
2022-12-07 13:40:00,52.47,52.56,52.46,52.56,7706.0,47.6012,47.6828,47.5921,47.6828,7706.0
2022-12-07 13:50:00,52.56,52.57,52.36,52.37,18618.0,47.6828,47.6919,47.5014,47.5105,18618.0
2022-12-07 14:00:00,52.36,52.45,52.24,52.44,19127.0,47.5014,47.5831,47.3925,47.574,19127.0
2022-12-07 14:10:00,52.44,52.55,52.43,52.46,13841.0,47.574,47.6738,47.5649,47.5921,13841.0
2022-12-07 14:20:00,52.46,52.49,52.36,52.45,19324.0,47.5921,47.6193,47.5014,47.5831,19324.0
2022-12-07 14:30:00,52.43,52.52,52.42,52.49,21401.0,47.5649,47.6466,47.5558,47.6193,21401.0
2022-12-07 14:40:00,52.5,52.52,52.44,52.51,16830.0,47.6284,47.6466,47.574,47.6375,16830.0
2022-12-07 14:50:00,52.51,52.52,52.32,52.38,25423.0,47.6375,47.6466,47.4651,47.5195,25423.0
2022-12-07 15:00:00,52.38,52.53,52.33,52.33,12679.0,47.5195,47.6556,47.4742,47.4742,12679.0
2022-12-07 15:10:00,52.34,52.41,52.21,52.22,16849.0,47.4833,47.5468,47.3653,47.3744,16849.0
2022-12-07 15:20:00,52.23,52.33,52.14,52.32,21066.0,47.3835,47.4742,47.3018,47.4651,21066.0
2022-12-07 15:30:00,52.34,52.44,52.31,52.44,32155.0,47.4833,47.574,47.456,47.574,32155.0
2022-12-07 15:40:00,52.44,52.48,52.36,52.42,41118.0,47.574,47.6103,47.5014,47.5558,41118.0
2022-12-07 15:50:00,52.41,52.6,52.36,52.57,118998.0,47.5468,47.7191,47.5014,47.6919,118998.0
2022-12-08 09:30:00,52.98,53.2,52.84,53.14,39112.0,48.0639,48.2635,47.9369,48.209,39112.0
2022-12-08 09:40:00,53.11,53.23,52.8,53.06,13730.0,48.1818,48.2907,47.9006,48.1364,13730.0
2022-12-08 09:50:00,53.04,53.34,53.04,53.34,12989.0,48.1183,48.3905,48.1183,48.3905,12989.0
2022-12-08 10:00:00,53.31,53.39,53.27,53.32,14969.0,48.3633,48.4358,48.327,48.3723,14969.0
2022-12-08 10:10:00,53.31,53.62,53.31,53.55,36550.0,48.3633,48.6445,48.3633,48.581,36550.0
2022-12-08 10:20:00,53.56,53.8,53.47,53.72,20481.0,48.5901,48.8078,48.5084,48.7352,20481.0
2022-12-08 10:30:00,53.75,53.88,53.71,53.73,17230.0,48.7624,48.8804,48.7261,48.7443,17230.0
2022-12-08 10:40:00,53.73,53.75,53.64,53.75,16913.0,48.7443,48.7624,48.6626,48.7624,16913.0
2022-12-08 10:50:00,53.78,53.85,53.71,53.83,19906.0,48.7896,48.8531,48.7261,48.835,19906.0
2022-12-08 11:00:00,53.85,53.95,53.79,53.8,28806.0,48.8531,48.9439,48.7987,48.8078,28806.0
2022-12-08 11:10:00,53.81,54.0,53.79,53.96,40569.0,48.8169,48.9892,48.7987,48.9529,40569.0
2022-12-08 11:20:00,53.94,54.07,53.87,54.04,38628.0,48.9348,49.0527,48.8713,49.0255,38628.0
2022-12-08 11:30:00,54.07,54.27,54.04,54.25,24614.0,49.0527,49.2342,49.0255,49.216,24614.0
2022-12-08 11:40:00,54.27,54.28,54.16,54.27,17247.0,49.2342,49.2432,49.1344,49.2342,17247.0
2022-12-08 11:50:00,54.28,54.29,54.21,54.28,53847.0,49.2432,49.2523,49.1797,49.2432,53847.0
2022-12-08 12:00:00,54.27,54.35,54.16,54.28,28318.0,49.2342,49.3067,49.1344,49.2432,28318.0
2022-12-08 12:10:00,54.29,54.33,54.18,54.27,23470.0,49.2523,49.2886,49.1525,49.2342,23470.0
2022-12-08 12:20:00,54.27,54.27,54.13,54.24,26476.0,49.2342,49.2342,49.1072,49.207,26476.0
2022-12-08 12:30:00,54.23,54.28,54.13,54.14,15194.0,49.1979,49.2432,49.1072,49.1162,15194.0
2022-12-08 12:40:00,54.14,54.29,54.13,54.29,33612.0,49.1162,49.2523,49.1072,49.2523,33612.0
2022-12-08 12:50:00,54.29,54.53,54.29,54.51,42068.0,49.2523,49.47,49.2523,49.4519,42068.0
2022-12-08 13:00:00,54.5,54.74,54.46,54.7,25536.0,49.4428,49.6606,49.4065,49.6243,25536.0
2022-12-08 13:10:00,54.71,54.74,54.62,54.72,46620.0,49.6333,49.6606,49.5517,49.6424,46620.0
2022-12-08 13:20:00,54.72,54.81,54.5,54.79,41693.0,49.6424,49.7241,49.4428,49.7059,41693.0
2022-12-08 13:30:00,54.8,54.98,54.8,54.93,45981.0,49.715,49.8783,49.715,49.8329,45981.0
2022-12-08 13:40:00,54.92,54.98,54.86,54.88,55174.0,49.8239,49.8783,49.7694,49.7876,55174.0
2022-12-08 13:50:00,54.87,54.94,54.82,54.84,34688.0,49.7785,49.842,49.7331,49.7513,34688.0
2022-12-08 14:00:00,54.84,54.84,54.42,54.49,39281.0,49.7513,49.7513,49.3703,49.4338,39281.0
2022-12-08 14:10:00,54.48,54.48,54.3,54.41,30513.0,49.4247,49.4247,49.2614,49.3612,30513.0
2022-12-08 14:20:00,54.4,54.41,54.25,54.26,25783.0,49.3521,49.3612,49.216,49.2251,25783.0
2022-12-08 14:30:00,54.26,54.27,54.15,54.24,39498.0,49.2251,49.2342,49.1253,49.207,39498.0
2022-12-08 14:40:00,54.23,54.32,54.21,54.28,37234.0,49.1979,49.2795,49.1797,49.2432,37234.0
2022-12-08 14:50:00,54.28,54.44,54.26,54.32,28074.0,49.2432,49.3884,49.2251,49.2795,28074.0
2022-12-08 15:00:00,54.31,54.35,54.24,54.33,31911.0,49.2705,49.3067,49.207,49.2886,31911.0
2022-12-08 15:10:00,54.35,54.4,54.27,54.37,26569.0,49.3067,49.3521,49.2342,49.3249,26569.0
2022-12-08 15:20:00,54.36,54.44,54.31,54.34,36434.0,49.3158,49.3884,49.2705,49.2977,36434.0
2022-12-08 15:30:00,54.36,54.48,54.33,54.35,50829.0,49.3158,49.4247,49.2886,49.3067,50829.0
2022-12-08 15:40:00,54.34,54.38,54.21,54.32,105311.0,49.2977,49.334,49.1797,49.2795,105311.0
2022-12-08 15:50:00,54.32,54.5,54.25,54.43,216994.0,49.2795,49.4428,49.216,49.3793,216994.0
2022-12-09 09:30:00,54.17,54.56,53.96,54.41,42153.0,49.1434,49.4973,48.9529,49.3612,42153.0
2022-12-09 09:40:00,54.41,54.65,54.4,54.52,31471.0,49.3612,49.5789,49.3521,49.461,31471.0
2022-12-09 09:50:00,54.49,54.73,54.39,54.69,16773.0,49.4338,49.6515,49.343,49.6152,16773.0
2022-12-09 10:00:00,54.74,54.87,54.52,54.79,21257.0,49.6606,49.7785,49.461,49.7059,21257.0
2022-12-09 10:10:00,54.79,54.89,54.72,54.81,20291.0,49.7059,49.7966,49.6424,49.7241,20291.0
2022-12-09 10:20:00,54.81,54.84,54.57,54.65,23294.0,49.7241,49.7513,49.5063,49.5789,23294.0
2022-12-09 10:30:00,54.66,54.9,54.64,54.84,21949.0,49.588,49.8057,49.5698,49.7513,21949.0
2022-12-09 10:40:00,54.83,54.89,54.69,54.72,56302.0,49.7422,49.7966,49.6152,49.6424,56302.0
2022-12-09 10:50:00,54.72,55.33,54.7,55.32,77288.0,49.6424,50.1958,49.6243,50.1867,77288.0
2022-12-09 11:00:00,55.35,55.39,55.21,55.27,72178.0,50.214,50.2502,50.0869,50.1414,72178.0
2022-12-09 11:10:00,55.27,55.52,55.25,55.44,63254.0,50.1414,50.3682,50.1232,50.2956,63254.0
2022-12-09 11:20:00,55.44,55.49,55.35,55.35,42075.0,50.2956,50.341,50.214,50.214,42075.0
2022-12-09 11:30:00,55.37,55.53,55.27,55.45,31957.0,50.2321,50.3773,50.1414,50.3047,31957.0
2022-12-09 11:40:00,55.47,55.56,55.42,55.56,29624.0,50.3228,50.4045,50.2775,50.4045,29624.0
2022-12-09 11:50:00,55.59,55.72,55.45,55.49,55935.0,50.4317,50.5496,50.3047,50.341,55935.0
2022-12-09 12:00:00,55.48,55.5,55.12,55.14,35726.0,50.3319,50.35,50.0053,50.0234,35726.0
2022-12-09 12:10:00,55.13,55.22,54.85,54.9,83485.0,50.0144,50.096,49.7604,49.8057,83485.0
2022-12-09 12:20:00,54.91,55.01,54.78,54.98,42006.0,49.8148,49.9055,49.6968,49.8783,42006.0
2022-12-09 12:30:00,54.97,55.07,54.9,54.95,60369.0,49.8692,49.9599,49.8057,49.8511,60369.0
2022-12-09 12:40:00,54.95,54.96,54.79,54.81,22738.0,49.8511,49.8601,49.7059,49.7241,22738.0
2022-12-09 12:50:00,54.8,54.83,54.72,54.74,12047.0,49.715,49.7422,49.6424,49.6606,12047.0
2022-12-09 13:00:00,54.73,54.73,54.63,54.68,147662.0,49.6515,49.6515,49.5608,49.6061,147662.0
2022-12-09 13:10:00,54.67,54.67,54.53,54.6,14179.0,49.5971,49.5971,49.47,49.5335,14179.0
2022-12-09 13:20:00,54.61,54.65,54.49,54.6,26918.0,49.5426,49.5789,49.4338,49.5335,26918.0
2022-12-09 13:30:00,54.6,54.72,54.55,54.66,24419.0,49.5335,49.6424,49.4882,49.588,24419.0
2022-12-09 13:40:00,54.66,54.7,54.58,54.6,15967.0,49.588,49.6243,49.5154,49.5335,15967.0
2022-12-09 13:50:00,54.59,54.6,54.48,54.5,22983.0,49.5245,49.5335,49.4247,49.4428,22983.0
2022-12-09 14:00:00,54.5,54.5,54.25,54.35,19646.0,49.4428,49.4428,49.216,49.3067,19646.0
2022-12-09 14:10:00,54.35,54.45,54.3,54.45,18403.0,49.3067,49.3975,49.2614,49.3975,18403.0
2022-12-09 14:20:00,54.45,54.58,54.36,54.55,22179.0,49.3975,49.5154,49.3158,49.4882,22179.0
2022-12-09 14:30:00,54.54,54.61,54.48,54.54,23638.0,49.4791,49.5426,49.4247,49.4791,23638.0
2022-12-09 14:40:00,54.54,54.54,54.46,54.49,25747.0,49.4791,49.4791,49.4065,49.4338,25747.0
2022-12-09 14:50:00,54.51,54.51,54.38,54.43,25306.0,49.4519,49.4519,49.334,49.3793,25306.0
2022-12-09 15:00:00,54.45,54.73,54.44,54.66,98185.0,49.3975,49.6515,49.3884,49.588,98185.0
2022-12-09 15:10:00,54.66,54.76,54.62,54.73,30404.0,49.588,49.6787,49.5517,49.6515,30404.0
2022-12-09 15:20:00,54.75,54.88,54.6,54.61,38816.0,49.6696,49.7876,49.5335,49.5426,38816.0
2022-12-09 15:30:00,54.61,54.64,54.37,54.39,52059.0,49.5426,49.5698,49.3249,49.343,52059.0
2022-12-09 15:40:00,54.37,54.4,54.22,54.26,61011.0,49.3249,49.3521,49.1888,49.2251,61011.0
2022-12-09 15:50:00,54.25,54.26,54.07,54.14,133299.0,49.216,49.2251,49.0527,49.1162,133299.0
2022-12-12 09:30:00,53.91,54.34,53.64,53.64,79665.0,48.9076,49.2977,48.6626,48.6626,79665.0
2022-12-12 09:40:00,53.69,53.9,53.6,53.75,20998.0,48.708,48.8985,48.6263,48.7624,20998.0
2022-12-12 09:50:00,53.75,53.82,53.33,53.58,35221.0,48.7624,48.8259,48.3814,48.6082,35221.0
2022-12-12 10:00:00,53.63,53.83,53.54,53.7,40657.0,48.6536,48.835,48.5719,48.7171,40657.0
2022-12-12 10:10:00,53.71,53.81,53.56,53.58,16406.0,48.7261,48.8169,48.5901,48.6082,16406.0
2022-12-12 10:20:00,53.59,53.7,53.47,53.61,16379.0,48.6173,48.7171,48.5084,48.6354,16379.0
2022-12-12 10:30:00,53.6,53.65,53.47,53.49,18582.0,48.6263,48.6717,48.5084,48.5265,18582.0
2022-12-12 10:40:00,53.5,53.57,53.39,53.45,27056.0,48.5356,48.5991,48.4358,48.4903,27056.0
2022-12-12 10:50:00,53.45,53.76,53.4,53.71,13461.0,48.4903,48.7715,48.4449,48.7261,13461.0
2022-12-12 11:00:00,53.72,53.74,53.58,53.7,11514.0,48.7352,48.7533,48.6082,48.7171,11514.0
2022-12-12 11:10:00,53.66,53.67,53.52,53.56,17383.0,48.6808,48.6898,48.5538,48.5901,17383.0
2022-12-12 11:20:00,53.58,53.73,53.58,53.65,14015.0,48.6082,48.7443,48.6082,48.6717,14015.0
2022-12-12 11:30:00,53.66,53.77,53.61,53.77,7822.0,48.6808,48.7806,48.6354,48.7806,7822.0
2022-12-12 11:40:00,53.76,53.97,53.75,53.97,25453.0,48.7715,48.962,48.7624,48.962,25453.0
2022-12-12 11:50:00,53.94,54.07,53.91,53.93,12824.0,48.9348,49.0527,48.9076,48.9257,12824.0
2022-12-12 12:00:00,53.94,54.11,53.91,54.11,29490.0,48.9348,49.089,48.9076,49.089,29490.0
2022-12-12 12:10:00,54.12,54.14,53.92,54.04,38549.0,49.0981,49.1162,48.9166,49.0255,38549.0
2022-12-12 12:20:00,54.04,54.05,53.89,53.91,16522.0,49.0255,49.0346,48.8894,48.9076,16522.0
2022-12-12 12:30:00,53.9,53.97,53.75,53.93,62079.0,48.8985,48.962,48.7624,48.9257,62079.0
2022-12-12 12:40:00,53.95,54.12,53.95,54.09,17498.0,48.9439,49.0981,48.9439,49.0709,17498.0
2022-12-12 12:50:00,54.09,54.24,54.08,54.12,17023.0,49.0709,49.207,49.0618,49.0981,17023.0
2022-12-12 13:00:00,54.13,54.21,54.02,54.1,24705.0,49.1072,49.1797,49.0074,49.0799,24705.0
2022-12-12 13:10:00,54.11,54.17,54.06,54.16,23007.0,49.089,49.1434,49.0437,49.1344,23007.0
2022-12-12 13:20:00,54.16,54.3,54.14,54.3,19912.0,49.1344,49.2614,49.1162,49.2614,19912.0
2022-12-12 13:30:00,54.3,54.42,54.29,54.32,35399.0,49.2614,49.3703,49.2523,49.2795,35399.0
2022-12-12 13:40:00,54.32,54.55,54.32,54.47,36242.0,49.2795,49.4882,49.2795,49.4156,36242.0
2022-12-12 13:50:00,54.47,54.56,54.45,54.51,38525.0,49.4156,49.4973,49.3975,49.4519,38525.0
2022-12-12 14:00:00,54.51,54.56,54.42,54.48,32490.0,49.4519,49.4973,49.3703,49.4247,32490.0
2022-12-12 14:10:00,54.48,54.58,54.45,54.53,23753.0,49.4247,49.5154,49.3975,49.47,23753.0
2022-12-12 14:20:00,54.53,54.62,54.49,54.62,29560.0,49.47,49.5517,49.4338,49.5517,29560.0
2022-12-12 14:30:00,54.61,54.68,54.54,54.66,38999.0,49.5426,49.6061,49.4791,49.588,38999.0
2022-12-12 14:40:00,54.66,54.8,54.65,54.77,42400.0,49.588,49.715,49.5789,49.6878,42400.0
2022-12-12 14:50:00,54.77,55.1,54.77,55.08,51010.0,49.6878,49.9872,49.6878,49.969,51010.0
2022-12-12 15:00:00,55.1,55.18,55.06,55.18,29767.0,49.9872,50.0597,49.9509,50.0597,29767.0
2022-12-12 15:10:00,55.19,55.35,55.15,55.3,63318.0,50.0688,50.214,50.0325,50.1686,63318.0
2022-12-12 15:20:00,55.3,55.52,55.3,55.48,44537.0,50.1686,50.3682,50.1686,50.3319,44537.0
2022-12-12 15:30:00,55.48,55.51,55.38,55.45,60942.0,50.3319,50.3591,50.2412,50.3047,60942.0
2022-12-12 15:40:00,55.45,55.47,55.36,55.41,88244.0,50.3047,50.3228,50.223,50.2684,88244.0
2022-12-12 15:50:00,55.42,55.69,55.34,55.61,257497.0,50.2775,50.5224,50.2049,50.4498,257497.0
2022-12-13 09:30:00,57.6,58.09,57.04,57.13,98693.0,52.2552,52.6997,51.7471,51.8288,98693.0
2022-12-13 09:40:00,57.16,58.18,57.15,57.77,67270.0,51.856,52.7814,51.8469,52.4094,67270.0
2022-12-13 09:50:00,57.8,57.8,56.81,56.89,60099.0,52.4366,52.4366,51.5385,51.6111,60099.0
2022-12-13 10:00:00,56.94,57.01,56.58,56.93,45491.0,51.6564,51.7199,51.3298,51.6473,45491.0
2022-12-13 10:10:00,56.89,57.11,56.55,56.7,49649.0,51.6111,51.8106,51.3026,51.4387,49649.0
2022-12-13 10:20:00,56.7,56.84,56.46,56.62,51008.0,51.4387,51.5657,51.221,51.3661,51008.0
2022-12-13 10:30:00,56.64,56.85,56.52,56.57,33843.0,51.3843,51.5748,51.2754,51.3207,33843.0
2022-12-13 10:40:00,56.6,57.1,56.58,56.77,44123.0,51.348,51.8016,51.3298,51.5022,44123.0
2022-12-13 10:50:00,56.82,57.16,56.75,57.14,36519.0,51.5476,51.856,51.484,51.8379,36519.0
2022-12-13 11:00:00,57.17,57.26,56.87,57.11,57849.0,51.8651,51.9467,51.5929,51.8106,57849.0
2022-12-13 11:10:00,57.1,57.41,57.03,57.33,49366.0,51.8016,52.0828,51.7381,52.0102,49366.0
2022-12-13 11:20:00,57.32,57.35,57.11,57.27,56675.0,52.0012,52.0284,51.8106,51.9558,56675.0
2022-12-13 11:30:00,57.27,57.43,57.23,57.37,56991.0,51.9558,52.1009,51.9195,52.0465,56991.0
2022-12-13 11:40:00,57.37,57.39,56.95,57.04,39903.0,52.0465,52.0647,51.6655,51.7471,39903.0
2022-12-13 11:50:00,57.04,57.04,56.59,56.71,23827.0,51.7471,51.7471,51.3389,51.4478,23827.0
2022-12-13 12:00:00,56.74,56.78,56.54,56.57,23778.0,51.475,51.5113,51.2935,51.3207,23778.0
2022-12-13 12:10:00,56.55,56.67,56.41,56.45,43050.0,51.3026,51.4115,51.1756,51.2119,43050.0
2022-12-13 12:20:00,56.5,56.7,56.5,56.58,36318.0,51.2572,51.4387,51.2572,51.3298,36318.0
2022-12-13 12:30:00,56.55,56.66,56.37,56.6,33476.0,51.3026,51.4024,51.1393,51.348,33476.0
2022-12-13 12:40:00,56.61,56.71,56.48,56.48,31985.0,51.357,51.4478,51.2391,51.2391,31985.0
2022-12-13 12:50:00,56.49,56.63,56.48,56.62,20166.0,51.2482,51.3752,51.2391,51.3661,20166.0
2022-12-13 13:00:00,56.62,56.78,56.53,56.57,52735.0,51.3661,51.5113,51.2845,51.3207,52735.0
2022-12-13 13:10:00,56.59,56.67,56.44,56.65,24484.0,51.3389,51.4115,51.2028,51.3933,24484.0
2022-12-13 13:20:00,56.65,56.77,56.61,56.67,29651.0,51.3933,51.5022,51.357,51.4115,29651.0
2022-12-13 13:30:00,56.67,56.74,56.36,56.37,35418.0,51.4115,51.475,51.1302,51.1393,35418.0
2022-12-13 13:40:00,56.36,56.42,56.24,56.3,51029.0,51.1302,51.1847,51.0214,51.0758,51029.0
2022-12-13 13:50:00,56.29,56.35,56.09,56.34,35710.0,51.0667,51.1212,50.8853,51.1121,35710.0
2022-12-13 14:00:00,56.33,56.47,56.26,56.28,37677.0,51.103,51.23,51.0395,51.0577,37677.0
2022-12-13 14:10:00,56.25,56.45,56.19,56.41,43323.0,51.0304,51.2119,50.976,51.1756,43323.0
2022-12-13 14:20:00,56.39,56.4,56.19,56.36,36518.0,51.1575,51.1665,50.976,51.1302,36518.0
2022-12-13 14:30:00,56.36,56.66,56.32,56.65,41809.0,51.1302,51.4024,51.0939,51.3933,41809.0
2022-12-13 14:40:00,56.63,56.76,56.52,56.68,32160.0,51.3752,51.4931,51.2754,51.4205,32160.0
2022-12-13 14:50:00,56.67,56.67,56.23,56.27,23973.0,51.4115,51.4115,51.0123,51.0486,23973.0
2022-12-13 15:00:00,56.27,56.27,55.87,55.92,37328.0,51.0486,51.0486,50.6857,50.7311,37328.0
2022-12-13 15:10:00,55.92,56.21,55.86,56.17,25429.0,50.7311,50.9942,50.6766,50.9579,25429.0
2022-12-13 15:20:00,56.16,56.3,56.1,56.27,29055.0,50.9488,51.0758,50.8944,51.0486,29055.0
2022-12-13 15:30:00,56.28,56.43,56.21,56.26,43311.0,51.0577,51.1937,50.9942,51.0395,43311.0
2022-12-13 15:40:00,56.27,56.47,56.25,56.28,61236.0,51.0486,51.23,51.0304,51.0577,61236.0
2022-12-13 15:50:00,56.29,56.42,56.11,56.16,200515.0,51.0667,51.1847,50.9034,50.9488,200515.0
2022-12-14 09:30:00,55.46,55.97,55.42,55.79,43525.0,50.3137,50.7764,50.2775,50.6131,43525.0
2022-12-14 09:40:00,55.79,55.84,55.48,55.7,31613.0,50.6131,50.6585,50.3319,50.5315,31613.0
2022-12-14 09:50:00,55.74,56.05,55.66,55.91,21448.0,50.5678,50.849,50.4952,50.722,21448.0
2022-12-14 10:00:00,55.94,56.2,55.94,56.1,19457.0,50.7492,50.9851,50.7492,50.8944,19457.0
2022-12-14 10:10:00,56.13,56.39,56.12,56.23,25921.0,50.9216,51.1575,50.9125,51.0123,25921.0
2022-12-14 10:20:00,56.29,56.3,56.09,56.26,23791.0,51.0667,51.0758,50.8853,51.0395,23791.0
2022-12-14 10:30:00,56.25,56.25,56.06,56.1,32291.0,51.0304,51.0304,50.8581,50.8944,32291.0
2022-12-14 10:40:00,56.1,56.26,56.1,56.23,28697.0,50.8944,51.0395,50.8944,51.0123,28697.0
2022-12-14 10:50:00,56.26,56.31,56.17,56.28,31081.0,51.0395,51.0849,50.9579,51.0577,31081.0
2022-12-14 11:00:00,56.29,56.49,56.24,56.25,26535.0,51.0667,51.2482,51.0214,51.0304,26535.0
2022-12-14 11:10:00,56.26,56.4,56.15,56.19,28661.0,51.0395,51.1665,50.9397,50.976,28661.0
2022-12-14 11:20:00,56.17,56.23,56.03,56.23,18751.0,50.9579,51.0123,50.8309,51.0123,18751.0
2022-12-14 11:30:00,56.23,56.27,56.11,56.27,25507.0,51.0123,51.0486,50.9034,51.0486,25507.0
2022-12-14 11:40:00,56.31,56.39,56.21,56.22,16264.0,51.0849,51.1575,50.9942,51.0032,16264.0
2022-12-14 11:50:00,56.23,56.32,56.21,56.26,13423.0,51.0123,51.0939,50.9942,51.0395,13423.0
2022-12-14 12:00:00,56.26,56.34,56.19,56.33,22131.0,51.0395,51.1121,50.976,51.103,22131.0
2022-12-14 12:10:00,56.32,56.32,56.18,56.21,16039.0,51.0939,51.0939,50.9669,50.9942,16039.0
2022-12-14 12:20:00,56.23,56.24,56.08,56.17,24480.0,51.0123,51.0214,50.8762,50.9579,24480.0
2022-12-14 12:30:00,56.17,56.23,56.0,56.11,41925.0,50.9579,51.0123,50.8036,50.9034,41925.0
2022-12-14 12:40:00,56.12,56.17,56.01,56.06,13405.0,50.9125,50.9579,50.8127,50.8581,13405.0
2022-12-14 12:50:00,56.02,56.06,55.96,55.97,11300.0,50.8218,50.8581,50.7674,50.7764,11300.0
2022-12-14 13:00:00,55.98,56.18,55.97,56.14,19462.0,50.7855,50.9669,50.7764,50.9306,19462.0
2022-12-14 13:10:00,56.15,56.3,56.15,56.27,23621.0,50.9397,51.0758,50.9397,51.0486,23621.0
2022-12-14 13:20:00,56.28,56.49,56.28,56.49,24115.0,51.0577,51.2482,51.0577,51.2482,24115.0
2022-12-14 13:30:00,56.51,56.7,56.5,56.63,21203.0,51.2663,51.4387,51.2572,51.3752,21203.0
2022-12-14 13:40:00,56.65,56.65,56.52,56.52,19353.0,51.3933,51.3933,51.2754,51.2754,19353.0
2022-12-14 13:50:00,56.52,56.66,56.48,56.6,19747.0,51.2754,51.4024,51.2391,51.348,19747.0
2022-12-14 14:00:00,56.47,56.53,55.09,55.25,68110.0,51.23,51.2845,49.9781,50.1232,68110.0
2022-12-14 14:10:00,55.26,55.64,55.25,55.4,32561.0,50.1323,50.477,50.1232,50.2593,32561.0
2022-12-14 14:20:00,55.35,55.42,55.2,55.24,34720.0,50.214,50.2775,50.0779,50.1142,34720.0
2022-12-14 14:30:00,55.23,55.24,54.45,54.7,66128.0,50.1051,50.1142,49.3975,49.6243,66128.0
2022-12-14 14:40:00,54.72,55.28,54.54,54.9,50107.0,49.6424,50.1505,49.4791,49.8057,50107.0
2022-12-14 14:50:00,54.91,55.0,54.47,54.63,40904.0,49.8148,49.8964,49.4156,49.5608,40904.0
2022-12-14 15:00:00,54.6,55.06,54.52,54.9,38007.0,49.5335,49.9509,49.461,49.8057,38007.0
2022-12-14 15:10:00,54.94,55.56,54.83,55.03,40829.0,49.842,50.4045,49.7422,49.9236,40829.0
2022-12-14 15:20:00,55.07,55.13,54.57,54.57,32055.0,49.9599,50.0144,49.5063,49.5063,32055.0
2022-12-14 15:30:00,54.52,54.68,54.41,54.62,40678.0,49.461,49.6061,49.3612,49.5517,40678.0
2022-12-14 15:40:00,54.61,54.82,54.53,54.78,49945.0,49.5426,49.7331,49.47,49.6968,49945.0
2022-12-14 15:50:00,54.77,54.98,54.73,54.75,159787.0,49.6878,49.8783,49.6515,49.6696,159787.0
2022-12-15 09:30:00,53.49,53.81,52.65,52.74,101132.0,48.5265,48.8169,47.7645,47.8461,101132.0
2022-12-15 09:40:00,52.8,53.16,52.56,53.12,128975.0,47.9006,48.2272,47.6828,48.1909,128975.0
2022-12-15 09:50:00,53.13,53.51,53.11,53.46,77338.0,48.2,48.5447,48.1818,48.4993,77338.0
2022-12-15 10:00:00,53.51,53.51,52.8,52.93,37743.0,48.5447,48.5447,47.9006,48.0185,37743.0
2022-12-15 10:10:00,52.94,53.41,52.88,53.4,56913.0,48.0276,48.454,47.9732,48.4449,56913.0
2022-12-15 10:20:00,53.41,53.43,52.85,52.99,65289.0,48.454,48.4721,47.9459,48.0729,65289.0
2022-12-15 10:30:00,52.98,53.0,52.74,52.99,30640.0,48.0639,48.082,47.8461,48.0729,30640.0
2022-12-15 10:40:00,52.98,53.07,52.88,52.88,39619.0,48.0639,48.1455,47.9732,47.9732,39619.0
2022-12-15 10:50:00,52.88,53.02,52.78,53.02,86006.0,47.9732,48.1002,47.8824,48.1002,86006.0
2022-12-15 11:00:00,53.02,53.19,52.7,52.72,56551.0,48.1002,48.2544,47.8099,47.828,56551.0
2022-12-15 11:10:00,52.73,52.74,52.38,52.4,100054.0,47.8371,47.8461,47.5195,47.5377,100054.0
2022-12-15 11:20:00,52.4,52.95,52.4,52.83,65724.0,47.5377,48.0367,47.5377,47.9278,65724.0
2022-12-15 11:30:00,52.84,52.95,52.7,52.72,85569.0,47.9369,48.0367,47.8099,47.828,85569.0
2022-12-15 11:40:00,52.7,52.77,52.52,52.7,70997.0,47.8099,47.8734,47.6466,47.8099,70997.0
2022-12-15 11:50:00,52.72,52.85,52.57,52.64,98333.0,47.828,47.9459,47.6919,47.7554,98333.0
2022-12-15 12:00:00,52.65,52.99,52.64,52.99,39705.0,47.7645,48.0729,47.7554,48.0729,39705.0
2022-12-15 12:10:00,52.99,53.09,52.86,52.97,45425.0,48.0729,48.1637,47.955,48.0548,45425.0
2022-12-15 12:20:00,52.96,52.96,52.7,52.71,22985.0,48.0457,48.0457,47.8099,47.8189,22985.0
2022-12-15 12:30:00,52.7,53.0,52.69,52.91,51321.0,47.8099,48.082,47.8008,48.0004,51321.0
2022-12-15 12:40:00,52.93,53.0,52.82,52.86,47246.0,48.0185,48.082,47.9187,47.955,47246.0
2022-12-15 12:50:00,52.87,52.91,52.74,52.74,34857.0,47.9641,48.0004,47.8461,47.8461,34857.0
2022-12-15 13:00:00,52.73,52.77,52.6,52.64,34828.0,47.8371,47.8734,47.7191,47.7554,34828.0
2022-12-15 13:10:00,52.63,52.65,52.49,52.49,32235.0,47.7463,47.7645,47.6193,47.6193,32235.0
2022-12-15 13:20:00,52.51,52.61,52.49,52.52,25890.0,47.6375,47.7282,47.6193,47.6466,25890.0
2022-12-15 13:30:00,52.5,52.66,52.42,52.62,29428.0,47.6284,47.7736,47.5558,47.7373,29428.0
2022-12-15 13:40:00,52.61,52.63,52.47,52.52,29041.0,47.7282,47.7463,47.6012,47.6466,29041.0
2022-12-15 13:50:00,52.5,52.58,52.46,52.53,39527.0,47.6284,47.701,47.5921,47.6556,39527.0
2022-12-15 14:00:00,52.54,52.78,52.46,52.68,46736.0,47.6647,47.8824,47.5921,47.7917,46736.0
2022-12-15 14:10:00,52.68,52.79,52.65,52.78,23331.0,47.7917,47.8915,47.7645,47.8824,23331.0
2022-12-15 14:20:00,52.79,52.79,52.56,52.61,29224.0,47.8915,47.8915,47.6828,47.7282,29224.0
2022-12-15 14:30:00,52.61,52.85,52.59,52.8,31774.0,47.7282,47.9459,47.7101,47.9006,31774.0
2022-12-15 14:40:00,52.79,52.93,52.76,52.85,24764.0,47.8915,48.0185,47.8643,47.9459,24764.0
2022-12-15 14:50:00,52.86,53.03,52.84,52.98,50377.0,47.955,48.1092,47.9369,48.0639,50377.0
2022-12-15 15:00:00,52.98,53.04,52.9,52.96,28140.0,48.0639,48.1183,47.9913,48.0457,28140.0
2022-12-15 15:10:00,52.96,52.96,52.78,52.85,38319.0,48.0457,48.0457,47.8824,47.9459,38319.0
2022-12-15 15:20:00,52.84,52.96,52.79,52.94,72873.0,47.9369,48.0457,47.8915,48.0276,72873.0
2022-12-15 15:30:00,52.94,52.95,52.52,52.53,43247.0,48.0276,48.0367,47.6466,47.6556,43247.0
2022-12-15 15:40:00,52.53,52.53,52.35,52.39,96754.0,47.6556,47.6556,47.4923,47.5286,96754.0
2022-12-15 15:50:00,52.4,52.42,52.17,52.38,519889.0,47.5377,47.5558,47.329,47.5195,519889.0
2022-12-16 09:30:00,51.88,52.78,51.88,52.08,204456.0,47.0659,47.8824,47.0659,47.2474,204456.0
2022-12-16 09:40:00,52.08,52.59,51.91,52.54,32078.0,47.2474,47.7101,47.0932,47.6647,32078.0
2022-12-16 09:50:00,52.57,52.71,52.5,52.6,28927.0,47.6919,47.8189,47.6284,47.7191,28927.0
2022-12-16 10:00:00,52.6,52.64,52.0,52.0,27134.0,47.7191,47.7554,47.1748,47.1748,27134.0
2022-12-16 10:10:00,52.0,52.15,51.91,52.07,18226.0,47.1748,47.3109,47.0932,47.2383,18226.0
2022-12-16 10:20:00,52.09,52.19,51.96,52.07,35674.0,47.2565,47.3472,47.1385,47.2383,35674.0
2022-12-16 10:30:00,52.1,52.16,51.91,52.07,21023.0,47.2655,47.32,47.0932,47.2383,21023.0
2022-12-16 10:40:00,52.05,52.23,52.02,52.08,30850.0,47.2202,47.3835,47.193,47.2474,30850.0
2022-12-16 10:50:00,52.07,52.16,51.93,52.09,12713.0,47.2383,47.32,47.1113,47.2565,12713.0
2022-12-16 11:00:00,52.12,52.29,52.12,52.18,20256.0,47.2837,47.4379,47.2837,47.3381,20256.0
2022-12-16 11:10:00,52.18,52.35,52.01,52.33,16386.0,47.3381,47.4923,47.1839,47.4742,16386.0
2022-12-16 11:20:00,52.31,52.31,52.09,52.22,19781.0,47.456,47.456,47.2565,47.3744,19781.0
2022-12-16 11:30:00,52.21,52.42,52.18,52.37,24736.0,47.3653,47.5558,47.3381,47.5105,24736.0
2022-12-16 11:40:00,52.37,52.39,52.09,52.09,16745.0,47.5105,47.5286,47.2565,47.2565,16745.0
2022-12-16 11:50:00,52.1,52.24,52.03,52.09,13814.0,47.2655,47.3925,47.202,47.2565,13814.0
2022-12-16 12:00:00,52.09,52.21,51.95,51.95,14922.0,47.2565,47.3653,47.1294,47.1294,14922.0
2022-12-16 12:10:00,51.94,51.98,51.72,51.76,24653.0,47.1204,47.1567,46.9208,46.9571,24653.0
2022-12-16 12:20:00,51.75,51.75,51.6,51.66,17323.0,46.948,46.948,46.8119,46.8664,17323.0
2022-12-16 12:30:00,51.67,51.84,51.63,51.76,12774.0,46.8754,47.0297,46.8391,46.9571,12774.0
2022-12-16 12:40:00,51.74,51.77,51.58,51.6,20417.0,46.9389,46.9662,46.7938,46.8119,20417.0
2022-12-16 12:50:00,51.6,51.6,51.43,51.48,18081.0,46.8119,46.8119,46.6577,46.7031,18081.0
2022-12-16 13:00:00,51.47,51.5,51.32,51.43,20825.0,46.694,46.7212,46.5579,46.6577,20825.0
2022-12-16 13:10:00,51.44,51.65,51.43,51.55,23832.0,46.6668,46.8573,46.6577,46.7666,23832.0
2022-12-16 13:20:00,51.54,51.59,51.44,51.44,17757.0,46.7575,46.8029,46.6668,46.6668,17757.0
2022-12-16 13:30:00,51.44,51.66,51.39,51.62,20877.0,46.6668,46.8664,46.6214,46.8301,20877.0
2022-12-16 13:40:00,51.63,51.91,51.61,51.7,44969.0,46.8391,47.0932,46.821,46.9026,44969.0
2022-12-16 13:50:00,51.7,51.74,51.63,51.74,16209.0,46.9026,46.9389,46.8391,46.9389,16209.0
2022-12-16 14:00:00,51.75,51.78,51.69,51.74,15487.0,46.948,46.9752,46.8936,46.9389,15487.0
2022-12-16 14:10:00,51.74,51.83,51.73,51.76,13899.0,46.9389,47.0206,46.9299,46.9571,13899.0
2022-12-16 14:20:00,51.77,51.81,51.7,51.79,29508.0,46.9662,47.0024,46.9026,46.9843,29508.0
2022-12-16 14:30:00,51.78,51.81,51.69,51.76,27652.0,46.9752,47.0024,46.8936,46.9571,27652.0
2022-12-16 14:40:00,51.76,51.93,51.74,51.93,18361.0,46.9571,47.1113,46.9389,47.1113,18361.0
2022-12-16 14:50:00,51.94,52.03,51.91,51.93,27449.0,47.1204,47.202,47.0932,47.1113,27449.0
2022-12-16 15:00:00,51.93,51.99,51.81,51.85,32810.0,47.1113,47.1657,47.0024,47.0387,32810.0
2022-12-16 15:10:00,51.85,52.06,51.84,51.92,49659.0,47.0387,47.2292,47.0297,47.1022,49659.0
2022-12-16 15:20:00,51.91,52.09,51.89,51.99,60022.0,47.0932,47.2565,47.075,47.1657,60022.0
2022-12-16 15:30:00,51.99,52.12,51.97,52.09,63543.0,47.1657,47.2837,47.1476,47.2565,63543.0
2022-12-16 15:40:00,52.1,52.23,52.06,52.14,109496.0,47.2655,47.3835,47.2292,47.3018,109496.0
2022-12-16 15:50:00,52.13,52.35,51.99,52.09,285553.0,47.2927,47.4923,47.1657,47.2565,285553.0
2022-12-19 09:30:00,52.0,52.69,52.0,52.6,45488.0,47.1748,47.8008,47.1748,47.7191,45488.0
2022-12-19 09:40:00,52.6,52.6,52.02,52.03,26047.0,47.7191,47.7191,47.193,47.202,26047.0
2022-12-19 09:50:00,52.06,52.14,51.96,52.11,23411.0,47.2292,47.3018,47.1385,47.2746,23411.0
2022-12-19 10:00:00,52.13,52.18,51.72,51.72,60939.0,47.2927,47.3381,46.9208,46.9208,60939.0
2022-12-19 10:10:00,51.75,51.83,51.54,51.82,33867.0,46.948,47.0206,46.7575,47.0115,33867.0
2022-12-19 10:20:00,51.82,51.98,51.68,51.72,35207.0,47.0115,47.1567,46.8845,46.9208,35207.0
2022-12-19 10:30:00,51.7,51.77,51.57,51.62,51300.0,46.9026,46.9662,46.7847,46.8301,51300.0
2022-12-19 10:40:00,51.63,51.64,51.49,51.58,26452.0,46.8391,46.8482,46.7121,46.7938,26452.0
2022-12-19 10:50:00,51.6,51.8,51.57,51.77,22894.0,46.8119,46.9934,46.7847,46.9662,22894.0
2022-12-19 11:00:00,51.76,51.79,51.68,51.73,25308.0,46.9571,46.9843,46.8845,46.9299,25308.0
2022-12-19 11:10:00,51.73,51.82,51.65,51.82,23663.0,46.9299,47.0115,46.8573,47.0115,23663.0
2022-12-19 11:20:00,51.82,51.87,51.66,51.68,20949.0,47.0115,47.0569,46.8664,46.8845,20949.0
2022-12-19 11:30:00,51.65,51.65,51.4,51.48,25625.0,46.8573,46.8573,46.6305,46.7031,25625.0
2022-12-19 11:40:00,51.44,51.49,51.35,51.48,16649.0,46.6668,46.7121,46.5851,46.7031,16649.0
2022-12-19 11:50:00,51.51,51.52,51.33,51.37,19248.0,46.7303,46.7393,46.567,46.6033,19248.0
2022-12-19 12:00:00,51.37,51.45,51.3,51.44,27543.0,46.6033,46.6758,46.5398,46.6668,27543.0
2022-12-19 12:10:00,51.43,51.45,51.36,51.36,48781.0,46.6577,46.6758,46.5942,46.5942,48781.0
2022-12-19 12:20:00,51.36,51.38,51.17,51.25,64313.0,46.5942,46.6123,46.4218,46.4944,64313.0
2022-12-19 12:30:00,51.24,51.31,51.18,51.25,24340.0,46.4853,46.5488,46.4309,46.4944,24340.0
2022-12-19 12:40:00,51.23,51.3,51.16,51.29,19254.0,46.4763,46.5398,46.4128,46.5307,19254.0
2022-12-19 12:50:00,51.29,51.31,51.1,51.14,32391.0,46.5307,46.5488,46.3583,46.3946,32391.0
2022-12-19 13:00:00,51.15,51.15,51.01,51.03,21297.0,46.4037,46.4037,46.2767,46.2948,21297.0
2022-12-19 13:10:00,51.04,51.11,51.01,51.04,19955.0,46.3039,46.3674,46.2767,46.3039,19955.0
2022-12-19 13:20:00,51.04,51.12,50.81,50.83,40316.0,46.3039,46.3765,46.0952,46.1134,40316.0
2022-12-19 13:30:00,50.82,50.84,50.68,50.76,38758.0,46.1043,46.1224,45.9773,46.0499,38758.0
2022-12-19 13:40:00,50.77,50.77,50.54,50.64,44232.0,46.0589,46.0589,45.8503,45.941,44232.0
2022-12-19 13:50:00,50.65,50.82,50.62,50.77,25785.0,45.9501,46.1043,45.9229,46.0589,25785.0
2022-12-19 14:00:00,50.76,50.77,50.56,50.7,26836.0,46.0499,46.0589,45.8684,45.9954,26836.0
2022-12-19 14:10:00,50.69,50.73,50.55,50.56,23086.0,45.9864,46.0227,45.8594,45.8684,23086.0
2022-12-19 14:20:00,50.56,50.63,50.52,50.52,25151.0,45.8684,45.9319,45.8321,45.8321,25151.0
2022-12-19 14:30:00,50.53,50.66,50.52,50.65,34009.0,45.8412,45.9591,45.8321,45.9501,34009.0
2022-12-19 14:40:00,50.65,50.66,50.49,50.5,43555.0,45.9501,45.9591,45.8049,45.814,43555.0
2022-12-19 14:50:00,50.51,50.52,50.4,50.48,37920.0,45.8231,45.8321,45.7233,45.7959,37920.0
2022-12-19 15:00:00,50.48,50.54,50.41,50.54,30838.0,45.7959,45.8503,45.7323,45.8503,30838.0
2022-12-19 15:10:00,50.53,50.61,50.52,50.53,33416.0,45.8412,45.9138,45.8321,45.8412,33416.0
2022-12-19 15:20:00,50.54,50.67,50.51,50.53,71387.0,45.8503,45.9682,45.8231,45.8412,71387.0
2022-12-19 15:30:00,50.54,50.7,50.52,50.6,50275.0,45.8503,45.9954,45.8321,45.9047,50275.0
2022-12-19 15:40:00,50.6,50.76,50.54,50.71,65186.0,45.9047,46.0499,45.8503,46.0045,65186.0
2022-12-19 15:50:00,50.71,51.07,50.71,51.0,222290.0,46.0045,46.3311,46.0045,46.2676,222290.0
2022-12-20 09:30:00,50.07,50.63,50.05,50.39,47636.0,46.0473,46.5623,46.0289,46.3416,47636.0
2022-12-20 09:40:00,50.47,50.67,50.26,50.55,56053.0,46.4152,46.5991,46.222,46.4887,56053.0
2022-12-20 09:50:00,50.52,50.97,50.4,50.93,48680.0,46.4611,46.875,46.3508,46.8382,48680.0
2022-12-20 10:00:00,50.95,51.04,50.89,50.95,27495.0,46.8566,46.9394,46.8014,46.8566,27495.0
2022-12-20 10:10:00,50.97,51.08,50.79,51.08,15317.0,46.875,46.9762,46.7095,46.9762,15317.0
2022-12-20 10:20:00,51.08,51.2,50.98,51.2,28884.0,46.9762,47.0865,46.8842,47.0865,28884.0
2022-12-20 10:30:00,51.2,51.52,51.2,51.44,38825.0,47.0865,47.3808,47.0865,47.3072,38825.0
2022-12-20 10:40:00,51.44,51.47,51.28,51.28,30579.0,47.3072,47.3348,47.1601,47.1601,30579.0
2022-12-20 10:50:00,51.26,51.26,51.07,51.11,43594.0,47.1417,47.1417,46.967,47.0037,43594.0
2022-12-20 11:00:00,51.12,51.22,50.82,50.82,115182.0,47.0129,47.1049,46.737,46.737,115182.0
2022-12-20 11:10:00,50.81,50.9,50.7,50.77,59171.0,46.7278,46.8106,46.6267,46.6911,59171.0
2022-12-20 11:20:00,50.79,50.86,50.62,50.66,59087.0,46.7095,46.7738,46.5531,46.5899,59087.0
2022-12-20 11:30:00,50.68,51.01,50.68,50.9,25059.0,46.6083,46.9118,46.6083,46.8106,25059.0
2022-12-20 11:40:00,50.88,51.01,50.84,50.98,35544.0,46.7922,46.9118,46.7554,46.8842,35544.0
2022-12-20 11:50:00,50.97,50.98,50.76,50.9,21335.0,46.875,46.8842,46.6819,46.8106,21335.0
2022-12-20 12:00:00,50.89,51.0,50.89,50.94,32158.0,46.8014,46.9026,46.8014,46.8474,32158.0
2022-12-20 12:10:00,50.92,50.95,50.78,50.79,12474.0,46.829,46.8566,46.7003,46.7095,12474.0
2022-12-20 12:20:00,50.79,50.8,50.73,50.75,19828.0,46.7095,46.7187,46.6543,46.6727,19828.0
2022-12-20 12:30:00,50.74,50.77,50.51,50.57,36935.0,46.6635,46.6911,46.452,46.5071,36935.0
2022-12-20 12:40:00,50.59,50.74,50.53,50.71,35499.0,46.5255,46.6635,46.4703,46.6359,35499.0
2022-12-20 12:50:00,50.69,50.79,50.68,50.78,28014.0,46.6175,46.7095,46.6083,46.7003,28014.0
2022-12-20 13:00:00,50.79,50.88,50.76,50.77,19684.0,46.7095,46.7922,46.6819,46.6911,19684.0
2022-12-20 13:10:00,50.8,50.8,50.67,50.74,38653.0,46.7187,46.7187,46.5991,46.6635,38653.0
2022-12-20 13:20:00,50.73,50.85,50.71,50.82,30998.0,46.6543,46.7646,46.6359,46.737,30998.0
2022-12-20 13:30:00,50.82,50.96,50.82,50.93,36521.0,46.737,46.8658,46.737,46.8382,36521.0
2022-12-20 13:40:00,50.95,50.95,50.71,50.75,20627.0,46.8566,46.8566,46.6359,46.6727,20627.0
2022-12-20 13:50:00,50.76,50.78,50.67,50.68,20406.0,46.6819,46.7003,46.5991,46.6083,20406.0
2022-12-20 14:00:00,50.68,50.76,50.62,50.73,33245.0,46.6083,46.6819,46.5531,46.6543,33245.0
2022-12-20 14:10:00,50.73,50.8,50.73,50.78,27491.0,46.6543,46.7187,46.6543,46.7003,27491.0
2022-12-20 14:20:00,50.77,50.82,50.72,50.82,26384.0,46.6911,46.737,46.6451,46.737,26384.0
2022-12-20 14:30:00,50.83,50.85,50.77,50.8,28521.0,46.7462,46.7646,46.6911,46.7187,28521.0
2022-12-20 14:40:00,50.8,50.8,50.71,50.76,23583.0,46.7187,46.7187,46.6359,46.6819,23583.0
2022-12-20 14:50:00,50.76,50.8,50.72,50.8,24298.0,46.6819,46.7187,46.6451,46.7187,24298.0
2022-12-20 15:00:00,50.8,50.83,50.73,50.8,27276.0,46.7187,46.7462,46.6543,46.7187,27276.0
2022-12-20 15:10:00,50.81,50.98,50.81,50.9,43136.0,46.7278,46.8842,46.7278,46.8106,43136.0
2022-12-20 15:20:00,50.9,51.02,50.88,51.0,65599.0,46.8106,46.921,46.7922,46.9026,65599.0
2022-12-20 15:30:00,51.0,51.12,50.99,51.11,68473.0,46.9026,47.0129,46.8934,47.0037,68473.0
2022-12-20 15:40:00,51.11,51.2,51.05,51.2,66732.0,47.0037,47.0865,46.9486,47.0865,66732.0
2022-12-20 15:50:00,51.19,51.19,50.93,51.0,249249.0,47.0773,47.0773,46.8382,46.9026,249249.0
2022-12-21 09:30:00,51.52,51.94,51.41,51.53,41732.0,47.3808,47.7671,47.2796,47.39,41732.0
2022-12-21 09:40:00,51.44,51.67,51.3,51.54,17269.0,47.3072,47.5188,47.1785,47.3992,17269.0
2022-12-21 09:50:00,51.53,51.53,51.12,51.12,23608.0,47.39,47.39,47.0129,47.0129,23608.0
2022-12-21 10:00:00,51.14,51.37,51.14,51.37,35428.0,47.0313,47.2429,47.0313,47.2429,35428.0
2022-12-21 10:10:00,51.39,51.49,51.13,51.46,26219.0,47.2613,47.3532,47.0221,47.3256,26219.0
2022-12-21 10:20:00,51.46,51.49,51.36,51.36,12896.0,47.3256,47.3532,47.2337,47.2337,12896.0
2022-12-21 10:30:00,51.39,51.5,51.3,51.5,15602.0,47.2613,47.3624,47.1785,47.3624,15602.0
2022-12-21 10:40:00,51.53,51.58,51.41,51.46,17787.0,47.39,47.436,47.2796,47.3256,17787.0
2022-12-21 10:50:00,51.44,51.47,51.22,51.4,16001.0,47.3072,47.3348,47.1049,47.2704,16001.0
2022-12-21 11:00:00,51.39,51.47,51.32,51.35,17348.0,47.2613,47.3348,47.1969,47.2245,17348.0
2022-12-21 11:10:00,51.37,51.52,51.36,51.4,23510.0,47.2429,47.3808,47.2337,47.2704,23510.0
2022-12-21 11:20:00,51.41,51.49,51.32,51.41,15877.0,47.2796,47.3532,47.1969,47.2796,15877.0
2022-12-21 11:30:00,51.43,51.53,51.34,51.34,5402.0,47.298,47.39,47.2153,47.2153,5402.0
2022-12-21 11:40:00,51.34,51.39,51.25,51.27,11215.0,47.2153,47.2613,47.1325,47.1509,11215.0
2022-12-21 11:50:00,51.27,51.33,51.24,51.28,8363.0,47.1509,47.2061,47.1233,47.1601,8363.0
2022-12-21 12:00:00,51.24,51.35,51.24,51.28,11700.0,47.1233,47.2245,47.1233,47.1601,11700.0
2022-12-21 12:10:00,51.28,51.31,51.2,51.25,23823.0,47.1601,47.1877,47.0865,47.1325,23823.0
2022-12-21 12:20:00,51.24,51.27,51.15,51.17,8440.0,47.1233,47.1509,47.0405,47.0589,8440.0
2022-12-21 12:30:00,51.17,51.24,51.15,51.15,15319.0,47.0589,47.1233,47.0405,47.0405,15319.0
2022-12-21 12:40:00,51.13,51.22,51.06,51.2,36462.0,47.0221,47.1049,46.9578,47.0865,36462.0
2022-12-21 12:50:00,51.19,51.2,51.08,51.2,11358.0,47.0773,47.0865,46.9762,47.0865,11358.0
2022-12-21 13:00:00,51.21,51.22,51.0,51.02,18639.0,47.0957,47.1049,46.9026,46.921,18639.0
2022-12-21 13:10:00,51.02,51.03,50.73,50.73,50322.0,46.921,46.9302,46.6543,46.6543,50322.0
2022-12-21 13:20:00,50.73,50.83,50.68,50.69,27215.0,46.6543,46.7462,46.6083,46.6175,27215.0
2022-12-21 13:30:00,50.68,50.76,50.66,50.75,28709.0,46.6083,46.6819,46.5899,46.6727,28709.0
2022-12-21 13:40:00,50.74,50.76,50.61,50.65,24978.0,46.6635,46.6819,46.5439,46.5807,24978.0
2022-12-21 13:50:00,50.65,50.67,50.57,50.57,26976.0,46.5807,46.5991,46.5071,46.5071,26976.0
2022-12-21 14:00:00,50.59,50.7,50.57,50.68,35109.0,46.5255,46.6267,46.5071,46.6083,35109.0
2022-12-21 14:10:00,50.69,50.74,50.65,50.66,35061.0,46.6175,46.6635,46.5807,46.5899,35061.0
2022-12-21 14:20:00,50.66,50.68,50.5,50.5,36710.0,46.5899,46.6083,46.4428,46.4428,36710.0
2022-12-21 14:30:00,50.52,50.57,50.44,50.57,44688.0,46.4611,46.5071,46.3876,46.5071,44688.0
2022-12-21 14:40:00,50.57,50.61,50.54,50.59,32526.0,46.5071,46.5439,46.4795,46.5255,32526.0
2022-12-21 14:50:00,50.57,50.65,50.42,50.43,42737.0,46.5071,46.5807,46.3692,46.3784,42737.0
2022-12-21 15:00:00,50.42,50.49,50.33,50.42,33390.0,46.3692,46.4336,46.2864,46.3692,33390.0
2022-12-21 15:10:00,50.41,50.41,50.33,50.36,31480.0,46.36,46.36,46.2864,46.314,31480.0
2022-12-21 15:20:00,50.36,50.44,50.33,50.39,41857.0,46.314,46.3876,46.2864,46.3416,41857.0
2022-12-21 15:30:00,50.39,50.47,50.29,50.32,63439.0,46.3416,46.4152,46.2496,46.2772,63439.0
2022-12-21 15:40:00,50.32,50.38,50.24,50.34,72104.0,46.2772,46.3324,46.2036,46.2956,72104.0
2022-12-21 15:50:00,50.33,50.33,50.13,50.24,228918.0,46.2864,46.2864,46.1025,46.2036,228918.0
2022-12-22 09:30:00,49.35,49.77,48.94,49.15,120564.0,45.3851,45.7714,45.0081,45.2012,120564.0
2022-12-22 09:40:00,49.12,49.61,49.05,49.44,59019.0,45.1736,45.6243,45.1092,45.4679,59019.0
2022-12-22 09:50:00,49.46,49.55,49.38,49.48,45011.0,45.4863,45.5691,45.4127,45.5047,45011.0
2022-12-22 10:00:00,49.48,49.6,49.21,49.33,25718.0,45.5047,45.6151,45.2564,45.3668,25718.0
2022-12-22 10:10:00,49.3,49.46,49.21,49.46,23061.0,45.3392,45.4863,45.2564,45.4863,23061.0
2022-12-22 10:20:00,49.42,49.7,49.42,49.64,14826.0,45.4495,45.707,45.4495,45.6518,14826.0
2022-12-22 10:30:00,49.59,49.75,49.55,49.59,24624.0,45.6059,45.753,45.5691,45.6059,24624.0
2022-12-22 10:40:00,49.57,49.86,49.49,49.83,13530.0,45.5875,45.8542,45.5139,45.8266,13530.0
2022-12-22 10:50:00,49.85,49.87,49.64,49.7,23933.0,45.845,45.8634,45.6518,45.707,23933.0
2022-12-22 11:00:00,49.71,49.81,49.58,49.58,16856.0,45.7162,45.8082,45.5967,45.5967,16856.0
2022-12-22 11:10:00,49.57,49.63,49.49,49.54,24035.0,45.5875,45.6427,45.5139,45.5599,24035.0
2022-12-22 11:20:00,49.54,49.64,49.48,49.52,11885.0,45.5599,45.6518,45.5047,45.5415,11885.0
2022-12-22 11:30:00,49.52,49.54,49.44,49.46,25197.0,45.5415,45.5599,45.4679,45.4863,25197.0
2022-12-22 11:40:00,49.45,49.46,49.27,49.35,29892.0,45.4771,45.4863,45.3116,45.3851,29892.0
2022-12-22 11:50:00,49.34,49.37,49.18,49.36,18541.0,45.376,45.4035,45.2288,45.3943,18541.0
2022-12-22 12:00:00,49.36,49.48,49.34,49.36,17008.0,45.3943,45.5047,45.376,45.3943,17008.0
2022-12-22 12:10:00,49.36,49.39,49.32,49.39,11588.0,45.3943,45.4219,45.3576,45.4219,11588.0
2022-12-22 12:20:00,49.4,49.42,49.09,49.15,46871.0,45.4311,45.4495,45.146,45.2012,46871.0
2022-12-22 12:30:00,49.16,49.24,49.12,49.14,30460.0,45.2104,45.284,45.1736,45.192,30460.0
2022-12-22 12:40:00,49.14,49.26,49.07,49.25,45477.0,45.192,45.3024,45.1276,45.2932,45477.0
2022-12-22 12:50:00,49.24,49.27,49.14,49.22,26227.0,45.284,45.3116,45.192,45.2656,26227.0
2022-12-22 13:00:00,49.21,49.29,49.09,49.29,26358.0,45.2564,45.33,45.146,45.33,26358.0
2022-12-22 13:10:00,49.27,49.33,49.17,49.21,20052.0,45.3116,45.3668,45.2196,45.2564,20052.0
2022-12-22 13:20:00,49.19,49.26,49.14,49.25,33614.0,45.238,45.3024,45.192,45.2932,33614.0
2022-12-22 13:30:00,49.24,49.53,49.18,49.51,32964.0,45.284,45.5507,45.2288,45.5323,32964.0
2022-12-22 13:40:00,49.52,49.52,49.41,49.46,21891.0,45.5415,45.5415,45.4403,45.4863,21891.0
2022-12-22 13:50:00,49.46,49.5,49.35,49.38,15395.0,45.4863,45.5231,45.3851,45.4127,15395.0
2022-12-22 14:00:00,49.39,49.44,49.22,49.27,24296.0,45.4219,45.4679,45.2656,45.3116,24296.0
2022-12-22 14:10:00,49.26,49.48,49.26,49.38,24519.0,45.3024,45.5047,45.3024,45.4127,24519.0
2022-12-22 14:20:00,49.39,49.5,49.36,49.49,26510.0,45.4219,45.5231,45.3943,45.5139,26510.0
2022-12-22 14:30:00,49.49,49.65,49.45,49.48,26906.0,45.5139,45.661,45.4771,45.5047,26906.0
2022-12-22 14:40:00,49.47,49.55,49.43,49.55,27184.0,45.4955,45.5691,45.4587,45.5691,27184.0
2022-12-22 14:50:00,49.56,49.66,49.49,49.65,34404.0,45.5783,45.6702,45.5139,45.661,34404.0
2022-12-22 15:00:00,49.66,49.83,49.62,49.83,31080.0,45.6702,45.8266,45.6335,45.8266,31080.0
2022-12-22 15:10:00,49.83,50.05,49.77,50.05,25783.0,45.8266,46.0289,45.7714,46.0289,25783.0
2022-12-22 15:20:00,50.07,50.2,50.06,50.16,26970.0,46.0473,46.1669,46.0381,46.1301,26970.0
2022-12-22 15:30:00,50.17,50.17,49.88,49.91,61867.0,46.1393,46.1393,45.8726,45.9002,61867.0
2022-12-22 15:40:00,49.92,50.11,49.84,50.11,39877.0,45.9094,46.0841,45.8358,46.0841,39877.0
2022-12-22 15:50:00,50.09,50.24,50.04,50.21,179251.0,46.0657,46.2036,46.0197,46.1761,179251.0
2022-12-23 09:30:00,50.16,50.3,49.75,49.79,37797.0,46.1301,46.2588,45.753,45.7898,37797.0
2022-12-23 09:40:00,49.8,49.88,49.66,49.73,10864.0,45.799,45.8726,45.6702,45.7346,10864.0
2022-12-23 09:50:00,49.81,49.84,49.67,49.76,10476.0,45.8082,45.8358,45.6794,45.7622,10476.0
2022-12-23 10:00:00,49.78,50.06,49.71,49.95,70631.0,45.7806,46.0381,45.7162,45.9369,70631.0
2022-12-23 10:10:00,49.94,50.37,49.94,50.37,28219.0,45.9277,46.3232,45.9277,46.3232,28219.0
2022-12-23 10:20:00,50.36,50.39,50.21,50.26,16261.0,46.314,46.3416,46.1761,46.222,16261.0
2022-12-23 10:30:00,50.27,50.42,50.27,50.41,11822.0,46.2312,46.3692,46.2312,46.36,11822.0
2022-12-23 10:40:00,50.42,50.45,50.24,50.29,11456.0,46.3692,46.3968,46.2036,46.2496,11456.0
2022-12-23 10:50:00,50.26,50.31,50.16,50.27,13913.0,46.222,46.268,46.1301,46.2312,13913.0
2022-12-23 11:00:00,50.27,50.29,50.09,50.16,21304.0,46.2312,46.2496,46.0657,46.1301,21304.0
2022-12-23 11:10:00,50.17,50.34,50.17,50.3,16672.0,46.1393,46.2956,46.1393,46.2588,16672.0
2022-12-23 11:20:00,50.31,50.38,50.25,50.26,13413.0,46.268,46.3324,46.2128,46.222,13413.0
2022-12-23 11:30:00,50.27,50.39,50.19,50.39,18944.0,46.2312,46.3416,46.1577,46.3416,18944.0
2022-12-23 11:40:00,50.37,50.39,50.12,50.19,9837.0,46.3232,46.3416,46.0933,46.1577,9837.0
2022-12-23 11:50:00,50.19,50.25,50.1,50.18,9917.0,46.1577,46.2128,46.0749,46.1485,9917.0
2022-12-23 12:00:00,50.18,50.36,50.18,50.29,5194.0,46.1485,46.314,46.1485,46.2496,5194.0
2022-12-23 12:10:00,50.28,50.36,50.24,50.29,8733.0,46.2404,46.314,46.2036,46.2496,8733.0
2022-12-23 12:20:00,50.29,50.38,50.27,50.27,17142.0,46.2496,46.3324,46.2312,46.2312,17142.0
2022-12-23 12:30:00,50.26,50.35,50.26,50.28,13885.0,46.222,46.3048,46.222,46.2404,13885.0
2022-12-23 12:40:00,50.29,50.31,50.1,50.12,6802.0,46.2496,46.268,46.0749,46.0933,6802.0
2022-12-23 12:50:00,50.13,50.18,50.11,50.16,8373.0,46.1025,46.1485,46.0841,46.1301,8373.0
2022-12-23 13:00:00,50.18,50.29,50.16,50.24,8627.0,46.1485,46.2496,46.1301,46.2036,8627.0
2022-12-23 13:10:00,50.24,50.27,50.07,50.16,12591.0,46.2036,46.2312,46.0473,46.1301,12591.0
2022-12-23 13:20:00,50.18,50.2,50.11,50.17,5988.0,46.1485,46.1669,46.0841,46.1393,5988.0
2022-12-23 13:30:00,50.19,50.24,50.18,50.23,5527.0,46.1577,46.2036,46.1485,46.1944,5527.0
2022-12-23 13:40:00,50.22,50.28,50.06,50.12,18398.0,46.1853,46.2404,46.0381,46.0933,18398.0
2022-12-23 13:50:00,50.11,50.16,50.11,50.14,7719.0,46.0841,46.1301,46.0841,46.1117,7719.0
2022-12-23 14:00:00,50.15,50.15,50.03,50.08,14237.0,46.1209,46.1209,46.0105,46.0565,14237.0
2022-12-23 14:10:00,50.09,50.22,50.09,50.19,9184.0,46.0657,46.1853,46.0657,46.1577,9184.0
2022-12-23 14:20:00,50.18,50.2,50.13,50.16,6611.0,46.1485,46.1669,46.1025,46.1301,6611.0
2022-12-23 14:30:00,50.16,50.22,50.16,50.2,7400.0,46.1301,46.1853,46.1301,46.1669,7400.0
2022-12-23 14:40:00,50.22,50.22,50.15,50.15,6866.0,46.1853,46.1853,46.1209,46.1209,6866.0
2022-12-23 14:50:00,50.16,50.28,50.15,50.26,7641.0,46.1301,46.2404,46.1209,46.222,7641.0
2022-12-23 15:00:00,50.25,50.31,50.2,50.24,10366.0,46.2128,46.268,46.1669,46.2036,10366.0
2022-12-23 15:10:00,50.24,50.33,50.23,50.3,13375.0,46.2036,46.2864,46.1944,46.2588,13375.0
2022-12-23 15:20:00,50.31,50.35,50.23,50.29,21268.0,46.268,46.3048,46.1944,46.2496,21268.0
2022-12-23 15:30:00,50.3,50.36,50.25,50.35,22821.0,46.2588,46.314,46.2128,46.3048,22821.0
2022-12-23 15:40:00,50.36,50.43,50.33,50.42,24076.0,46.314,46.3784,46.2864,46.3692,24076.0
2022-12-23 15:50:00,50.41,50.53,50.36,50.5,97131.0,46.36,46.4703,46.314,46.4428,97131.0
2022-12-27 09:30:00,50.66,50.66,50.15,50.23,30031.0,46.5899,46.5899,46.1209,46.1944,30031.0
2022-12-27 09:40:00,50.17,50.38,50.06,50.3,19639.0,46.1393,46.3324,46.0381,46.2588,19639.0
2022-12-27 09:50:00,50.25,50.33,50.15,50.22,31475.0,46.2128,46.2864,46.1209,46.1853,31475.0
2022-12-27 10:00:00,50.22,50.32,50.11,50.15,30718.0,46.1853,46.2772,46.0841,46.1209,30718.0
2022-12-27 10:10:00,50.13,50.46,50.12,50.37,30518.0,46.1025,46.406,46.0933,46.3232,30518.0
2022-12-27 10:20:00,50.36,50.58,50.35,50.58,21151.0,46.314,46.5163,46.3048,46.5163,21151.0
2022-12-27 10:30:00,50.58,50.67,50.5,50.67,17189.0,46.5163,46.5991,46.4428,46.5991,17189.0
2022-12-27 10:40:00,50.66,50.79,50.62,50.69,25759.0,46.5899,46.7095,46.5531,46.6175,25759.0
2022-12-27 10:50:00,50.7,50.84,50.69,50.8,27120.0,46.6267,46.7554,46.6175,46.7187,27120.0
2022-12-27 11:00:00,50.81,50.98,50.76,50.86,39794.0,46.7278,46.8842,46.6819,46.7738,39794.0
2022-12-27 11:10:00,50.85,51.06,50.77,51.02,32769.0,46.7646,46.9578,46.6911,46.921,32769.0
2022-12-27 11:20:00,51.01,51.13,50.97,51.02,23548.0,46.9118,47.0221,46.875,46.921,23548.0
2022-12-27 11:30:00,51.02,51.16,50.99,51.13,19762.0,46.921,47.0497,46.8934,47.0221,19762.0
2022-12-27 11:40:00,51.14,51.32,51.08,51.28,28789.0,47.0313,47.1969,46.9762,47.1601,28789.0
2022-12-27 11:50:00,51.29,51.33,51.16,51.23,77376.0,47.1693,47.2061,47.0497,47.1141,77376.0
2022-12-27 12:00:00,51.24,51.43,51.24,51.28,24750.0,47.1233,47.298,47.1233,47.1601,24750.0
2022-12-27 12:10:00,51.28,51.46,51.28,51.37,18367.0,47.1601,47.3256,47.1601,47.2429,18367.0
2022-12-27 12:20:00,51.37,51.39,51.3,51.34,19870.0,47.2429,47.2613,47.1785,47.2153,19870.0
2022-12-27 12:30:00,51.34,51.47,51.31,51.47,28539.0,47.2153,47.3348,47.1877,47.3348,28539.0
2022-12-27 12:40:00,51.47,51.47,51.3,51.35,26768.0,47.3348,47.3348,47.1785,47.2245,26768.0
2022-12-27 12:50:00,51.34,51.61,51.32,51.6,30514.0,47.2153,47.4636,47.1969,47.4544,30514.0
2022-12-27 13:00:00,51.61,51.79,51.55,51.79,24648.0,47.4636,47.6291,47.4084,47.6291,24648.0
2022-12-27 13:10:00,51.79,51.8,51.62,51.63,29833.0,47.6291,47.6383,47.4728,47.482,29833.0
2022-12-27 13:20:00,51.63,51.66,51.53,51.63,18627.0,47.482,47.5096,47.39,47.482,18627.0
2022-12-27 13:30:00,51.63,51.63,51.46,51.49,15019.0,47.482,47.482,47.3256,47.3532,15019.0
2022-12-27 13:40:00,51.5,51.59,51.5,51.59,18115.0,47.3624,47.4452,47.3624,47.4452,18115.0
2022-12-27 13:50:00,51.6,51.61,51.52,51.54,12763.0,47.4544,47.4636,47.3808,47.3992,12763.0
2022-12-27 14:00:00,51.54,51.65,51.53,51.65,16622.0,47.3992,47.5004,47.39,47.5004,16622.0
2022-12-27 14:10:00,51.66,51.7,51.5,51.6,32402.0,47.5096,47.5463,47.3624,47.4544,32402.0
2022-12-27 14:20:00,51.59,51.67,51.46,51.52,36268.0,47.4452,47.5188,47.3256,47.3808,36268.0
2022-12-27 14:30:00,51.54,51.54,51.43,51.44,21142.0,47.3992,47.3992,47.298,47.3072,21142.0
2022-12-27 14:40:00,51.44,51.47,51.33,51.47,26279.0,47.3072,47.3348,47.2061,47.3348,26279.0
2022-12-27 14:50:00,51.47,51.55,51.46,51.53,37170.0,47.3348,47.4084,47.3256,47.39,37170.0
2022-12-27 15:00:00,51.53,51.69,51.5,51.69,22434.0,47.39,47.5371,47.3624,47.5371,22434.0
2022-12-27 15:10:00,51.69,51.89,51.67,51.89,62161.0,47.5371,47.7211,47.5188,47.7211,62161.0
2022-12-27 15:20:00,51.88,52.02,51.88,52.01,155590.0,47.7119,47.8406,47.7119,47.8314,155590.0
2022-12-27 15:30:00,52.02,52.21,51.98,52.21,136538.0,47.8406,48.0154,47.8038,48.0154,136538.0
2022-12-27 15:40:00,52.2,52.21,51.95,52.07,79635.0,48.0062,48.0154,47.7763,47.8866,79635.0
2022-12-27 15:50:00,52.08,52.23,52.03,52.06,316318.0,47.8958,48.0338,47.8498,47.8774,316318.0
2022-12-28 09:30:00,51.9,52.32,51.64,52.3,32267.0,47.7303,48.1165,47.4912,48.0981,32267.0
2022-12-28 09:40:00,52.38,52.55,52.25,52.45,22393.0,48.1717,48.3281,48.0522,48.2361,22393.0
2022-12-28 09:50:00,52.43,52.51,52.31,52.45,17268.0,48.2177,48.2913,48.1073,48.2361,17268.0
2022-12-28 10:00:00,52.45,52.56,52.16,52.21,16380.0,48.2361,48.3373,47.9694,48.0154,16380.0
2022-12-28 10:10:00,52.2,52.36,52.05,52.1,24580.0,48.0062,48.1533,47.8682,47.9142,24580.0
2022-12-28 10:20:00,52.12,52.19,51.8,51.86,27006.0,47.9326,47.997,47.6383,47.6935,27006.0
2022-12-28 10:30:00,51.84,51.95,51.75,51.84,45961.0,47.6751,47.7763,47.5923,47.6751,45961.0
2022-12-28 10:40:00,51.83,51.93,51.79,51.83,21853.0,47.6659,47.7579,47.6291,47.6659,21853.0
2022-12-28 10:50:00,51.83,51.84,51.6,51.6,14138.0,47.6659,47.6751,47.4544,47.4544,14138.0
2022-12-28 11:00:00,51.57,51.64,51.52,51.54,18481.0,47.4268,47.4912,47.3808,47.3992,18481.0
2022-12-28 11:10:00,51.52,51.57,51.36,51.56,40986.0,47.3808,47.4268,47.2337,47.4176,40986.0
2022-12-28 11:20:00,51.62,51.65,51.54,51.55,12056.0,47.4728,47.5004,47.3992,47.4084,12056.0
2022-12-28 11:30:00,51.54,51.56,51.35,51.4,16291.0,47.3992,47.4176,47.2245,47.2704,16291.0
2022-12-28 11:40:00,51.4,51.45,51.13,51.14,22660.0,47.2704,47.3164,47.0221,47.0313,22660.0
2022-12-28 11:50:00,51.15,51.18,50.96,50.96,24265.0,47.0405,47.0681,46.8658,46.8658,24265.0
2022-12-28 12:00:00,50.95,51.07,50.91,50.98,38491.0,46.8566,46.967,46.8198,46.8842,38491.0
2022-12-28 12:10:00,50.97,50.97,50.72,50.8,13766.0,46.875,46.875,46.6451,46.7187,13766.0
2022-12-28 12:20:00,50.8,50.94,50.73,50.94,38376.0,46.7187,46.8474,46.6543,46.8474,38376.0
2022-12-28 12:30:00,50.99,51.01,50.95,51.0,15551.0,46.8934,46.9118,46.8566,46.9026,15551.0
2022-12-28 12:40:00,50.99,51.18,50.93,51.15,16258.0,46.8934,47.0681,46.8382,47.0405,16258.0
2022-12-28 12:50:00,51.15,51.19,51.03,51.12,14440.0,47.0405,47.0773,46.9302,47.0129,14440.0
2022-12-28 13:00:00,51.11,51.24,51.11,51.19,15664.0,47.0037,47.1233,47.0037,47.0773,15664.0
2022-12-28 13:10:00,51.2,51.3,51.12,51.13,25037.0,47.0865,47.1785,47.0129,47.0221,25037.0
2022-12-28 13:20:00,51.14,51.2,51.08,51.09,15218.0,47.0313,47.0865,46.9762,46.9854,15218.0
2022-12-28 13:30:00,51.1,51.1,51.0,51.02,17641.0,46.9945,46.9945,46.9026,46.921,17641.0
2022-12-28 13:40:00,51.01,51.1,51.01,51.01,15489.0,46.9118,46.9945,46.9118,46.9118,15489.0
2022-12-28 13:50:00,51.01,51.01,50.85,50.86,17816.0,46.9118,46.9118,46.7646,46.7738,17816.0
2022-12-28 14:00:00,50.84,50.88,50.79,50.82,17021.0,46.7554,46.7922,46.7095,46.737,17021.0
2022-12-28 14:10:00,50.81,50.96,50.81,50.96,19138.0,46.7278,46.8658,46.7278,46.8658,19138.0
2022-12-28 14:20:00,50.96,51.03,50.92,51.01,70456.0,46.8658,46.9302,46.829,46.9118,70456.0
2022-12-28 14:30:00,51.02,51.12,50.96,50.97,21971.0,46.921,47.0129,46.8658,46.875,21971.0
2022-12-28 14:40:00,50.97,51.18,50.95,51.12,32050.0,46.875,47.0681,46.8566,47.0129,32050.0
2022-12-28 14:50:00,51.13,51.15,51.05,51.14,19877.0,47.0221,47.0405,46.9486,47.0313,19877.0
2022-12-28 15:00:00,51.14,51.14,51.01,51.1,24920.0,47.0313,47.0313,46.9118,46.9945,24920.0
2022-12-28 15:10:00,51.1,51.12,50.98,51.05,26965.0,46.9945,47.0129,46.8842,46.9486,26965.0
2022-12-28 15:20:00,51.05,51.23,51.05,51.1,47111.0,46.9486,47.1141,46.9486,46.9945,47111.0
2022-12-28 15:30:00,51.1,51.12,50.99,51.03,36124.0,46.9945,47.0129,46.8934,46.9302,36124.0
2022-12-28 15:40:00,51.03,51.16,51.0,51.16,52735.0,46.9302,47.0497,46.9026,47.0497,52735.0
2022-12-28 15:50:00,51.16,51.2,51.04,51.04,145896.0,47.0497,47.0865,46.9394,46.9394,145896.0
2022-12-29 09:30:00,51.69,51.95,51.57,51.83,20535.0,47.5371,47.7763,47.4268,47.6659,20535.0
2022-12-29 09:40:00,51.85,52.19,51.75,52.19,21486.0,47.6843,47.997,47.5923,47.997,21486.0
2022-12-29 09:50:00,52.22,52.42,52.05,52.3,17787.0,48.0246,48.2085,47.8682,48.0981,17787.0
2022-12-29 10:00:00,52.36,52.69,52.32,52.69,29672.0,48.1533,48.4568,48.1165,48.4568,29672.0
2022-12-29 10:10:00,52.69,52.87,52.68,52.84,25244.0,48.4568,48.6223,48.4476,48.5948,25244.0
2022-12-29 10:20:00,52.81,52.89,52.76,52.77,21061.0,48.5672,48.6407,48.5212,48.5304,21061.0
2022-12-29 10:30:00,52.76,53.1,52.76,53.08,24152.0,48.5212,48.8339,48.5212,48.8155,24152.0
2022-12-29 10:40:00,53.08,53.13,52.89,52.92,55047.0,48.8155,48.8615,48.6407,48.6683,55047.0
2022-12-29 10:50:00,52.94,53.11,52.94,53.09,36784.0,48.6867,48.8431,48.6867,48.8247,36784.0
2022-12-29 11:00:00,53.09,53.13,52.9,52.95,30707.0,48.8247,48.8615,48.6499,48.6959,30707.0
2022-12-29 11:10:00,52.94,52.99,52.78,52.94,19767.0,48.6867,48.7327,48.5396,48.6867,19767.0
2022-12-29 11:20:00,52.96,53.21,52.95,53.16,22066.0,48.7051,48.935,48.6959,48.889,22066.0
2022-12-29 11:30:00,53.18,53.28,53.11,53.11,38566.0,48.9074,48.9994,48.8431,48.8431,38566.0
2022-12-29 11:40:00,53.12,53.34,53.1,53.32,23214.0,48.8523,49.0546,48.8339,49.0362,23214.0
2022-12-29 11:50:00,53.3,53.48,53.11,53.13,27979.0,49.0178,49.1833,48.8431,48.8615,27979.0
2022-12-29 12:00:00,53.15,53.23,53.11,53.23,27033.0,48.8798,48.9534,48.8431,48.9534,27033.0
2022-12-29 12:10:00,53.23,53.42,53.17,53.39,34387.0,48.9534,49.1282,48.8982,49.1006,34387.0
2022-12-29 12:20:00,53.39,53.51,53.38,53.49,29654.0,49.1006,49.2109,49.0914,49.1925,29654.0
2022-12-29 12:30:00,53.48,53.51,53.37,53.4,20990.0,49.1833,49.2109,49.0822,49.1098,20990.0
2022-12-29 12:40:00,53.4,53.48,53.35,53.36,21119.0,49.1098,49.1833,49.0638,49.073,21119.0
2022-12-29 12:50:00,53.39,53.46,53.33,53.4,16349.0,49.1006,49.1649,49.0454,49.1098,16349.0
2022-12-29 13:00:00,53.39,53.43,53.2,53.23,14222.0,49.1006,49.1374,48.9258,48.9534,14222.0
2022-12-29 13:10:00,53.24,53.3,53.19,53.28,20134.0,48.9626,49.0178,48.9166,48.9994,20134.0
2022-12-29 13:20:00,53.26,53.31,53.1,53.12,35045.0,48.981,49.027,48.8339,48.8523,35045.0
2022-12-29 13:30:00,53.11,53.11,52.66,52.79,25815.0,48.8431,48.8431,48.4292,48.5488,25815.0
2022-12-29 13:40:00,52.78,52.81,52.6,52.75,50951.0,48.5396,48.5672,48.374,48.512,50951.0
2022-12-29 13:50:00,52.75,52.81,52.56,52.61,26534.0,48.512,48.5672,48.3373,48.3832,26534.0
2022-12-29 14:00:00,52.61,52.73,52.58,52.64,26335.0,48.3832,48.4936,48.3556,48.4108,26335.0
2022-12-29 14:10:00,52.66,52.69,52.55,52.57,17051.0,48.4292,48.4568,48.3281,48.3464,17051.0
2022-12-29 14:20:00,52.57,52.57,52.46,52.47,32304.0,48.3464,48.3464,48.2453,48.2545,32304.0
2022-12-29 14:30:00,52.45,52.53,52.39,52.5,28801.0,48.2361,48.3097,48.1809,48.2821,28801.0
2022-12-29 14:40:00,52.51,52.53,52.4,52.51,32942.0,48.2913,48.3097,48.1901,48.2913,32942.0
2022-12-29 14:50:00,52.51,52.82,52.47,52.82,36752.0,48.2913,48.5764,48.2545,48.5764,36752.0
2022-12-29 15:00:00,52.82,52.82,52.58,52.6,27942.0,48.5764,48.5764,48.3556,48.374,27942.0
2022-12-29 15:10:00,52.6,52.67,52.53,52.62,38995.0,48.374,48.4384,48.3097,48.3924,38995.0
2022-12-29 15:20:00,52.61,52.67,52.58,52.6,30629.0,48.3832,48.4384,48.3556,48.374,30629.0
2022-12-29 15:30:00,52.59,52.93,52.59,52.93,48003.0,48.3648,48.6775,48.3648,48.6775,48003.0
2022-12-29 15:40:00,52.94,53.04,52.91,52.98,52214.0,48.6867,48.7787,48.6591,48.7235,52214.0
2022-12-29 15:50:00,52.99,53.13,52.95,52.99,175791.0,48.7327,48.8615,48.6959,48.7327,175791.0
2022-12-30 09:30:00,52.24,52.49,52.11,52.36,23827.0,48.043,48.2729,47.9234,48.1533,23827.0
2022-12-30 09:40:00,52.27,52.37,52.05,52.09,10152.0,48.0705,48.1625,47.8682,47.905,10152.0
2022-12-30 09:50:00,52.12,52.59,52.12,52.54,23066.0,47.9326,48.3648,47.9326,48.3189,23066.0
2022-12-30 10:00:00,52.51,52.54,52.4,52.49,18617.0,48.2913,48.3189,48.1901,48.2729,18617.0
2022-12-30 10:10:00,52.48,52.75,52.48,52.71,17352.0,48.2637,48.512,48.2637,48.4752,17352.0
2022-12-30 10:20:00,52.71,52.78,52.69,52.75,16199.0,48.4752,48.5396,48.4568,48.512,16199.0
2022-12-30 10:30:00,52.71,52.83,52.56,52.77,10678.0,48.4752,48.5856,48.3373,48.5304,10678.0
2022-12-30 10:40:00,52.75,52.88,52.74,52.88,14002.0,48.512,48.6315,48.5028,48.6315,14002.0
2022-12-30 10:50:00,52.87,52.87,52.7,52.76,13213.0,48.6223,48.6223,48.466,48.5212,13213.0
2022-12-30 11:00:00,52.78,52.94,52.76,52.94,22459.0,48.5396,48.6867,48.5212,48.6867,22459.0
2022-12-30 11:10:00,52.94,52.95,52.76,52.78,12622.0,48.6867,48.6959,48.5212,48.5396,12622.0
2022-12-30 11:20:00,52.79,52.79,52.53,52.56,18353.0,48.5488,48.5488,48.3097,48.3373,18353.0
2022-12-30 11:30:00,52.57,52.73,52.55,52.63,12942.0,48.3464,48.4936,48.3281,48.4016,12942.0
2022-12-30 11:40:00,52.62,52.63,52.54,52.63,10972.0,48.3924,48.4016,48.3189,48.4016,10972.0
2022-12-30 11:50:00,52.6,52.75,52.59,52.7,15740.0,48.374,48.512,48.3648,48.466,15740.0
2022-12-30 12:00:00,52.7,52.72,52.55,52.56,9547.0,48.466,48.4844,48.3281,48.3373,9547.0
2022-12-30 12:10:00,52.57,52.67,52.55,52.62,10827.0,48.3464,48.4384,48.3281,48.3924,10827.0
2022-12-30 12:20:00,52.63,52.69,52.5,52.53,14803.0,48.4016,48.4568,48.2821,48.3097,14803.0
2022-12-30 12:30:00,52.55,52.66,52.54,52.56,13828.0,48.3281,48.4292,48.3189,48.3373,13828.0
2022-12-30 12:40:00,52.57,52.64,52.53,52.54,11869.0,48.3464,48.4108,48.3097,48.3189,11869.0
2022-12-30 12:50:00,52.58,52.63,52.47,52.61,8529.0,48.3556,48.4016,48.2545,48.3832,8529.0
2022-12-30 13:00:00,52.58,52.58,52.49,52.52,13155.0,48.3556,48.3556,48.2729,48.3005,13155.0
2022-12-30 13:10:00,52.49,52.49,52.29,52.29,18899.0,48.2729,48.2729,48.0889,48.0889,18899.0
2022-12-30 13:20:00,52.29,52.29,52.12,52.19,20688.0,48.0889,48.0889,47.9326,47.997,20688.0
2022-12-30 13:30:00,52.19,52.36,52.18,52.25,15728.0,47.997,48.1533,47.9878,48.0522,15728.0
2022-12-30 13:40:00,52.24,52.26,52.17,52.19,18408.0,48.043,48.0614,47.9786,47.997,18408.0
2022-12-30 13:50:00,52.18,52.19,52.13,52.14,10797.0,47.9878,47.997,47.9418,47.951,10797.0
2022-12-30 14:00:00,52.14,52.14,52.01,52.02,22379.0,47.951,47.951,47.8314,47.8406,22379.0
2022-12-30 14:10:00,52.03,52.09,52.0,52.06,18717.0,47.8498,47.905,47.8222,47.8774,18717.0
2022-12-30 14:20:00,52.08,52.14,52.03,52.12,10239.0,47.8958,47.951,47.8498,47.9326,10239.0
2022-12-30 14:30:00,52.12,52.16,52.03,52.08,13491.0,47.9326,47.9694,47.8498,47.8958,13491.0
2022-12-30 14:40:00,52.07,52.07,51.89,51.92,14990.0,47.8866,47.8866,47.7211,47.7487,14990.0
2022-12-30 14:50:00,51.91,51.99,51.91,51.95,13706.0,47.7395,47.813,47.7395,47.7763,13706.0
2022-12-30 15:00:00,51.95,52.15,51.95,52.14,19410.0,47.7763,47.9602,47.7763,47.951,19410.0
2022-12-30 15:10:00,52.13,52.42,52.12,52.26,27735.0,47.9418,48.2085,47.9326,48.0614,27735.0
2022-12-30 15:20:00,52.25,52.39,52.24,52.35,22712.0,48.0522,48.1809,48.043,48.1441,22712.0
2022-12-30 15:30:00,52.35,52.42,52.27,52.38,27795.0,48.1441,48.2085,48.0705,48.1717,27795.0
2022-12-30 15:40:00,52.39,52.6,52.37,52.57,34776.0,48.1809,48.374,48.1625,48.3464,34776.0
2022-12-30 15:50:00,52.57,52.64,52.54,52.6,99966.0,48.3464,48.4108,48.3189,48.374,99966.0
2023-01-03 09:30:00,52.84,53.47,52.8,53.34,104122.0,48.5948,49.1741,48.558,49.0546,104122.0
2023-01-03 09:40:00,53.34,53.43,52.77,52.85,60120.0,49.0546,49.1374,48.5304,48.604,60120.0
2023-01-03 09:50:00,52.92,53.0,52.55,52.57,44241.0,48.6683,48.7419,48.3281,48.3464,44241.0
2023-01-03 10:00:00,52.57,52.68,52.38,52.43,31269.0,48.3464,48.4476,48.1717,48.2177,31269.0
2023-01-03 10:10:00,52.42,52.48,52.03,52.04,25589.0,48.2085,48.2637,47.8498,47.859,25589.0
2023-01-03 10:20:00,52.01,52.19,52.0,52.19,30974.0,47.8314,47.997,47.8222,47.997,30974.0
2023-01-03 10:30:00,52.16,52.16,51.95,52.03,18064.0,47.9694,47.9694,47.7763,47.8498,18064.0
2023-01-03 10:40:00,52.03,52.11,52.0,52.09,21228.0,47.8498,47.9234,47.8222,47.905,21228.0
2023-01-03 10:50:00,52.08,52.34,52.0,52.29,53252.0,47.8958,48.1349,47.8222,48.0889,53252.0
2023-01-03 11:00:00,52.29,52.41,52.2,52.22,46206.0,48.0889,48.1993,48.0062,48.0246,46206.0
2023-01-03 11:10:00,52.22,52.25,51.73,51.79,120359.0,48.0246,48.0522,47.5739,47.6291,120359.0
2023-01-03 11:20:00,51.77,51.92,51.68,51.81,60226.0,47.6107,47.7487,47.528,47.6475,60226.0
2023-01-03 11:30:00,51.8,51.81,51.59,51.71,69076.0,47.6383,47.6475,47.4452,47.5555,69076.0
2023-01-03 11:40:00,51.72,51.84,51.56,51.65,47627.0,47.5647,47.6751,47.4176,47.5004,47627.0
2023-01-03 11:50:00,51.65,51.7,51.49,51.5,24825.0,47.5004,47.5463,47.3532,47.3624,24825.0
2023-01-03 12:00:00,51.48,51.52,51.37,51.48,18827.0,47.344,47.3808,47.2429,47.344,18827.0
2023-01-03 12:10:00,51.47,51.47,51.1,51.12,30949.0,47.3348,47.3348,46.9945,47.0129,30949.0
2023-01-03 12:20:00,51.13,51.16,50.94,51.02,103800.0,47.0221,47.0497,46.8474,46.921,103800.0
2023-01-03 12:30:00,51.02,51.29,51.01,51.16,51818.0,46.921,47.1693,46.9118,47.0497,51818.0
2023-01-03 12:40:00,51.16,51.39,51.06,51.08,23876.0,47.0497,47.2613,46.9578,46.9762,23876.0
2023-01-03 12:50:00,51.08,51.34,51.07,51.3,20171.0,46.9762,47.2153,46.967,47.1785,20171.0
2023-01-03 13:00:00,51.28,51.46,51.28,51.42,11853.0,47.1601,47.3256,47.1601,47.2888,11853.0
2023-01-03 13:10:00,51.4,51.49,51.38,51.39,16440.0,47.2704,47.3532,47.2521,47.2613,16440.0
2023-01-03 13:20:00,51.4,51.8,51.36,51.79,19806.0,47.2704,47.6383,47.2337,47.6291,19806.0
2023-01-03 13:30:00,51.8,51.93,51.76,51.89,25751.0,47.6383,47.7579,47.6015,47.7211,25751.0
2023-01-03 13:40:00,51.88,51.98,51.76,51.76,40264.0,47.7119,47.8038,47.6015,47.6015,40264.0
2023-01-03 13:50:00,51.76,51.93,51.72,51.88,34321.0,47.6015,47.7579,47.5647,47.7119,34321.0
2023-01-03 14:00:00,51.89,51.95,51.81,51.84,25710.0,47.7211,47.7763,47.6475,47.6751,25710.0
2023-01-03 14:10:00,51.83,51.95,51.75,51.87,35600.0,47.6659,47.7763,47.5923,47.7027,35600.0
2023-01-03 14:20:00,51.88,51.97,51.79,51.88,38833.0,47.7119,47.7947,47.6291,47.7119,38833.0
2023-01-03 14:30:00,51.9,51.9,51.63,51.65,27243.0,47.7303,47.7303,47.482,47.5004,27243.0
2023-01-03 14:40:00,51.64,51.86,51.5,51.86,31775.0,47.4912,47.6935,47.3624,47.6935,31775.0
2023-01-03 14:50:00,51.87,51.89,51.68,51.71,25847.0,47.7027,47.7211,47.528,47.5555,25847.0
2023-01-03 15:00:00,51.71,51.78,51.65,51.72,28185.0,47.5555,47.6199,47.5004,47.5647,28185.0
2023-01-03 15:10:00,51.72,51.99,51.71,51.91,28168.0,47.5647,47.813,47.5555,47.7395,28168.0
2023-01-03 15:20:00,51.89,51.89,51.73,51.76,73644.0,47.7211,47.7211,47.5739,47.6015,73644.0
2023-01-03 15:30:00,51.77,51.87,51.73,51.76,47019.0,47.6107,47.7027,47.5739,47.6015,47019.0
2023-01-03 15:40:00,51.76,51.82,51.67,51.81,68385.0,47.6015,47.6567,47.5188,47.6475,68385.0
2023-01-03 15:50:00,51.77,51.98,51.76,51.86,196944.0,47.6107,47.8038,47.6015,47.6935,196944.0
2023-01-04 09:30:00,53.02,53.68,52.81,53.41,64778.0,48.7603,49.3673,48.5672,49.119,64778.0
2023-01-04 09:40:00,53.45,53.51,52.96,53.09,55145.0,49.1557,49.2109,48.7051,48.8247,55145.0
2023-01-04 09:50:00,53.11,53.38,53.07,53.35,15622.0,48.8431,49.0914,48.8063,49.0638,15622.0
2023-01-04 10:00:00,53.31,53.44,52.74,52.92,16538.0,49.027,49.1466,48.5028,48.6683,16538.0
2023-01-04 10:10:00,52.95,53.26,52.86,53.25,24666.0,48.6959,48.981,48.6131,48.9718,24666.0
2023-01-04 10:20:00,53.25,53.32,53.0,53.13,51768.0,48.9718,49.0362,48.7419,48.8615,51768.0
2023-01-04 10:30:00,53.15,53.24,52.85,53.2,33792.0,48.8798,48.9626,48.604,48.9258,33792.0
2023-01-04 10:40:00,53.17,53.45,53.14,53.38,27788.0,48.8982,49.1557,48.8707,49.0914,27788.0
2023-01-04 10:50:00,53.36,53.59,53.33,53.57,18376.0,49.073,49.2845,49.0454,49.2661,18376.0
2023-01-04 11:00:00,53.59,53.63,53.47,53.57,20774.0,49.2845,49.3213,49.1741,49.2661,20774.0
2023-01-04 11:10:00,53.57,53.71,53.54,53.55,32854.0,49.2661,49.3949,49.2385,49.2477,32854.0
2023-01-04 11:20:00,53.54,53.65,53.39,53.65,57521.0,49.2385,49.3397,49.1006,49.3397,57521.0
2023-01-04 11:30:00,53.65,53.89,53.65,53.71,35439.0,49.3397,49.5604,49.3397,49.3949,35439.0
2023-01-04 11:40:00,53.71,53.73,53.62,53.66,27541.0,49.3949,49.4133,49.3121,49.3489,27541.0
2023-01-04 11:50:00,53.65,53.67,53.5,53.55,31945.0,49.3397,49.3581,49.2017,49.2477,31945.0
2023-01-04 12:00:00,53.55,53.71,53.5,53.69,33643.0,49.2477,49.3949,49.2017,49.3765,33643.0
2023-01-04 12:10:00,53.69,53.74,53.64,53.66,29181.0,49.3765,49.4224,49.3305,49.3489,29181.0
2023-01-04 12:20:00,53.66,53.68,53.52,53.54,25155.0,49.3489,49.3673,49.2201,49.2385,25155.0
2023-01-04 12:30:00,53.54,53.7,53.52,53.7,26427.0,49.2385,49.3857,49.2201,49.3857,26427.0
2023-01-04 12:40:00,53.69,53.78,53.65,53.72,17553.0,49.3765,49.4592,49.3397,49.4041,17553.0
2023-01-04 12:50:00,53.72,53.81,53.62,53.63,28909.0,49.4041,49.4868,49.3121,49.3213,28909.0
2023-01-04 13:00:00,53.63,53.63,53.43,53.44,16186.0,49.3213,49.3213,49.1374,49.1466,16186.0
2023-01-04 13:10:00,53.44,53.47,53.36,53.46,18608.0,49.1466,49.1741,49.073,49.1649,18608.0
2023-01-04 13:20:00,53.46,53.46,53.33,53.33,18539.0,49.1649,49.1649,49.0454,49.0454,18539.0
2023-01-04 13:30:00,53.33,53.43,53.29,53.43,20484.0,49.0454,49.1374,49.0086,49.1374,20484.0
2023-01-04 13:40:00,53.43,53.53,53.39,53.51,19293.0,49.1374,49.2293,49.1006,49.2109,19293.0
2023-01-04 13:50:00,53.51,53.53,53.26,53.28,16683.0,49.2109,49.2293,48.981,48.9994,16683.0
2023-01-04 14:00:00,53.3,53.53,52.95,52.95,42497.0,49.0178,49.2293,48.6959,48.6959,42497.0
2023-01-04 14:10:00,52.95,53.31,52.87,53.2,44381.0,48.6959,49.027,48.6223,48.9258,44381.0
2023-01-04 14:20:00,53.19,53.19,52.47,52.53,38804.0,48.9166,48.9166,48.2545,48.3097,38804.0
2023-01-04 14:30:00,52.53,52.69,52.51,52.64,30892.0,48.3097,48.4568,48.2913,48.4108,30892.0
2023-01-04 14:40:00,52.63,52.84,52.55,52.77,29817.0,48.4016,48.5948,48.3281,48.5304,29817.0
2023-01-04 14:50:00,52.75,52.87,52.67,52.86,29432.0,48.512,48.6223,48.4384,48.6131,29432.0
2023-01-04 15:00:00,52.86,53.03,52.86,52.92,27532.0,48.6131,48.7695,48.6131,48.6683,27532.0
2023-01-04 15:10:00,52.93,53.01,52.83,52.83,27928.0,48.6775,48.7511,48.5856,48.5856,27928.0
2023-01-04 15:20:00,52.82,52.9,52.58,52.58,46842.0,48.5764,48.6499,48.3556,48.3556,46842.0
2023-01-04 15:30:00,52.57,52.62,52.38,52.42,55243.0,48.3464,48.3924,48.1717,48.2085,55243.0
2023-01-04 15:40:00,52.41,52.41,52.26,52.36,55524.0,48.1993,48.1993,48.0614,48.1533,55524.0
2023-01-04 15:50:00,52.35,52.53,52.3,52.53,253441.0,48.1441,48.3097,48.0981,48.3097,253441.0
2023-01-05 09:30:00,52.73,52.73,52.11,52.21,38525.0,48.4936,48.4936,47.9234,48.0154,38525.0
2023-01-05 09:40:00,52.16,52.64,51.89,52.64,24560.0,47.9694,48.4108,47.7211,48.4108,24560.0
2023-01-05 09:50:00,52.64,53.03,52.57,52.9,37785.0,48.4108,48.7695,48.3464,48.6499,37785.0
2023-01-05 10:00:00,52.88,52.94,52.66,52.71,31130.0,48.6315,48.6867,48.4292,48.4752,31130.0
2023-01-05 10:10:00,52.67,52.72,52.36,52.41,23018.0,48.4384,48.4844,48.1533,48.1993,23018.0
2023-01-05 10:20:00,52.41,52.54,52.24,52.48,30731.0,48.1993,48.3189,48.043,48.2637,30731.0
2023-01-05 10:30:00,52.49,52.65,52.38,52.59,23736.0,48.2729,48.42,48.1717,48.3648,23736.0
2023-01-05 10:40:00,52.6,52.95,52.59,52.78,58203.0,48.374,48.6959,48.3648,48.5396,58203.0
2023-01-05 10:50:00,52.79,52.91,52.74,52.87,24368.0,48.5488,48.6591,48.5028,48.6223,24368.0
2023-01-05 11:00:00,52.86,52.98,52.72,52.95,22277.0,48.6131,48.7235,48.4844,48.6959,22277.0
2023-01-05 11:10:00,53.0,53.17,52.98,53.01,20357.0,48.7419,48.8982,48.7235,48.7511,20357.0
2023-01-05 11:20:00,53.03,53.11,52.94,53.11,21847.0,48.7695,48.8431,48.6867,48.8431,21847.0
2023-01-05 11:30:00,53.1,53.2,53.04,53.14,59247.0,48.8339,48.9258,48.7787,48.8707,59247.0
2023-01-05 11:40:00,53.14,53.51,53.14,53.47,24865.0,48.8707,49.2109,48.8707,49.1741,24865.0
2023-01-05 11:50:00,53.46,53.47,53.25,53.29,18930.0,49.1649,49.1741,48.9718,49.0086,18930.0
2023-01-05 12:00:00,53.3,53.42,53.3,53.33,17164.0,49.0178,49.1282,49.0178,49.0454,17164.0
2023-01-05 12:10:00,53.31,53.31,53.15,53.17,17750.0,49.027,49.027,48.8798,48.8982,17750.0
2023-01-05 12:20:00,53.19,53.35,53.19,53.23,16536.0,48.9166,49.0638,48.9166,48.9534,16536.0
2023-01-05 12:30:00,53.22,53.28,53.14,53.16,16664.0,48.9442,48.9994,48.8707,48.889,16664.0
2023-01-05 12:40:00,53.14,53.16,52.97,53.03,13787.0,48.8707,48.889,48.7143,48.7695,13787.0
2023-01-05 12:50:00,53.01,53.14,53.01,53.1,11791.0,48.7511,48.8707,48.7511,48.8339,11791.0
2023-01-05 13:00:00,53.1,53.19,53.04,53.18,14811.0,48.8339,48.9166,48.7787,48.9074,14811.0
2023-01-05 13:10:00,53.2,53.2,52.96,52.99,15524.0,48.9258,48.9258,48.7051,48.7327,15524.0
2023-01-05 13:20:00,52.99,53.29,52.99,53.16,37775.0,48.7327,49.0086,48.7327,48.889,37775.0
2023-01-05 13:30:00,53.16,53.25,53.05,53.08,20970.0,48.889,48.9718,48.7879,48.8155,20970.0
2023-01-05 13:40:00,53.1,53.11,52.97,52.98,38973.0,48.8339,48.8431,48.7143,48.7235,38973.0
2023-01-05 13:50:00,52.96,52.99,52.79,52.82,19112.0,48.7051,48.7327,48.5488,48.5764,19112.0
2023-01-05 14:00:00,52.8,52.86,52.77,52.82,13687.0,48.558,48.6131,48.5304,48.5764,13687.0
2023-01-05 14:10:00,52.82,52.99,52.79,52.99,24316.0,48.5764,48.7327,48.5488,48.7327,24316.0
2023-01-05 14:20:00,53.0,53.04,52.94,52.97,22529.0,48.7419,48.7787,48.6867,48.7143,22529.0
2023-01-05 14:30:00,52.97,53.23,52.96,53.2,23905.0,48.7143,48.9534,48.7051,48.9258,23905.0
2023-01-05 14:40:00,53.19,53.33,53.18,53.3,18100.0,48.9166,49.0454,48.9074,49.0178,18100.0
2023-01-05 14:50:00,53.31,53.39,53.24,53.34,47226.0,49.027,49.1006,48.9626,49.0546,47226.0
2023-01-05 15:00:00,53.32,53.37,53.16,53.3,25331.0,49.0362,49.0822,48.889,49.0178,25331.0
2023-01-05 15:10:00,53.31,53.48,53.29,53.3,35923.0,49.027,49.1833,49.0086,49.0178,35923.0
2023-01-05 15:20:00,53.29,53.33,53.16,53.26,30594.0,49.0086,49.0454,48.889,48.981,30594.0
2023-01-05 15:30:00,53.26,53.45,53.17,53.41,49149.0,48.981,49.1557,48.8982,49.119,49149.0
2023-01-05 15:40:00,53.41,53.55,53.41,53.52,52806.0,49.119,49.2477,49.119,49.2201,52806.0
2023-01-05 15:50:00,53.51,53.61,53.41,53.48,278808.0,49.2109,49.3029,49.119,49.1833,278808.0
2023-01-06 09:30:00,54.09,54.1,53.48,53.76,61198.0,49.7443,49.7535,49.1833,49.4408,61198.0
2023-01-06 09:40:00,53.72,53.72,53.15,53.16,30813.0,49.4041,49.4041,48.8798,48.889,30813.0
2023-01-06 09:50:00,53.19,53.44,53.16,53.21,40094.0,48.9166,49.1466,48.889,48.935,40094.0
2023-01-06 10:00:00,53.23,53.75,53.21,53.35,77098.0,48.9534,49.4316,48.935,49.0638,77098.0
2023-01-06 10:10:00,53.33,53.72,53.25,53.57,66597.0,49.0454,49.4041,48.9718,49.2661,66597.0
2023-01-06 10:20:00,53.58,53.68,53.48,53.68,19105.0,49.2753,49.3673,49.1833,49.3673,19105.0
2023-01-06 10:30:00,53.67,53.94,53.61,53.83,75360.0,49.3581,49.6064,49.3029,49.5052,75360.0
2023-01-06 10:40:00,53.83,53.85,53.61,53.82,49441.0,49.5052,49.5236,49.3029,49.496,49441.0
2023-01-06 10:50:00,53.8,53.84,53.64,53.69,34447.0,49.4776,49.5144,49.3305,49.3765,34447.0
2023-01-06 11:00:00,53.72,53.76,53.58,53.62,27171.0,49.4041,49.4408,49.2753,49.3121,27171.0
2023-01-06 11:10:00,53.65,53.67,53.53,53.63,18412.0,49.3397,49.3581,49.2293,49.3213,18412.0
2023-01-06 11:20:00,53.66,53.8,53.65,53.79,29786.0,49.3489,49.4776,49.3397,49.4684,29786.0
2023-01-06 11:30:00,53.79,53.86,53.73,53.77,51978.0,49.4684,49.5328,49.4133,49.45,51978.0
2023-01-06 11:40:00,53.77,53.88,53.68,53.82,45290.0,49.45,49.5512,49.3673,49.496,45290.0
2023-01-06 11:50:00,53.82,54.1,53.81,54.04,21590.0,49.496,49.7535,49.4868,49.6983,21590.0
2023-01-06 12:00:00,54.06,54.4,54.06,54.4,24060.0,49.7167,50.0294,49.7167,50.0294,24060.0
2023-01-06 12:10:00,54.4,54.67,54.4,54.49,20210.0,50.0294,50.2777,50.0294,50.1122,20210.0
2023-01-06 12:20:00,54.49,54.56,54.36,54.37,45902.0,50.1122,50.1766,49.9926,50.0018,45902.0
2023-01-06 12:30:00,54.37,54.46,54.35,54.46,28971.0,50.0018,50.0846,49.9834,50.0846,28971.0
2023-01-06 12:40:00,54.45,54.56,54.44,54.54,73680.0,50.0754,50.1766,50.0662,50.1582,73680.0
2023-01-06 12:50:00,54.58,54.63,54.47,54.55,14128.0,50.195,50.2409,50.0938,50.1674,14128.0
2023-01-06 13:00:00,54.59,54.77,54.59,54.77,11008.0,50.2042,50.3697,50.2042,50.3697,11008.0
2023-01-06 13:10:00,54.78,54.81,54.62,54.66,15221.0,50.3789,50.4065,50.2317,50.2685,15221.0
2023-01-06 13:20:00,54.64,54.79,54.64,54.78,11611.0,50.2501,50.3881,50.2501,50.3789,11611.0
2023-01-06 13:30:00,54.79,54.93,54.79,54.92,18799.0,50.3881,50.5168,50.3881,50.5076,18799.0
2023-01-06 13:40:00,54.93,54.98,54.88,54.98,21395.0,50.5168,50.5628,50.4709,50.5628,21395.0
2023-01-06 13:50:00,54.96,55.09,54.93,55.09,21689.0,50.5444,50.664,50.5168,50.664,21689.0
2023-01-06 14:00:00,55.12,55.16,55.04,55.16,15648.0,50.6916,50.7284,50.618,50.7284,15648.0
2023-01-06 14:10:00,55.16,55.35,55.15,55.35,20010.0,50.7284,50.9031,50.7192,50.9031,20010.0
2023-01-06 14:20:00,55.36,55.45,55.36,55.42,34455.0,50.9123,50.9951,50.9123,50.9675,34455.0
2023-01-06 14:30:00,55.43,55.54,55.39,55.52,29268.0,50.9767,51.0778,50.9399,51.0594,29268.0
2023-01-06 14:40:00,55.53,55.55,55.45,55.51,27942.0,51.0686,51.087,50.9951,51.0502,27942.0
2023-01-06 14:50:00,55.51,55.71,55.51,55.7,19712.0,51.0502,51.2342,51.0502,51.225,19712.0
2023-01-06 15:00:00,55.72,55.85,55.71,55.8,29341.0,51.2434,51.3629,51.2342,51.3169,29341.0
2023-01-06 15:10:00,55.8,55.87,55.71,55.78,47546.0,51.3169,51.3813,51.2342,51.2986,47546.0
2023-01-06 15:20:00,55.79,55.82,55.72,55.75,34587.0,51.3077,51.3353,51.2434,51.271,34587.0
2023-01-06 15:30:00,55.76,55.96,55.76,55.89,45031.0,51.2802,51.4641,51.2802,51.3997,45031.0
2023-01-06 15:40:00,55.91,56.07,55.9,56.02,75921.0,51.4181,51.5653,51.4089,51.5193,75921.0
2023-01-06 15:50:00,56.02,56.03,55.86,55.88,248888.0,51.5193,51.5285,51.3721,51.3905,248888.0
2023-01-09 09:30:00,56.53,56.53,55.65,55.71,29595.0,51.9883,51.9883,51.179,51.2342,29595.0
2023-01-09 09:40:00,55.76,56.12,55.61,56.11,14652.0,51.2802,51.6112,51.1422,51.602,14652.0
2023-01-09 09:50:00,56.09,56.26,56.03,56.26,13303.0,51.5836,51.74,51.5285,51.74,13303.0
2023-01-09 10:00:00,56.27,56.64,56.27,56.64,32911.0,51.7492,52.0895,51.7492,52.0895,32911.0
2023-01-09 10:10:00,56.65,56.68,56.36,56.46,20166.0,52.0987,52.1262,51.832,51.9239,20166.0
2023-01-09 10:20:00,56.48,56.55,56.38,56.43,27064.0,51.9423,52.0067,51.8503,51.8963,27064.0
2023-01-09 10:30:00,56.41,56.41,56.05,56.06,18271.0,51.8779,51.8779,51.5469,51.5561,18271.0
2023-01-09 10:40:00,56.07,56.2,56.03,56.19,15999.0,51.5653,51.6848,51.5285,51.6756,15999.0
2023-01-09 10:50:00,56.18,56.2,55.93,55.94,18879.0,51.6664,51.6848,51.4365,51.4457,18879.0
2023-01-09 11:00:00,55.93,56.11,55.85,56.07,20211.0,51.4365,51.602,51.3629,51.5653,20211.0
2023-01-09 11:10:00,56.08,56.42,56.07,56.34,21030.0,51.5744,51.8871,51.5653,51.8136,21030.0
2023-01-09 11:20:00,56.32,56.54,56.26,56.5,21589.0,51.7952,51.9975,51.74,51.9607,21589.0
2023-01-09 11:30:00,56.51,56.72,56.44,56.49,71597.0,51.9699,52.163,51.9055,51.9515,71597.0
2023-01-09 11:40:00,56.48,56.51,56.44,56.5,10593.0,51.9423,51.9699,51.9055,51.9607,10593.0
2023-01-09 11:50:00,56.51,56.53,56.3,56.5,21350.0,51.9699,51.9883,51.7768,51.9607,21350.0
2023-01-09 12:00:00,56.5,56.5,56.33,56.34,18018.0,51.9607,51.9607,51.8044,51.8136,18018.0
2023-01-09 12:10:00,56.35,56.46,56.3,56.32,17927.0,51.8228,51.9239,51.7768,51.7952,17927.0
2023-01-09 12:20:00,56.32,56.45,56.3,56.4,14340.0,51.7952,51.9147,51.7768,51.8687,14340.0
2023-01-09 12:30:00,56.41,56.42,56.25,56.27,9718.0,51.8779,51.8871,51.7308,51.7492,9718.0
2023-01-09 12:40:00,56.26,56.31,56.08,56.11,25434.0,51.74,51.786,51.5744,51.602,25434.0
2023-01-09 12:50:00,56.15,56.23,56.14,56.18,10043.0,51.6388,51.7124,51.6296,51.6664,10043.0
2023-01-09 13:00:00,56.18,56.25,56.1,56.2,24895.0,51.6664,51.7308,51.5928,51.6848,24895.0
2023-01-09 13:10:00,56.2,56.31,56.19,56.3,19436.0,51.6848,51.786,51.6756,51.7768,19436.0
2023-01-09 13:20:00,56.31,56.38,56.27,56.29,17781.0,51.786,51.8503,51.7492,51.7676,17781.0
2023-01-09 13:30:00,56.31,56.31,55.79,55.79,36550.0,51.786,51.786,51.3077,51.3077,36550.0
2023-01-09 13:40:00,55.8,55.8,55.47,55.56,48897.0,51.3169,51.3169,51.0135,51.0962,48897.0
2023-01-09 13:50:00,55.57,55.86,55.53,55.8,16275.0,51.1054,51.3721,51.0686,51.3169,16275.0
2023-01-09 14:00:00,55.81,55.9,55.75,55.89,21181.0,51.3261,51.4089,51.271,51.3997,21181.0
2023-01-09 14:10:00,55.89,55.94,55.76,55.76,10918.0,51.3997,51.4457,51.2802,51.2802,10918.0
2023-01-09 14:20:00,55.77,55.8,55.69,55.73,18092.0,51.2894,51.3169,51.2158,51.2526,18092.0
2023-01-09 14:30:00,55.75,55.78,55.55,55.65,37284.0,51.271,51.2986,51.087,51.179,37284.0
2023-01-09 14:40:00,55.62,55.67,55.5,55.53,25927.0,51.1514,51.1974,51.041,51.0686,25927.0
2023-01-09 14:50:00,55.53,55.54,55.35,55.36,31918.0,51.0686,51.0778,50.9031,50.9123,31918.0
2023-01-09 15:00:00,55.36,55.57,55.36,55.55,34671.0,50.9123,51.1054,50.9123,51.087,34671.0
2023-01-09 15:10:00,55.56,55.74,55.53,55.73,27146.0,51.0962,51.2618,51.0686,51.2526,27146.0
2023-01-09 15:20:00,55.73,55.76,55.65,55.69,30161.0,51.2526,51.2802,51.179,51.2158,30161.0
2023-01-09 15:30:00,55.72,55.73,55.5,55.53,49917.0,51.2434,51.2526,51.041,51.0686,49917.0
2023-01-09 15:40:00,55.53,55.66,55.38,55.41,51682.0,51.0686,51.1882,50.9307,50.9583,51682.0
2023-01-09 15:50:00,55.42,55.45,55.19,55.35,168865.0,50.9675,50.9951,50.756,50.9031,168865.0
2023-01-10 09:30:00,55.5,55.81,55.35,55.67,38539.0,51.041,51.3261,50.9031,51.1974,38539.0
2023-01-10 09:40:00,55.67,55.7,55.45,55.68,12058.0,51.1974,51.225,50.9951,51.2066,12058.0
2023-01-10 09:50:00,55.67,56.3,55.67,56.13,37797.0,51.1974,51.7768,51.1974,51.6204,37797.0
2023-01-10 10:00:00,56.13,56.33,56.06,56.21,31446.0,51.6204,51.8044,51.5561,51.694,31446.0
2023-01-10 10:10:00,56.15,56.39,56.13,56.17,23946.0,51.6388,51.8595,51.6204,51.6572,23946.0
2023-01-10 10:20:00,56.16,56.19,55.82,55.87,25122.0,51.648,51.6756,51.3353,51.3813,25122.0
2023-01-10 10:30:00,55.87,55.87,55.46,55.47,56544.0,51.3813,51.3813,51.0043,51.0135,56544.0
2023-01-10 10:40:00,55.4,55.57,55.29,55.4,50508.0,50.9491,51.1054,50.8479,50.9491,50508.0
2023-01-10 10:50:00,55.39,55.8,55.39,55.78,22823.0,50.9399,51.3169,50.9399,51.2986,22823.0
2023-01-10 11:00:00,55.79,55.84,55.5,55.5,36045.0,51.3077,51.3537,51.041,51.041,36045.0
2023-01-10 11:10:00,55.51,55.57,55.41,55.42,16298.0,51.0502,51.1054,50.9583,50.9675,16298.0
2023-01-10 11:20:00,55.43,55.61,55.37,55.37,16788.0,50.9767,51.1422,50.9215,50.9215,16788.0
2023-01-10 11:30:00,55.38,55.56,55.26,55.46,22008.0,50.9307,51.0962,50.8203,51.0043,22008.0
2023-01-10 11:40:00,55.52,55.57,55.47,55.53,13079.0,51.0594,51.1054,51.0135,51.0686,13079.0
2023-01-10 11:50:00,55.54,55.57,55.39,55.44,11624.0,51.0778,51.1054,50.9399,50.9859,11624.0
2023-01-10 12:00:00,55.42,55.42,55.16,55.26,30351.0,50.9675,50.9675,50.7284,50.8203,30351.0
2023-01-10 12:10:00,55.28,55.33,55.23,55.24,78664.0,50.8387,50.8847,50.7927,50.8019,78664.0
2023-01-10 12:20:00,55.24,55.31,55.17,55.18,24715.0,50.8019,50.8663,50.7376,50.7468,24715.0
2023-01-10 12:30:00,55.18,55.31,55.17,55.3,43680.0,50.7468,50.8663,50.7376,50.8571,43680.0
2023-01-10 12:40:00,55.28,55.31,55.22,55.28,17849.0,50.8387,50.8663,50.7835,50.8387,17849.0
2023-01-10 12:50:00,55.28,55.57,55.28,55.57,35563.0,50.8387,51.1054,50.8387,51.1054,35563.0
2023-01-10 13:00:00,55.56,55.82,55.44,55.82,16702.0,51.0962,51.3353,50.9859,51.3353,16702.0
2023-01-10 13:10:00,55.82,55.86,55.7,55.76,9100.0,51.3353,51.3721,51.225,51.2802,9100.0
2023-01-10 13:20:00,55.74,55.96,55.72,55.96,16385.0,51.2618,51.4641,51.2434,51.4641,16385.0
2023-01-10 13:30:00,55.95,56.09,55.93,56.01,21381.0,51.4549,51.5836,51.4365,51.5101,21381.0
2023-01-10 13:40:00,56.01,56.1,55.98,56.1,12423.0,51.5101,51.5928,51.4825,51.5928,12423.0
2023-01-10 13:50:00,56.1,56.13,56.04,56.09,10680.0,51.5928,51.6204,51.5377,51.5836,10680.0
2023-01-10 14:00:00,56.1,56.24,56.1,56.24,22113.0,51.5928,51.7216,51.5928,51.7216,22113.0
2023-01-10 14:10:00,56.23,56.3,56.23,56.27,17856.0,51.7124,51.7768,51.7124,51.7492,17856.0
2023-01-10 14:20:00,56.29,56.42,56.28,56.37,15811.0,51.7676,51.8871,51.7584,51.8411,15811.0
2023-01-10 14:30:00,56.38,56.4,56.14,56.19,18677.0,51.8503,51.8687,51.6296,51.6756,18677.0
2023-01-10 14:40:00,56.17,56.17,56.0,56.06,12091.0,51.6572,51.6572,51.5009,51.5561,12091.0
2023-01-10 14:50:00,56.06,56.07,55.94,55.98,11243.0,51.5561,51.5653,51.4457,51.4825,11243.0
2023-01-10 15:00:00,56.0,56.02,55.92,55.96,15291.0,51.5009,51.5193,51.4273,51.4641,15291.0
2023-01-10 15:10:00,55.95,56.11,55.89,56.07,14862.0,51.4549,51.602,51.3997,51.5653,14862.0
2023-01-10 15:20:00,56.07,56.17,56.05,56.15,19153.0,51.5653,51.6572,51.5469,51.6388,19153.0
2023-01-10 15:30:00,56.15,56.18,56.04,56.15,29845.0,51.6388,51.6664,51.5377,51.6388,29845.0
2023-01-10 15:40:00,56.15,56.26,56.09,56.21,42356.0,51.6388,51.74,51.5836,51.694,42356.0
2023-01-10 15:50:00,56.21,56.49,56.21,56.46,145117.0,51.694,51.9515,51.694,51.9239,145117.0
2023-01-11 09:30:00,56.21,56.61,56.12,56.27,47276.0,51.694,52.0619,51.6112,51.7492,47276.0
2023-01-11 09:40:00,56.35,56.42,56.23,56.42,8582.0,51.8228,51.8871,51.7124,51.8871,8582.0
2023-01-11 09:50:00,56.42,56.69,56.42,56.67,67793.0,51.8871,52.1354,51.8871,52.117,67793.0
2023-01-11 10:00:00,56.68,56.74,56.52,56.58,17470.0,52.1262,52.1814,51.9791,52.0343,17470.0
2023-01-11 10:10:00,56.6,56.62,56.32,56.35,9980.0,52.0527,52.0711,51.7952,51.8228,9980.0
2023-01-11 10:20:00,56.36,56.68,56.33,56.68,32692.0,51.832,52.1262,51.8044,52.1262,32692.0
2023-01-11 10:30:00,56.74,56.74,56.5,56.58,46758.0,52.1814,52.1814,51.9607,52.0343,46758.0
2023-01-11 10:40:00,56.61,56.71,56.48,56.51,13674.0,52.0619,52.1538,51.9423,51.9699,13674.0
2023-01-11 10:50:00,56.5,56.56,56.39,56.4,23514.0,51.9607,52.0159,51.8595,51.8687,23514.0
2023-01-11 11:00:00,56.39,56.74,56.39,56.73,16408.0,51.8595,52.1814,51.8595,52.1722,16408.0
2023-01-11 11:10:00,56.72,56.78,56.65,56.69,10627.0,52.163,52.2182,52.0987,52.1354,10627.0
2023-01-11 11:20:00,56.7,56.78,56.62,56.65,37613.0,52.1446,52.2182,52.0711,52.0987,37613.0
2023-01-11 11:30:00,56.63,56.72,56.55,56.57,12337.0,52.0803,52.163,52.0067,52.0251,12337.0
2023-01-11 11:40:00,56.57,56.59,56.41,56.46,52017.0,52.0251,52.0435,51.8779,51.9239,52017.0
2023-01-11 11:50:00,56.46,56.62,56.37,56.53,13145.0,51.9239,52.0711,51.8411,51.9883,13145.0
2023-01-11 12:00:00,56.59,56.6,56.5,56.52,12314.0,52.0435,52.0527,51.9607,51.9791,12314.0
2023-01-11 12:10:00,56.53,56.68,56.53,56.64,10847.0,51.9883,52.1262,51.9883,52.0895,10847.0
2023-01-11 12:20:00,56.62,56.74,56.57,56.7,7411.0,52.0711,52.1814,52.0251,52.1446,7411.0
2023-01-11 12:30:00,56.71,56.72,56.58,56.58,9154.0,52.1538,52.163,52.0343,52.0343,9154.0
2023-01-11 12:40:00,56.57,56.66,56.55,56.61,8178.0,52.0251,52.1079,52.0067,52.0619,8178.0
2023-01-11 12:50:00,56.62,56.68,56.6,56.66,6600.0,52.0711,52.1262,52.0527,52.1079,6600.0
2023-01-11 13:00:00,56.65,56.89,56.65,56.89,11045.0,52.0987,52.3194,52.0987,52.3194,11045.0
2023-01-11 13:10:00,56.9,56.94,56.71,56.81,18364.0,52.3286,52.3654,52.1538,52.2458,18364.0
2023-01-11 13:20:00,56.77,57.02,56.71,57.01,17014.0,52.209,52.4389,52.1538,52.4297,17014.0
2023-01-11 13:30:00,57.02,57.04,56.92,56.93,12601.0,52.4389,52.4573,52.347,52.3562,12601.0
2023-01-11 13:40:00,56.93,56.98,56.9,56.96,13402.0,52.3562,52.4021,52.3286,52.3837,13402.0
2023-01-11 13:50:00,56.95,56.96,56.86,56.96,6143.0,52.3746,52.3837,52.2918,52.3837,6143.0
2023-01-11 14:00:00,56.96,56.99,56.87,56.89,11647.0,52.3837,52.4113,52.301,52.3194,11647.0
2023-01-11 14:10:00,56.89,56.98,56.89,56.94,11533.0,52.3194,52.4021,52.3194,52.3654,11533.0
2023-01-11 14:20:00,56.94,57.04,56.91,57.0,17807.0,52.3654,52.4573,52.3378,52.4205,17807.0
2023-01-11 14:30:00,57.0,57.09,56.93,57.07,15354.0,52.4205,52.5033,52.3562,52.4849,15354.0
2023-01-11 14:40:00,57.06,57.14,57.01,57.12,19652.0,52.4757,52.5493,52.4297,52.5309,19652.0
2023-01-11 14:50:00,57.11,57.11,57.03,57.1,22751.0,52.5217,52.5217,52.4481,52.5125,22751.0
2023-01-11 15:00:00,57.1,57.22,57.1,57.19,22559.0,52.5125,52.6229,52.5125,52.5953,22559.0
2023-01-11 15:10:00,57.19,57.31,57.19,57.25,30787.0,52.5953,52.7056,52.5953,52.6504,30787.0
2023-01-11 15:20:00,57.25,57.33,57.21,57.24,24525.0,52.6504,52.724,52.6137,52.6413,24525.0
2023-01-11 15:30:00,57.22,57.22,57.04,57.04,29628.0,52.6229,52.6229,52.4573,52.4573,29628.0
2023-01-11 15:40:00,57.05,57.15,57.02,57.15,40827.0,52.4665,52.5585,52.4389,52.5585,40827.0
2023-01-11 15:50:00,57.15,57.24,56.97,57.21,137172.0,52.5585,52.6413,52.3929,52.6137,137172.0
2023-01-12 09:30:00,57.64,57.83,57.22,57.44,49026.0,53.0091,53.1839,52.6229,52.8252,49026.0
2023-01-12 09:40:00,57.46,57.46,56.9,57.03,57700.0,52.8436,52.8436,52.3286,52.4481,57700.0
2023-01-12 09:50:00,57.0,57.15,56.94,57.13,32550.0,52.4205,52.5585,52.3654,52.5401,32550.0
2023-01-12 10:00:00,57.22,57.7,57.2,57.39,22002.0,52.6229,53.0643,52.6045,52.7792,22002.0
2023-01-12 10:10:00,57.45,57.78,57.45,57.68,18020.0,52.8344,53.1379,52.8344,53.0459,18020.0
2023-01-12 10:20:00,57.68,57.72,57.34,57.47,28038.0,53.0459,53.0827,52.7332,52.8528,28038.0
2023-01-12 10:30:00,57.45,57.6,57.37,57.57,43343.0,52.8344,52.9723,52.7608,52.9447,43343.0
2023-01-12 10:40:00,57.57,57.58,57.25,57.28,40741.0,52.9447,52.9539,52.6504,52.678,40741.0
2023-01-12 10:50:00,57.26,57.62,57.25,57.44,24737.0,52.6596,52.9907,52.6504,52.8252,24737.0
2023-01-12 11:00:00,57.41,57.47,57.25,57.38,14688.0,52.7976,52.8528,52.6504,52.77,14688.0
2023-01-12 11:10:00,57.39,57.65,57.33,57.65,25495.0,52.7792,53.0183,52.724,53.0183,25495.0
2023-01-12 11:20:00,57.65,57.84,57.6,57.66,31613.0,53.0183,53.193,52.9723,53.0275,31613.0
2023-01-12 11:30:00,57.64,57.75,57.53,57.73,11018.0,53.0091,53.1103,52.908,53.0919,11018.0
2023-01-12 11:40:00,57.75,57.91,57.73,57.88,39327.0,53.1103,53.2574,53.0919,53.2298,39327.0
2023-01-12 11:50:00,57.86,57.98,57.85,57.94,23545.0,53.2114,53.3218,53.2022,53.285,23545.0
2023-01-12 12:00:00,57.93,58.11,57.87,58.07,33515.0,53.2758,53.4414,53.2206,53.4046,33515.0
2023-01-12 12:10:00,58.07,58.35,58.06,58.23,62700.0,53.4046,53.6621,53.3954,53.5517,62700.0
2023-01-12 12:20:00,58.24,58.37,58.18,58.34,119069.0,53.5609,53.6805,53.5057,53.6529,119069.0
2023-01-12 12:30:00,58.33,58.34,58.09,58.14,32695.0,53.6437,53.6529,53.423,53.4689,32695.0
2023-01-12 12:40:00,58.16,58.29,58.1,58.17,29135.0,53.4873,53.6069,53.4322,53.4965,29135.0
2023-01-12 12:50:00,58.17,58.29,58.13,58.19,67486.0,53.4965,53.6069,53.4597,53.5149,67486.0
2023-01-12 13:00:00,58.23,58.28,58.18,58.2,18063.0,53.5517,53.5977,53.5057,53.5241,18063.0
2023-01-12 13:10:00,58.19,58.36,58.13,58.31,92049.0,53.5149,53.6713,53.4597,53.6253,92049.0
2023-01-12 13:20:00,58.29,58.33,57.91,57.92,54944.0,53.6069,53.6437,53.2574,53.2666,54944.0
2023-01-12 13:30:00,57.9,58.05,57.76,57.99,41270.0,53.2482,53.3862,53.1195,53.331,41270.0
2023-01-12 13:40:00,57.98,58.19,57.95,58.19,26078.0,53.3218,53.5149,53.2942,53.5149,26078.0
2023-01-12 13:50:00,58.18,58.32,58.17,58.29,20629.0,53.5057,53.6345,53.4965,53.6069,20629.0
2023-01-12 14:00:00,58.3,58.35,58.11,58.13,25918.0,53.6161,53.6621,53.4414,53.4597,25918.0
2023-01-12 14:10:00,58.13,58.16,58.06,58.1,17557.0,53.4597,53.4873,53.3954,53.4322,17557.0
2023-01-12 14:20:00,58.1,58.14,57.93,57.96,37652.0,53.4322,53.4689,53.2758,53.3034,37652.0
2023-01-12 14:30:00,57.97,58.05,57.93,57.93,20787.0,53.3126,53.3862,53.2758,53.2758,20787.0
2023-01-12 14:40:00,57.95,57.96,57.86,57.87,18899.0,53.2942,53.3034,53.2114,53.2206,18899.0
2023-01-12 14:50:00,57.86,57.86,57.75,57.85,25026.0,53.2114,53.2114,53.1103,53.2022,25026.0
2023-01-12 15:00:00,57.85,57.85,57.66,57.66,19871.0,53.2022,53.2022,53.0275,53.0275,19871.0
2023-01-12 15:10:00,57.66,57.84,57.59,57.78,94861.0,53.0275,53.193,52.9631,53.1379,94861.0
2023-01-12 15:20:00,57.78,57.86,57.65,57.79,132401.0,53.1379,53.2114,53.0183,53.1471,132401.0
2023-01-12 15:30:00,57.79,57.93,57.78,57.8,33640.0,53.1471,53.2758,53.1379,53.1563,33640.0
2023-01-12 15:40:00,57.78,57.8,57.66,57.71,88103.0,53.1379,53.1563,53.0275,53.0735,88103.0
2023-01-12 15:50:00,57.72,57.85,57.69,57.77,273127.0,53.0827,53.2022,53.0551,53.1287,273127.0
2023-01-13 09:30:00,57.01,57.29,57.0,57.04,21737.0,52.4297,52.6872,52.4205,52.4573,21737.0
2023-01-13 09:40:00,57.07,57.14,56.89,57.05,26097.0,52.4849,52.5493,52.3194,52.4665,26097.0
2023-01-13 09:50:00,57.09,57.35,57.09,57.23,25819.0,52.5033,52.7424,52.5033,52.6321,25819.0
2023-01-13 10:00:00,57.25,57.43,57.2,57.2,8854.0,52.6504,52.816,52.6045,52.6045,8854.0
2023-01-13 10:10:00,57.19,57.44,57.19,57.32,15810.0,52.5953,52.8252,52.5953,52.7148,15810.0
2023-01-13 10:20:00,57.34,57.52,57.3,57.47,11839.0,52.7332,52.8988,52.6964,52.8528,11839.0
2023-01-13 10:30:00,57.54,57.59,57.39,57.44,9974.0,52.9172,52.9631,52.7792,52.8252,9974.0
2023-01-13 10:40:00,57.48,57.53,57.25,57.36,8500.0,52.862,52.908,52.6504,52.7516,8500.0
2023-01-13 10:50:00,57.37,57.38,57.18,57.22,7770.0,52.7608,52.77,52.5861,52.6229,7770.0
2023-01-13 11:00:00,57.23,57.26,57.13,57.21,6620.0,52.6321,52.6596,52.5401,52.6137,6620.0
2023-01-13 11:10:00,57.18,57.28,57.12,57.23,25315.0,52.5861,52.678,52.5309,52.6321,25315.0
2023-01-13 11:20:00,57.23,57.46,57.23,57.42,6382.0,52.6321,52.8436,52.6321,52.8068,6382.0
2023-01-13 11:30:00,57.43,57.43,57.15,57.15,8127.0,52.816,52.816,52.5585,52.5585,8127.0
2023-01-13 11:40:00,57.15,57.16,57.02,57.07,8863.0,52.5585,52.5677,52.4389,52.4849,8863.0
2023-01-13 11:50:00,57.1,57.24,57.08,57.22,6136.0,52.5125,52.6413,52.4941,52.6229,6136.0
2023-01-13 12:00:00,57.23,57.3,57.2,57.29,5713.0,52.6321,52.6964,52.6045,52.6872,5713.0
2023-01-13 12:10:00,57.3,57.39,57.28,57.34,10696.0,52.6964,52.7792,52.678,52.7332,10696.0
2023-01-13 12:20:00,57.34,57.39,57.27,57.35,13307.0,52.7332,52.7792,52.6688,52.7424,13307.0
2023-01-13 12:30:00,57.35,57.35,57.26,57.26,10404.0,52.7424,52.7424,52.6596,52.6596,10404.0
2023-01-13 12:40:00,57.27,57.53,57.27,57.49,46474.0,52.6688,52.908,52.6688,52.8712,46474.0
2023-01-13 12:50:00,57.46,57.5,57.42,57.45,9314.0,52.8436,52.8804,52.8068,52.8344,9314.0
2023-01-13 13:00:00,57.47,57.52,57.42,57.47,7431.0,52.8528,52.8988,52.8068,52.8528,7431.0
2023-01-13 13:10:00,57.47,57.5,57.38,57.38,9054.0,52.8528,52.8804,52.77,52.77,9054.0
2023-01-13 13:20:00,57.3,57.47,57.3,57.45,7120.0,52.6964,52.8528,52.6964,52.8344,7120.0
2023-01-13 13:30:00,57.47,57.51,57.42,57.51,7505.0,52.8528,52.8896,52.8068,52.8896,7505.0
2023-01-13 13:40:00,57.51,57.61,57.5,57.61,8334.0,52.8896,52.9815,52.8804,52.9815,8334.0
2023-01-13 13:50:00,57.6,57.6,57.54,57.59,6309.0,52.9723,52.9723,52.9172,52.9631,6309.0
2023-01-13 14:00:00,57.59,57.71,57.59,57.66,8342.0,52.9631,53.0735,52.9631,53.0275,8342.0
2023-01-13 14:10:00,57.65,57.73,57.64,57.69,10315.0,53.0183,53.0919,53.0091,53.0551,10315.0
2023-01-13 14:20:00,57.69,57.77,57.65,57.77,7895.0,53.0551,53.1287,53.0183,53.1287,7895.0
2023-01-13 14:30:00,57.79,57.87,57.78,57.82,17101.0,53.1471,53.2206,53.1379,53.1747,17101.0
2023-01-13 14:40:00,57.81,57.82,57.59,57.63,29329.0,53.1655,53.1747,52.9631,52.9999,29329.0
2023-01-13 14:50:00,57.6,57.61,57.51,57.56,11273.0,52.9723,52.9815,52.8896,52.9355,11273.0
2023-01-13 15:00:00,57.56,57.58,57.51,57.56,15227.0,52.9355,52.9539,52.8896,52.9355,15227.0
2023-01-13 15:10:00,57.54,57.57,57.51,57.52,17000.0,52.9172,52.9447,52.8896,52.8988,17000.0
2023-01-13 15:20:00,57.52,57.6,57.51,57.56,20981.0,52.8988,52.9723,52.8896,52.9355,20981.0
2023-01-13 15:30:00,57.57,57.58,57.45,57.52,16682.0,52.9447,52.9539,52.8344,52.8988,16682.0
2023-01-13 15:40:00,57.52,57.53,57.23,57.28,49343.0,52.8988,52.908,52.6321,52.678,49343.0
2023-01-13 15:50:00,57.27,57.35,57.19,57.26,205256.0,52.6688,52.7424,52.5953,52.6596,205256.0
2023-01-17 09:30:00,56.93,56.93,56.01,56.36,104843.0,52.3562,52.3562,51.5101,51.832,104843.0
2023-01-17 09:40:00,56.35,56.61,56.22,56.3,103380.0,51.8228,52.0619,51.7032,51.7768,103380.0
2023-01-17 09:50:00,56.3,56.56,56.25,56.45,46580.0,51.7768,52.0159,51.7308,51.9147,46580.0
2023-01-17 10:00:00,56.48,56.8,56.48,56.65,68198.0,51.9423,52.2366,51.9423,52.0987,68198.0
2023-01-17 10:10:00,56.67,56.68,56.35,56.65,35790.0,52.117,52.1262,51.8228,52.0987,35790.0
2023-01-17 10:20:00,56.67,56.78,56.54,56.55,119028.0,52.117,52.2182,51.9975,52.0067,119028.0
2023-01-17 10:30:00,56.52,56.56,56.08,56.16,33153.0,51.9791,52.0159,51.5744,51.648,33153.0
2023-01-17 10:40:00,56.18,56.53,56.1,56.51,28740.0,51.6664,51.9883,51.5928,51.9699,28740.0
2023-01-17 10:50:00,56.48,56.5,56.23,56.23,27110.0,51.9423,51.9607,51.7124,51.7124,27110.0
2023-01-17 11:00:00,56.25,56.3,56.08,56.21,39691.0,51.7308,51.7768,51.5744,51.694,39691.0
2023-01-17 11:10:00,56.23,56.23,55.98,56.19,66861.0,51.7124,51.7124,51.4825,51.6756,66861.0
2023-01-17 11:20:00,56.2,56.2,55.87,56.08,69186.0,51.6848,51.6848,51.3813,51.5744,69186.0
2023-01-17 11:30:00,56.09,56.47,56.09,56.47,35527.0,51.5836,51.9331,51.5836,51.9331,35527.0
2023-01-17 11:40:00,56.49,56.59,56.44,56.52,34928.0,51.9515,52.0435,51.9055,51.9791,34928.0
2023-01-17 11:50:00,56.52,56.55,56.45,56.53,27535.0,51.9791,52.0067,51.9147,51.9883,27535.0
2023-01-17 12:00:00,56.53,56.75,56.51,56.73,31276.0,51.9883,52.1906,51.9699,52.1722,31276.0
2023-01-17 12:10:00,56.71,56.74,56.59,56.6,24135.0,52.1538,52.1814,52.0435,52.0527,24135.0
2023-01-17 12:20:00,56.6,56.76,56.6,56.74,24198.0,52.0527,52.1998,52.0527,52.1814,24198.0
2023-01-17 12:30:00,56.75,56.96,56.71,56.96,133014.0,52.1906,52.3837,52.1538,52.3837,133014.0
2023-01-17 12:40:00,56.96,57.1,56.9,57.04,24436.0,52.3837,52.5125,52.3286,52.4573,24436.0
2023-01-17 12:50:00,57.04,57.14,56.96,56.98,17400.0,52.4573,52.5493,52.3837,52.4021,17400.0
2023-01-17 13:00:00,56.98,57.04,56.88,56.89,12076.0,52.4021,52.4573,52.3102,52.3194,12076.0
2023-01-17 13:10:00,56.85,56.85,56.71,56.82,30567.0,52.2826,52.2826,52.1538,52.255,30567.0
2023-01-17 13:20:00,56.84,57.07,56.79,57.07,17704.0,52.2734,52.4849,52.2274,52.4849,17704.0
2023-01-17 13:30:00,57.05,57.07,56.88,57.07,22844.0,52.4665,52.4849,52.3102,52.4849,22844.0
2023-01-17 13:40:00,57.09,57.09,56.95,57.07,19087.0,52.5033,52.5033,52.3746,52.4849,19087.0
2023-01-17 13:50:00,57.07,57.09,57.0,57.02,17823.0,52.4849,52.5033,52.4205,52.4389,17823.0
2023-01-17 14:00:00,57.01,57.02,56.92,56.94,15892.0,52.4297,52.4389,52.347,52.3654,15892.0
2023-01-17 14:10:00,56.95,56.95,56.49,56.55,53071.0,52.3746,52.3746,51.9515,52.0067,53071.0
2023-01-17 14:20:00,56.55,56.59,56.45,56.45,19134.0,52.0067,52.0435,51.9147,51.9147,19134.0
2023-01-17 14:30:00,56.46,56.73,56.46,56.71,21324.0,51.9239,52.1722,51.9239,52.1538,21324.0
2023-01-17 14:40:00,56.71,56.88,56.7,56.79,21180.0,52.1538,52.3102,52.1446,52.2274,21180.0
2023-01-17 14:50:00,56.8,56.91,56.8,56.89,29658.0,52.2366,52.3378,52.2366,52.3194,29658.0
2023-01-17 15:00:00,56.89,57.12,56.86,57.07,31039.0,52.3194,52.5309,52.2918,52.4849,31039.0
2023-01-17 15:10:00,57.07,57.08,56.99,57.05,29668.0,52.4849,52.4941,52.4113,52.4665,29668.0
2023-01-17 15:20:00,57.04,57.06,56.98,57.02,40361.0,52.4573,52.4757,52.4021,52.4389,40361.0
2023-01-17 15:30:00,57.01,57.08,56.9,57.08,59741.0,52.4297,52.4941,52.3286,52.4941,59741.0
2023-01-17 15:40:00,57.07,57.07,56.87,56.92,87100.0,52.4849,52.4849,52.301,52.347,87100.0
2023-01-17 15:50:00,56.93,57.0,56.86,56.98,236594.0,52.3562,52.4205,52.2918,52.4021,236594.0
2023-01-18 09:30:00,59.46,59.89,58.9,59.26,156970.0,54.6829,55.0783,54.1679,54.499,156970.0
2023-01-18 09:40:00,59.25,59.4,58.89,58.97,93487.0,54.4898,54.6277,54.1587,54.2323,93487.0
2023-01-18 09:50:00,58.98,59.44,58.8,58.87,147048.0,54.2415,54.6645,54.0759,54.1403,147048.0
2023-01-18 10:00:00,58.9,59.05,58.5,58.58,91541.0,54.1679,54.3058,53.8,53.8736,91541.0
2023-01-18 10:10:00,58.59,59.1,58.58,58.81,59937.0,53.8828,54.3518,53.8736,54.0851,59937.0
2023-01-18 10:20:00,58.84,59.18,58.81,59.12,30944.0,54.1127,54.4254,54.0851,54.3702,30944.0
2023-01-18 10:30:00,59.14,59.14,58.75,58.78,24898.0,54.3886,54.3886,54.0299,54.0575,24898.0
2023-01-18 10:40:00,58.83,58.99,58.81,58.95,35322.0,54.1035,54.2507,54.0851,54.2139,35322.0
2023-01-18 10:50:00,58.93,58.93,58.53,58.91,141730.0,54.1955,54.1955,53.8276,54.1771,141730.0
2023-01-18 11:00:00,58.91,58.93,58.4,58.54,41057.0,54.1771,54.1955,53.7081,53.8368,41057.0
2023-01-18 11:10:00,58.54,58.63,58.48,58.55,40611.0,53.8368,53.9196,53.7816,53.846,40611.0
2023-01-18 11:20:00,58.55,58.55,58.26,58.41,43623.0,53.846,53.846,53.5793,53.7173,43623.0
2023-01-18 11:30:00,58.39,58.39,58.0,58.02,42562.0,53.6989,53.6989,53.3402,53.3586,42562.0
2023-01-18 11:40:00,58.02,58.23,57.92,58.23,40135.0,53.3586,53.5517,53.2666,53.5517,40135.0
2023-01-18 11:50:00,58.21,58.21,57.96,58.08,25598.0,53.5333,53.5333,53.3034,53.4138,25598.0
2023-01-18 12:00:00,58.09,58.1,57.74,57.84,29454.0,53.423,53.4322,53.1011,53.193,29454.0
2023-01-18 12:10:00,57.82,58.07,57.76,57.81,36926.0,53.1747,53.4046,53.1195,53.1655,36926.0
2023-01-18 12:20:00,57.81,57.82,57.66,57.72,34657.0,53.1655,53.1747,53.0275,53.0827,34657.0
2023-01-18 12:30:00,57.71,57.91,57.64,57.83,28957.0,53.0735,53.2574,53.0091,53.1839,28957.0
2023-01-18 12:40:00,57.84,57.89,57.78,57.88,193747.0,53.193,53.239,53.1379,53.2298,193747.0
2023-01-18 12:50:00,57.88,57.95,57.49,57.55,82749.0,53.2298,53.2942,52.8712,52.9263,82749.0
2023-01-18 13:00:00,57.57,57.77,57.56,57.68,47012.0,52.9447,53.1287,52.9355,53.0459,47012.0
2023-01-18 13:10:00,57.68,57.89,57.64,57.88,34862.0,53.0459,53.239,53.0091,53.2298,34862.0
2023-01-18 13:20:00,57.89,57.96,57.8,57.87,27972.0,53.239,53.3034,53.1563,53.2206,27972.0
2023-01-18 13:30:00,57.86,58.1,57.81,58.06,117795.0,53.2114,53.4322,53.1655,53.3954,117795.0
2023-01-18 13:40:00,58.06,58.27,58.05,58.27,38117.0,53.3954,53.5885,53.3862,53.5885,38117.0
2023-01-18 13:50:00,58.28,58.43,58.28,58.32,29865.0,53.5977,53.7356,53.5977,53.6345,29865.0
2023-01-18 14:00:00,58.34,58.39,58.23,58.35,33268.0,53.6529,53.6989,53.5517,53.6621,33268.0
2023-01-18 14:10:00,58.36,58.46,58.36,58.4,26856.0,53.6713,53.7632,53.6713,53.7081,26856.0
2023-01-18 14:20:00,58.41,58.58,58.4,58.5,42204.0,53.7173,53.8736,53.7081,53.8,42204.0
2023-01-18 14:30:00,58.51,58.57,58.4,58.5,37564.0,53.8092,53.8644,53.7081,53.8,37564.0
2023-01-18 14:40:00,58.5,58.72,58.48,58.68,42038.0,53.8,54.0023,53.7816,53.9656,42038.0
2023-01-18 14:50:00,58.68,58.76,58.6,58.7,48890.0,53.9656,54.0391,53.892,53.984,48890.0
2023-01-18 15:00:00,58.7,58.82,58.63,58.76,50833.0,53.984,54.0943,53.9196,54.0391,50833.0
2023-01-18 15:10:00,58.77,58.83,58.67,58.79,74615.0,54.0483,54.1035,53.9564,54.0667,74615.0
2023-01-18 15:20:00,58.8,58.9,58.78,58.86,73333.0,54.0759,54.1679,54.0575,54.1311,73333.0
2023-01-18 15:30:00,58.84,58.84,58.65,58.7,108996.0,54.1127,54.1127,53.938,53.984,108996.0
2023-01-18 15:40:00,58.7,58.7,58.49,58.6,166252.0,53.984,53.984,53.7908,53.892,166252.0
2023-01-18 15:50:00,58.59,58.81,58.57,58.7,440171.0,53.8828,54.0851,53.8644,53.984,440171.0
2023-01-19 09:30:00,58.59,58.59,57.81,58.29,44929.0,53.8828,53.8828,53.1655,53.6069,44929.0
2023-01-19 09:40:00,58.31,58.36,57.65,57.7,71590.0,53.6253,53.6713,53.0183,53.0643,71590.0
2023-01-19 09:50:00,57.73,57.91,57.37,57.63,107982.0,53.0919,53.2574,52.7608,52.9999,107982.0
2023-01-19 10:00:00,57.63,57.85,57.57,57.67,22068.0,52.9999,53.2022,52.9447,53.0367,22068.0
2023-01-19 10:10:00,57.64,57.64,57.16,57.54,37002.0,53.0091,53.0091,52.5677,52.9172,37002.0
2023-01-19 10:20:00,57.53,57.58,57.26,57.27,75445.0,52.908,52.9539,52.6596,52.6688,75445.0
2023-01-19 10:30:00,57.29,57.6,57.28,57.55,62236.0,52.6872,52.9723,52.678,52.9263,62236.0
2023-01-19 10:40:00,57.55,57.58,57.37,57.4,17525.0,52.9263,52.9539,52.7608,52.7884,17525.0
2023-01-19 10:50:00,57.42,57.44,57.22,57.37,25842.0,52.8068,52.8252,52.6229,52.7608,25842.0
2023-01-19 11:00:00,57.37,57.57,57.37,57.53,24928.0,52.7608,52.9447,52.7608,52.908,24928.0
2023-01-19 11:10:00,57.52,57.85,57.52,57.69,54820.0,52.8988,53.2022,52.8988,53.0551,54820.0
2023-01-19 11:20:00,57.67,57.9,57.6,57.65,21798.0,53.0367,53.2482,52.9723,53.0183,21798.0
2023-01-19 11:30:00,57.64,57.65,57.31,57.39,41299.0,53.0091,53.0183,52.7056,52.7792,41299.0
2023-01-19 11:40:00,57.39,57.39,57.17,57.32,47580.0,52.7792,52.7792,52.5769,52.7148,47580.0
2023-01-19 11:50:00,57.32,57.53,57.3,57.51,21803.0,52.7148,52.908,52.6964,52.8896,21803.0
2023-01-19 12:00:00,57.52,57.61,57.25,57.3,27938.0,52.8988,52.9815,52.6504,52.6964,27938.0
2023-01-19 12:10:00,57.3,57.64,57.28,57.55,30262.0,52.6964,53.0091,52.678,52.9263,30262.0
2023-01-19 12:20:00,57.56,57.61,57.42,57.61,17306.0,52.9355,52.9815,52.8068,52.9815,17306.0
2023-01-19 12:30:00,57.64,57.71,57.59,57.68,22021.0,53.0091,53.0735,52.9631,53.0459,22021.0
2023-01-19 12:40:00,57.69,57.76,57.61,57.7,17769.0,53.0551,53.1195,52.9815,53.0643,17769.0
2023-01-19 12:50:00,57.72,57.87,57.72,57.83,18332.0,53.0827,53.2206,53.0827,53.1839,18332.0
2023-01-19 13:00:00,57.85,57.96,57.79,57.9,18383.0,53.2022,53.3034,53.1471,53.2482,18383.0
2023-01-19 13:10:00,57.91,58.0,57.86,57.98,23360.0,53.2574,53.3402,53.2114,53.3218,23360.0
2023-01-19 13:20:00,57.99,58.07,57.98,58.04,19436.0,53.331,53.4046,53.3218,53.377,19436.0
2023-01-19 13:30:00,58.03,58.19,58.01,58.18,24727.0,53.3678,53.5149,53.3494,53.5057,24727.0
2023-01-19 13:40:00,58.19,58.26,58.03,58.04,42842.0,53.5149,53.5793,53.3678,53.377,42842.0
2023-01-19 13:50:00,58.05,58.1,57.88,58.07,31833.0,53.3862,53.4322,53.2298,53.4046,31833.0
2023-01-19 14:00:00,58.08,58.12,57.92,58.1,36981.0,53.4138,53.4506,53.2666,53.4322,36981.0
2023-01-19 14:10:00,58.1,58.37,58.08,58.33,24321.0,53.4322,53.6805,53.4138,53.6437,24321.0
2023-01-19 14:20:00,58.33,58.64,58.32,58.6,31221.0,53.6437,53.9288,53.6345,53.892,31221.0
2023-01-19 14:30:00,58.61,58.69,58.56,58.63,24922.0,53.9012,53.9748,53.8552,53.9196,24922.0
2023-01-19 14:40:00,58.64,58.75,58.61,58.65,40159.0,53.9288,54.0299,53.9012,53.938,40159.0
2023-01-19 14:50:00,58.65,58.9,58.61,58.62,69700.0,53.938,54.1679,53.9012,53.9104,69700.0
2023-01-19 15:00:00,58.62,58.65,58.46,58.52,34025.0,53.9104,53.938,53.7632,53.8184,34025.0
2023-01-19 15:10:00,58.53,58.75,58.52,58.74,37109.0,53.8276,54.0299,53.8184,54.0207,37109.0
2023-01-19 15:20:00,58.74,58.79,58.6,58.66,50129.0,54.0207,54.0667,53.892,53.9472,50129.0
2023-01-19 15:30:00,58.68,58.69,58.42,58.44,53473.0,53.9656,53.9748,53.7264,53.7448,53473.0
2023-01-19 15:40:00,58.43,58.54,58.37,58.46,64696.0,53.7356,53.8368,53.6805,53.7632,64696.0
2023-01-19 15:50:00,58.44,58.49,58.14,58.2,224382.0,53.7448,53.7908,53.4689,53.5241,224382.0
2023-01-20 09:30:00,58.11,58.25,57.08,57.57,116852.0,53.4414,53.5701,52.4941,52.9447,116852.0
2023-01-20 09:40:00,57.56,57.82,57.46,57.49,99071.0,52.9355,53.1747,52.8436,52.8712,99071.0
2023-01-20 09:50:00,57.48,57.71,57.42,57.65,22800.0,52.862,53.0735,52.8068,53.0183,22800.0
2023-01-20 10:00:00,57.63,57.88,57.62,57.75,23265.0,52.9999,53.2298,52.9907,53.1103,23265.0
2023-01-20 10:10:00,57.72,57.85,57.64,57.81,41639.0,53.0827,53.2022,53.0091,53.1655,41639.0
2023-01-20 10:20:00,57.85,57.89,57.67,57.76,23901.0,53.2022,53.239,53.0367,53.1195,23901.0
2023-01-20 10:30:00,57.77,57.78,57.52,57.7,21261.0,53.1287,53.1379,52.8988,53.0643,21261.0
2023-01-20 10:40:00,57.71,57.81,57.67,57.71,13288.0,53.0735,53.1655,53.0367,53.0735,13288.0
2023-01-20 10:50:00,57.71,57.78,57.62,57.64,19386.0,53.0735,53.1379,52.9907,53.0091,19386.0
2023-01-20 11:00:00,57.63,58.02,57.6,57.99,11253.0,52.9999,53.3586,52.9723,53.331,11253.0
2023-01-20 11:10:00,58.02,58.12,58.0,58.05,12929.0,53.3586,53.4506,53.3402,53.3862,12929.0
2023-01-20 11:20:00,58.03,58.12,57.94,58.09,13634.0,53.3678,53.4506,53.285,53.423,13634.0
2023-01-20 11:30:00,58.13,58.29,58.08,58.21,18041.0,53.4597,53.6069,53.4138,53.5333,18041.0
2023-01-20 11:40:00,58.24,58.54,58.21,58.48,18738.0,53.5609,53.8368,53.5333,53.7816,18738.0
2023-01-20 11:50:00,58.45,58.45,58.23,58.34,17664.0,53.754,53.754,53.5517,53.6529,17664.0
2023-01-20 12:00:00,58.35,58.53,58.34,58.48,23082.0,53.6621,53.8276,53.6529,53.7816,23082.0
2023-01-20 12:10:00,58.44,58.61,58.42,58.59,11868.0,53.7448,53.9012,53.7264,53.8828,11868.0
2023-01-20 12:20:00,58.58,58.66,58.55,58.56,29308.0,53.8736,53.9472,53.846,53.8552,29308.0
2023-01-20 12:30:00,58.56,58.62,58.5,58.55,28929.0,53.8552,53.9104,53.8,53.846,28929.0
2023-01-20 12:40:00,58.55,58.55,58.39,58.41,14772.0,53.846,53.846,53.6989,53.7173,14772.0
2023-01-20 12:50:00,58.38,58.4,58.3,58.34,25661.0,53.6897,53.7081,53.6161,53.6529,25661.0
2023-01-20 13:00:00,58.34,58.51,58.33,58.38,21851.0,53.6529,53.8092,53.6437,53.6897,21851.0
2023-01-20 13:10:00,58.36,58.45,58.27,58.27,30672.0,53.6713,53.754,53.5885,53.5885,30672.0
2023-01-20 13:20:00,58.26,58.64,58.24,58.54,18838.0,53.5793,53.9288,53.5609,53.8368,18838.0
2023-01-20 13:30:00,58.55,58.79,58.5,58.77,21872.0,53.846,54.0667,53.8,54.0483,21872.0
2023-01-20 13:40:00,58.75,58.81,58.69,58.8,19741.0,54.0299,54.0851,53.9748,54.0759,19741.0
2023-01-20 13:50:00,58.81,58.89,58.77,58.85,21999.0,54.0851,54.1587,54.0483,54.1219,21999.0
2023-01-20 14:00:00,58.86,58.88,58.81,58.87,14003.0,54.1311,54.1495,54.0851,54.1403,14003.0
2023-01-20 14:10:00,58.87,58.96,58.78,58.95,19109.0,54.1403,54.2231,54.0575,54.2139,19109.0
2023-01-20 14:20:00,58.95,59.02,58.88,58.98,51742.0,54.2139,54.2782,54.1495,54.2415,51742.0
2023-01-20 14:30:00,59.01,59.11,58.96,59.05,45375.0,54.269,54.361,54.2231,54.3058,45375.0
2023-01-20 14:40:00,59.07,59.16,58.97,59.06,42401.0,54.3242,54.407,54.2323,54.315,42401.0
2023-01-20 14:50:00,59.04,59.08,58.95,59.07,34686.0,54.2966,54.3334,54.2139,54.3242,34686.0
2023-01-20 15:00:00,59.08,59.23,59.08,59.21,34796.0,54.3334,54.4714,54.3334,54.453,34796.0
2023-01-20 15:10:00,59.22,59.34,59.19,59.26,37186.0,54.4622,54.5725,54.4346,54.499,37186.0
2023-01-20 15:20:00,59.26,59.28,59.04,59.1,44391.0,54.499,54.5174,54.2966,54.3518,44391.0
2023-01-20 15:30:00,59.1,59.24,59.06,59.23,71223.0,54.3518,54.4806,54.315,54.4714,71223.0
2023-01-20 15:40:00,59.23,59.3,59.1,59.3,80460.0,54.4714,54.5357,54.3518,54.5357,80460.0
2023-01-20 15:50:00,59.28,59.44,59.24,59.32,171677.0,54.5174,54.6645,54.4806,54.5541,171677.0
2023-01-23 09:30:00,60.56,62.3,60.49,61.9,226291.0,55.6945,57.2947,55.6301,56.9269,226291.0
2023-01-23 09:40:00,61.88,62.12,61.36,61.93,102489.0,56.9085,57.1292,56.4302,56.9545,102489.0
2023-01-23 09:50:00,61.96,62.37,61.94,62.2,118226.0,56.982,57.3591,56.9636,57.2028,118226.0
2023-01-23 10:00:00,62.21,62.24,61.81,61.85,69907.0,57.212,57.2395,56.8441,56.8809,69907.0
2023-01-23 10:10:00,61.85,62.08,61.81,61.85,35827.0,56.8809,57.0924,56.8441,56.8809,35827.0
2023-01-23 10:20:00,61.84,61.94,61.73,61.85,42631.0,56.8717,56.9636,56.7705,56.8809,42631.0
2023-01-23 10:30:00,61.85,62.38,61.82,62.36,88738.0,56.8809,57.3683,56.8533,57.3499,88738.0
2023-01-23 10:40:00,62.37,62.59,62.32,62.44,106893.0,57.3591,57.5614,57.3131,57.4235,106893.0
2023-01-23 10:50:00,62.43,62.6,62.32,62.53,85188.0,57.4143,57.5706,57.3131,57.5062,85188.0
2023-01-23 11:00:00,62.53,62.93,62.49,62.86,66230.0,57.5062,57.8741,57.4695,57.8097,66230.0
2023-01-23 11:10:00,62.85,62.86,62.37,62.57,52438.0,57.8005,57.8097,57.3591,57.543,52438.0
2023-01-23 11:20:00,62.59,62.7,62.45,62.46,57299.0,57.5614,57.6626,57.4327,57.4419,57299.0
2023-01-23 11:30:00,62.45,62.73,62.39,62.69,112178.0,57.4327,57.6902,57.3775,57.6534,112178.0
2023-01-23 11:40:00,62.69,62.91,62.63,62.89,71589.0,57.6534,57.8557,57.5982,57.8373,71589.0
2023-01-23 11:50:00,62.9,62.93,62.62,62.67,53599.0,57.8465,57.8741,57.589,57.635,53599.0
2023-01-23 12:00:00,62.66,62.91,62.62,62.62,77523.0,57.6258,57.8557,57.589,57.589,77523.0
2023-01-23 12:10:00,62.64,62.88,62.6,62.75,84486.0,57.6074,57.8281,57.5706,57.7086,84486.0
2023-01-23 12:20:00,62.76,63.03,62.67,63.01,68041.0,57.7178,57.9661,57.635,57.9477,68041.0
2023-01-23 12:30:00,63.01,63.15,62.92,63.05,59017.0,57.9477,58.0764,57.8649,57.9845,59017.0
2023-01-23 12:40:00,63.04,63.13,62.95,63.0,54572.0,57.9753,58.058,57.8925,57.9385,54572.0
2023-01-23 12:50:00,63.01,63.27,62.97,63.16,52736.0,57.9477,58.1868,57.9109,58.0856,52736.0
2023-01-23 13:00:00,63.16,63.34,63.07,63.12,65217.0,58.0856,58.2512,58.0029,58.0488,65217.0
2023-01-23 13:10:00,63.12,63.33,63.02,63.3,54480.0,58.0488,58.242,57.9569,58.2144,54480.0
2023-01-23 13:20:00,63.3,63.36,63.19,63.21,77487.0,58.2144,58.2696,58.1132,58.1316,77487.0
2023-01-23 13:30:00,63.2,63.34,63.15,63.33,40953.0,58.1224,58.2512,58.0764,58.242,40953.0
2023-01-23 13:40:00,63.33,63.59,63.32,63.55,79092.0,58.242,58.4811,58.2328,58.4443,79092.0
2023-01-23 13:50:00,63.56,63.74,63.47,63.54,42531.0,58.4535,58.619,58.3707,58.4351,42531.0
2023-01-23 14:00:00,63.51,63.54,63.08,63.11,62159.0,58.4075,58.4351,58.0121,58.0396,62159.0
2023-01-23 14:10:00,63.13,63.14,63.0,63.08,30767.0,58.058,58.0672,57.9385,58.0121,30767.0
2023-01-23 14:20:00,63.09,63.18,63.0,63.02,30790.0,58.0213,58.104,57.9385,57.9569,30790.0
2023-01-23 14:30:00,63.03,63.04,62.72,62.95,54052.0,57.9661,57.9753,57.681,57.8925,54052.0
2023-01-23 14:40:00,62.94,62.94,62.67,62.74,46925.0,57.8833,57.8833,57.635,57.6994,46925.0
2023-01-23 14:50:00,62.74,62.74,62.44,62.7,65518.0,57.6994,57.6994,57.4235,57.6626,65518.0
2023-01-23 15:00:00,62.7,62.84,62.62,62.83,33276.0,57.6626,57.7913,57.589,57.7821,33276.0
2023-01-23 15:10:00,62.82,62.97,62.81,62.97,43917.0,57.7729,57.9109,57.7638,57.9109,43917.0
2023-01-23 15:20:00,62.95,63.13,62.93,63.06,34509.0,57.8925,58.058,57.8741,57.9937,34509.0
2023-01-23 15:30:00,63.08,63.24,63.01,63.14,52958.0,58.0121,58.1592,57.9477,58.0672,52958.0
2023-01-23 15:40:00,63.14,63.27,62.92,63.21,86461.0,58.0672,58.1868,57.8649,58.1316,86461.0
2023-01-23 15:50:00,63.21,63.36,63.21,63.22,280074.0,58.1316,58.2696,58.1316,58.1408,280074.0
2023-01-24 09:30:00,64.4,64.91,63.46,64.28,298405.0,59.226,59.695,58.3615,59.1156,298405.0
2023-01-24 09:40:00,64.27,64.29,63.0,63.71,133104.0,59.1065,59.1248,57.9385,58.5914,133104.0
2023-01-24 09:50:00,63.66,63.68,63.25,63.38,150471.0,58.5455,58.5639,58.1684,58.288,150471.0
2023-01-24 10:00:00,63.38,63.47,62.68,62.86,71161.0,58.288,58.3707,57.6442,57.8097,71161.0
2023-01-24 10:10:00,62.82,63.24,62.77,62.8,49047.0,57.7729,58.1592,57.727,57.7546,49047.0
2023-01-24 10:20:00,62.8,62.81,62.48,62.67,54259.0,57.7546,57.7638,57.4603,57.635,54259.0
2023-01-24 10:30:00,62.63,62.79,62.48,62.56,51934.0,57.5982,57.7454,57.4603,57.5338,51934.0
2023-01-24 10:40:00,62.54,62.81,62.47,62.8,58974.0,57.5154,57.7638,57.4511,57.7546,58974.0
2023-01-24 10:50:00,62.8,63.0,62.63,62.93,40407.0,57.7546,57.9385,57.5982,57.8741,40407.0
2023-01-24 11:00:00,62.93,62.94,62.72,62.79,52910.0,57.8741,57.8833,57.681,57.7454,52910.0
2023-01-24 11:10:00,62.79,62.91,62.64,62.65,69011.0,57.7454,57.8557,57.6074,57.6166,69011.0
2023-01-24 11:20:00,62.63,62.72,62.53,62.63,89317.0,57.5982,57.681,57.5062,57.5982,89317.0
2023-01-24 11:30:00,62.65,62.78,62.58,62.62,43777.0,57.6166,57.7362,57.5522,57.589,43777.0
2023-01-24 11:40:00,62.63,62.73,62.48,62.58,32534.0,57.5982,57.6902,57.4603,57.5522,32534.0
2023-01-24 11:50:00,62.58,62.67,62.48,62.5,24912.0,57.5522,57.635,57.4603,57.4787,24912.0
2023-01-24 12:00:00,62.48,62.49,62.13,62.19,33466.0,57.4603,57.4695,57.1384,57.1936,33466.0
2023-01-24 12:10:00,62.2,62.26,61.99,62.2,24622.0,57.2028,57.2579,57.0096,57.2028,24622.0
2023-01-24 12:20:00,62.19,62.39,62.18,62.33,35952.0,57.1936,57.3775,57.1844,57.3223,35952.0
2023-01-24 12:30:00,62.34,62.34,62.09,62.11,17864.0,57.3315,57.3315,57.1016,57.12,17864.0
2023-01-24 12:40:00,62.11,62.27,62.05,62.27,26892.0,57.12,57.2671,57.0648,57.2671,26892.0
2023-01-24 12:50:00,62.27,62.55,62.17,62.23,42295.0,57.2671,57.5246,57.1752,57.2303,42295.0
2023-01-24 13:00:00,62.2,62.47,62.2,62.32,65439.0,57.2028,57.4511,57.2028,57.3131,65439.0
2023-01-24 13:10:00,62.3,62.49,62.3,62.38,20808.0,57.2947,57.4695,57.2947,57.3683,20808.0
2023-01-24 13:20:00,62.38,62.51,62.22,62.48,76567.0,57.3683,57.4879,57.2212,57.4603,76567.0
2023-01-24 13:30:00,62.47,62.47,62.21,62.23,33710.0,57.4511,57.4511,57.212,57.2303,33710.0
2023-01-24 13:40:00,62.23,62.49,62.23,62.46,25428.0,57.2303,57.4695,57.2303,57.4419,25428.0
2023-01-24 13:50:00,62.46,62.46,62.31,62.33,27644.0,57.4419,57.4419,57.3039,57.3223,27644.0
2023-01-24 14:00:00,62.31,62.32,62.13,62.17,22258.0,57.3039,57.3131,57.1384,57.1752,22258.0
2023-01-24 14:10:00,62.18,62.36,62.17,62.27,23182.0,57.1844,57.3499,57.1752,57.2671,23182.0
2023-01-24 14:20:00,62.26,62.26,62.0,62.03,34318.0,57.2579,57.2579,57.0188,57.0464,34318.0
2023-01-24 14:30:00,62.04,62.22,62.0,62.12,26721.0,57.0556,57.2212,57.0188,57.1292,26721.0
2023-01-24 14:40:00,62.13,62.32,62.06,62.18,35604.0,57.1384,57.3131,57.074,57.1844,35604.0
2023-01-24 14:50:00,62.2,62.27,62.14,62.19,26530.0,57.2028,57.2671,57.1476,57.1936,26530.0
2023-01-24 15:00:00,62.19,62.42,62.16,62.24,32523.0,57.1936,57.4051,57.166,57.2395,32523.0
2023-01-24 15:10:00,62.23,62.31,62.17,62.29,35294.0,57.2303,57.3039,57.1752,57.2855,35294.0
2023-01-24 15:20:00,62.28,62.49,62.27,62.45,40247.0,57.2763,57.4695,57.2671,57.4327,40247.0
2023-01-24 15:30:00,62.44,62.44,62.27,62.3,52648.0,57.4235,57.4235,57.2671,57.2947,52648.0
2023-01-24 15:40:00,62.3,62.31,62.01,62.02,106479.0,57.2947,57.3039,57.028,57.0372,106479.0
2023-01-24 15:50:00,62.03,62.29,62.01,62.26,311315.0,57.0464,57.2855,57.028,57.2579,311315.0
2023-01-25 09:30:00,61.05,61.62,60.97,61.02,109602.0,56.1452,56.6694,56.0716,56.1176,109602.0
2023-01-25 09:40:00,60.99,61.49,60.88,61.43,44409.0,56.09,56.5498,55.9888,56.4946,44409.0
2023-01-25 09:50:00,61.48,61.6,61.07,61.13,53157.0,56.5406,56.651,56.1635,56.2187,53157.0
2023-01-25 10:00:00,61.15,61.29,60.98,61.16,56283.0,56.2371,56.3659,56.0808,56.2463,56283.0
2023-01-25 10:10:00,61.13,61.15,60.64,60.75,62922.0,56.2187,56.2371,55.7681,55.8693,62922.0
2023-01-25 10:20:00,60.73,60.97,60.57,60.58,58206.0,55.8509,56.0716,55.7037,55.7129,58206.0
2023-01-25 10:30:00,60.59,60.77,60.45,60.66,75065.0,55.7221,55.8876,55.5934,55.7865,75065.0
2023-01-25 10:40:00,60.66,60.95,60.63,60.89,43953.0,55.7865,56.0532,55.7589,55.998,43953.0
2023-01-25 10:50:00,60.87,61.25,60.85,61.16,42894.0,55.9796,56.3291,55.9612,56.2463,42894.0
2023-01-25 11:00:00,61.18,61.25,61.1,61.15,40604.0,56.2647,56.3291,56.1911,56.2371,40604.0
2023-01-25 11:10:00,61.14,61.4,61.14,61.33,47580.0,56.2279,56.467,56.2279,56.4027,47580.0
2023-01-25 11:20:00,61.3,61.4,61.22,61.29,35527.0,56.3751,56.467,56.3015,56.3659,35527.0
2023-01-25 11:30:00,61.29,61.4,61.19,61.35,45844.0,56.3659,56.467,56.2739,56.421,45844.0
2023-01-25 11:40:00,61.34,61.36,61.08,61.09,25587.0,56.4119,56.4302,56.1727,56.1819,25587.0
2023-01-25 11:50:00,61.1,61.4,61.05,61.34,34853.0,56.1911,56.467,56.1452,56.4119,34853.0
2023-01-25 12:00:00,61.33,61.35,61.1,61.15,37509.0,56.4027,56.421,56.1911,56.2371,37509.0
2023-01-25 12:10:00,61.17,61.3,61.14,61.19,37545.0,56.2555,56.3751,56.2279,56.2739,37545.0
2023-01-25 12:20:00,61.18,61.24,61.09,61.17,28651.0,56.2647,56.3199,56.1819,56.2555,28651.0
2023-01-25 12:30:00,61.16,61.21,61.07,61.16,41047.0,56.2463,56.2923,56.1635,56.2463,41047.0
2023-01-25 12:40:00,61.15,61.42,61.15,61.39,42252.0,56.2371,56.4854,56.2371,56.4578,42252.0
2023-01-25 12:50:00,61.39,61.61,61.38,61.6,80855.0,56.4578,56.6602,56.4486,56.651,80855.0
2023-01-25 13:00:00,61.61,61.82,61.59,61.8,48596.0,56.6602,56.8533,56.6418,56.8349,48596.0
2023-01-25 13:10:00,61.78,61.95,61.74,61.8,46620.0,56.8165,56.9728,56.7797,56.8349,46620.0
2023-01-25 13:20:00,61.8,62.16,61.79,62.05,57000.0,56.8349,57.166,56.8257,57.0648,57000.0
2023-01-25 13:30:00,62.07,62.34,62.0,62.33,51803.0,57.0832,57.3315,57.0188,57.3223,51803.0
2023-01-25 13:40:00,62.3,62.55,62.3,62.54,53358.0,57.2947,57.5246,57.2947,57.5154,53358.0
2023-01-25 13:50:00,62.55,62.62,62.37,62.52,71486.0,57.5246,57.589,57.3591,57.497,71486.0
2023-01-25 14:00:00,62.52,62.56,62.43,62.52,50652.0,57.497,57.5338,57.4143,57.497,50652.0
2023-01-25 14:10:00,62.52,62.86,62.5,62.76,49259.0,57.497,57.8097,57.4787,57.7178,49259.0
2023-01-25 14:20:00,62.75,62.77,62.64,62.66,61697.0,57.7086,57.727,57.6074,57.6258,61697.0
2023-01-25 14:30:00,62.66,62.75,62.58,62.67,140785.0,57.6258,57.7086,57.5522,57.635,140785.0
2023-01-25 14:40:00,62.68,62.87,62.67,62.72,51936.0,57.6442,57.8189,57.635,57.681,51936.0
2023-01-25 14:50:00,62.71,62.91,62.66,62.83,62896.0,57.6718,57.8557,57.6258,57.7821,62896.0
2023-01-25 15:00:00,62.83,62.95,62.83,62.94,48895.0,57.7821,57.8925,57.7821,57.8833,48895.0
2023-01-25 15:10:00,62.94,62.97,62.74,62.76,79819.0,57.8833,57.9109,57.6994,57.7178,79819.0
2023-01-25 15:20:00,62.77,62.78,62.56,62.61,211150.0,57.727,57.7362,57.5338,57.5798,211150.0
2023-01-25 15:30:00,62.62,62.63,62.17,62.23,197147.0,57.589,57.5982,57.1752,57.2303,197147.0
2023-01-25 15:40:00,62.23,62.24,61.89,62.02,198566.0,57.2303,57.2395,56.9177,57.0372,198566.0
2023-01-25 15:50:00,62.02,62.34,61.77,62.32,432799.0,57.0372,57.3315,56.8073,57.3131,432799.0
2023-01-26 09:30:00,68.3,71.0,67.34,68.01,1000637.0,62.8127,65.2958,61.9298,62.546,1000637.0
2023-01-26 09:40:00,68.03,68.25,66.04,66.19,479413.0,62.5644,62.7667,60.7342,60.8722,479413.0
2023-01-26 09:50:00,66.23,66.64,65.72,66.2,314036.0,60.909,61.286,60.44,60.8814,314036.0
2023-01-26 10:00:00,66.14,67.38,65.91,67.14,398913.0,60.8262,61.9666,60.6147,61.7459,398913.0
2023-01-26 10:10:00,67.17,68.55,67.02,68.28,363589.0,61.7735,63.0426,61.6355,62.7943,363589.0
2023-01-26 10:20:00,68.33,68.33,67.75,68.03,197626.0,62.8403,62.8403,62.3069,62.5644,197626.0
2023-01-26 10:30:00,68.04,68.34,67.78,67.8,218932.0,62.5736,62.8495,62.3345,62.3528,218932.0
2023-01-26 10:40:00,67.76,68.28,67.46,67.86,184371.0,62.3161,62.7943,62.0402,62.408,184371.0
2023-01-26 10:50:00,67.91,67.97,66.95,67.15,204840.0,62.454,62.5092,61.5711,61.7551,204840.0
2023-01-26 11:00:00,67.15,67.92,67.13,67.89,109217.0,61.7551,62.4632,61.7367,62.4356,109217.0
2023-01-26 11:10:00,67.93,68.43,67.89,68.36,136674.0,62.4724,62.9322,62.4356,62.8679,136674.0
2023-01-26 11:20:00,68.41,68.48,68.1,68.36,137194.0,62.9138,62.9782,62.6287,62.8679,137194.0
2023-01-26 11:30:00,68.37,68.52,68.14,68.23,102346.0,62.8771,63.015,62.6655,62.7483,102346.0
2023-01-26 11:40:00,68.22,68.46,68.09,68.32,76918.0,62.7391,62.9598,62.6195,62.8311,76918.0
2023-01-26 11:50:00,68.3,68.32,67.81,67.94,60580.0,62.8127,62.8311,62.362,62.4816,60580.0
2023-01-26 12:00:00,67.97,68.4,67.94,68.33,70536.0,62.5092,62.9046,62.4816,62.8403,70536.0
2023-01-26 12:10:00,68.33,68.41,68.06,68.17,67284.0,62.8403,62.9138,62.592,62.6931,67284.0
2023-01-26 12:20:00,68.18,68.46,68.06,68.45,71478.0,62.7023,62.9598,62.592,62.9506,71478.0
2023-01-26 12:30:00,68.45,68.45,68.18,68.2,80258.0,62.9506,62.9506,62.7023,62.7207,80258.0
2023-01-26 12:40:00,68.2,68.4,68.19,68.38,63572.0,62.7207,62.9046,62.7115,62.8862,63572.0
2023-01-26 12:50:00,68.36,68.8,68.32,68.52,94388.0,62.8679,63.2725,62.8311,63.015,94388.0
2023-01-26 13:00:00,68.54,68.69,68.34,68.6,49891.0,63.0334,63.1713,62.8495,63.0886,49891.0
2023-01-26 13:10:00,68.63,68.73,68.45,68.72,45518.0,63.1162,63.2081,62.9506,63.1989,45518.0
2023-01-26 13:20:00,68.73,68.9,68.72,68.85,56149.0,63.2081,63.3645,63.1989,63.3185,56149.0
2023-01-26 13:30:00,68.85,68.96,68.76,68.95,58405.0,63.3185,63.4197,63.2357,63.4105,58405.0
2023-01-26 13:40:00,68.96,69.14,68.86,69.07,77266.0,63.4197,63.5852,63.3277,63.5208,77266.0
2023-01-26 13:50:00,69.08,69.44,69.08,69.33,75079.0,63.53,63.8611,63.53,63.7599,75079.0
2023-01-26 14:00:00,69.31,69.71,69.12,69.69,103105.0,63.7415,64.1094,63.5668,64.091,103105.0
2023-01-26 14:10:00,69.69,69.98,69.66,69.81,102446.0,64.091,64.3577,64.0634,64.2014,102446.0
2023-01-26 14:20:00,69.8,69.98,69.75,69.97,96067.0,64.1922,64.3577,64.1462,64.3485,96067.0
2023-01-26 14:30:00,69.97,70.18,69.85,70.12,152962.0,64.3485,64.5416,64.2381,64.4865,152962.0
2023-01-26 14:40:00,70.11,70.14,69.91,69.99,98203.0,64.4773,64.5048,64.2933,64.3669,98203.0
2023-01-26 14:50:00,69.98,70.05,69.78,70.03,84426.0,64.3577,64.4221,64.1738,64.4037,84426.0
2023-01-26 15:00:00,70.02,70.03,69.42,69.44,108467.0,64.3945,64.4037,63.8427,63.8611,108467.0
2023-01-26 15:10:00,69.44,69.56,69.29,69.37,165342.0,63.8611,63.9714,63.7231,63.7967,165342.0
2023-01-26 15:20:00,69.35,69.41,69.24,69.27,102971.0,63.7783,63.8335,63.6772,63.7047,102971.0
2023-01-26 15:30:00,69.27,69.29,68.58,68.67,210398.0,63.7047,63.7231,63.0702,63.1529,210398.0
2023-01-26 15:40:00,68.66,69.07,68.57,68.88,261689.0,63.1438,63.5208,63.061,63.3461,261689.0
2023-01-26 15:50:00,68.87,69.17,68.83,69.01,612810.0,63.3369,63.6128,63.3001,63.4656,612810.0
2023-01-27 09:30:00,68.28,69.91,68.28,69.45,111790.0,62.7943,64.2933,62.7943,63.8703,111790.0
2023-01-27 09:40:00,69.55,69.98,69.33,69.78,120440.0,63.9622,64.3577,63.7599,64.1738,120440.0
2023-01-27 09:50:00,69.79,69.92,68.96,68.97,164251.0,64.183,64.3025,63.4197,63.4288,164251.0
2023-01-27 10:00:00,69.03,69.95,68.89,69.71,60652.0,63.484,64.3301,63.3553,64.1094,60652.0
2023-01-27 10:10:00,69.71,69.9,69.5,69.7,56591.0,64.1094,64.2841,63.9163,64.1002,56591.0
2023-01-27 10:20:00,69.71,69.71,69.42,69.53,66126.0,64.1094,64.1094,63.8427,63.9439,66126.0
2023-01-27 10:30:00,69.55,69.74,69.37,69.67,115068.0,63.9622,64.137,63.7967,64.0726,115068.0
2023-01-27 10:40:00,69.67,69.94,69.07,69.1,41975.0,64.0726,64.3209,63.5208,63.5484,41975.0
2023-01-27 10:50:00,69.11,69.13,68.9,69.09,41570.0,63.5576,63.576,63.3645,63.5392,41570.0
2023-01-27 11:00:00,69.07,69.08,68.78,68.81,31664.0,63.5208,63.53,63.2541,63.2817,31664.0
2023-01-27 11:10:00,68.83,68.85,68.66,68.79,31456.0,63.3001,63.3185,63.1438,63.2633,31456.0
2023-01-27 11:20:00,68.79,68.94,68.67,68.75,41060.0,63.2633,63.4013,63.1529,63.2265,41060.0
2023-01-27 11:30:00,68.75,68.98,68.75,68.82,34923.0,63.2265,63.438,63.2265,63.2909,34923.0
2023-01-27 11:40:00,68.8,68.9,68.61,68.9,38464.0,63.2725,63.3645,63.0978,63.3645,38464.0
2023-01-27 11:50:00,68.9,69.12,68.87,69.02,31220.0,63.3645,63.5668,63.3369,63.4748,31220.0
2023-01-27 12:00:00,68.99,69.0,68.67,68.67,35891.0,63.4472,63.4564,63.1529,63.1529,35891.0
2023-01-27 12:10:00,68.69,69.2,68.67,69.2,28262.0,63.1713,63.6404,63.1529,63.6404,28262.0
2023-01-27 12:20:00,69.21,69.4,69.13,69.4,31254.0,63.6496,63.8243,63.576,63.8243,31254.0
2023-01-27 12:30:00,69.36,69.42,69.28,69.36,27215.0,63.7875,63.8427,63.7139,63.7875,27215.0
2023-01-27 12:40:00,69.38,69.52,69.38,69.49,18504.0,63.8059,63.9347,63.8059,63.9071,18504.0
2023-01-27 12:50:00,69.49,69.57,69.28,69.55,46532.0,63.9071,63.9806,63.7139,63.9622,46532.0
2023-01-27 13:00:00,69.58,69.66,69.53,69.59,22102.0,63.9898,64.0634,63.9439,63.999,22102.0
2023-01-27 13:10:00,69.6,69.76,69.57,69.72,26284.0,64.0082,64.1554,63.9806,64.1186,26284.0
2023-01-27 13:20:00,69.7,69.83,69.59,69.8,21270.0,64.1002,64.2198,63.999,64.1922,21270.0
2023-01-27 13:30:00,69.82,69.88,69.44,69.48,52453.0,64.2106,64.2657,63.8611,63.8979,52453.0
2023-01-27 13:40:00,69.44,69.6,69.27,69.59,27454.0,63.8611,64.0082,63.7047,63.999,27454.0
2023-01-27 13:50:00,69.55,69.56,69.48,69.51,24864.0,63.9622,63.9714,63.8979,63.9255,24864.0
2023-01-27 14:00:00,69.52,69.71,69.47,69.51,125383.0,63.9347,64.1094,63.8887,63.9255,125383.0
2023-01-27 14:10:00,69.51,69.65,69.45,69.61,21834.0,63.9255,64.0542,63.8703,64.0174,21834.0
2023-01-27 14:20:00,69.59,69.77,69.51,69.74,33532.0,63.999,64.1646,63.9255,64.137,33532.0
2023-01-27 14:30:00,69.75,69.84,69.67,69.75,31871.0,64.1462,64.2289,64.0726,64.1462,31871.0
2023-01-27 14:40:00,69.77,69.94,69.64,69.66,145315.0,64.1646,64.3209,64.045,64.0634,145315.0
2023-01-27 14:50:00,69.66,69.68,69.45,69.46,52757.0,64.0634,64.0818,63.8703,63.8795,52757.0
2023-01-27 15:00:00,69.45,69.68,69.42,69.56,108902.0,63.8703,64.0818,63.8427,63.9714,108902.0
2023-01-27 15:10:00,69.56,69.65,69.51,69.59,51931.0,63.9714,64.0542,63.9255,63.999,51931.0
2023-01-27 15:20:00,69.6,69.68,69.49,69.59,52756.0,64.0082,64.0818,63.9071,63.999,52756.0
2023-01-27 15:30:00,69.59,69.64,69.37,69.38,62302.0,63.999,64.045,63.7967,63.8059,62302.0
2023-01-27 15:40:00,69.38,69.38,69.14,69.2,94692.0,63.8059,63.8059,63.5852,63.6404,94692.0
2023-01-27 15:50:00,69.19,69.21,68.9,68.98,258233.0,63.6312,63.6496,63.3645,63.438,258233.0
2023-01-30 09:30:00,67.89,68.9,67.89,68.69,86578.0,62.4356,63.3645,62.4356,63.1713,86578.0
2023-01-30 09:40:00,68.67,68.76,68.26,68.49,56019.0,63.1529,63.2357,62.7759,62.9874,56019.0
2023-01-30 09:50:00,68.48,68.55,67.85,68.01,38524.0,62.9782,63.0426,62.3988,62.546,38524.0
2023-01-30 10:00:00,68.01,68.18,67.56,67.6,50511.0,62.546,62.7023,62.1321,62.1689,50511.0
2023-01-30 10:10:00,67.63,67.83,67.2,67.28,82163.0,62.1965,62.3804,61.8011,61.8746,82163.0
2023-01-30 10:20:00,67.3,67.52,67.2,67.35,53690.0,61.893,62.0953,61.8011,61.939,53690.0
2023-01-30 10:30:00,67.35,67.74,67.34,67.56,36477.0,61.939,62.2977,61.9298,62.1321,36477.0
2023-01-30 10:40:00,67.6,67.77,67.42,67.76,38608.0,62.1689,62.3253,62.0034,62.3161,38608.0
2023-01-30 10:50:00,67.78,67.94,67.76,67.87,62219.0,62.3345,62.4816,62.3161,62.4172,62219.0
2023-01-30 11:00:00,67.88,68.06,67.8,68.02,53453.0,62.4264,62.592,62.3528,62.5552,53453.0
2023-01-30 11:10:00,68.03,68.31,68.0,68.23,35772.0,62.5644,62.8219,62.5368,62.7483,35772.0
2023-01-30 11:20:00,68.23,68.29,68.07,68.15,40316.0,62.7483,62.8035,62.6012,62.6747,40316.0
2023-01-30 11:30:00,68.18,68.2,68.04,68.08,17722.0,62.7023,62.7207,62.5736,62.6104,17722.0
2023-01-30 11:40:00,68.09,68.09,67.66,67.72,14989.0,62.6195,62.6195,62.2241,62.2793,14989.0
2023-01-30 11:50:00,67.7,67.77,67.55,67.67,26935.0,62.2609,62.3253,62.1229,62.2333,26935.0
2023-01-30 12:00:00,67.66,67.79,67.55,67.56,24924.0,62.2241,62.3436,62.1229,62.1321,24924.0
2023-01-30 12:10:00,67.56,67.65,67.5,67.59,20511.0,62.1321,62.2149,62.0769,62.1597,20511.0
2023-01-30 12:20:00,67.6,67.71,67.54,67.7,17329.0,62.1689,62.2701,62.1137,62.2609,17329.0
2023-01-30 12:30:00,67.7,67.74,67.53,67.53,19051.0,62.2609,62.2977,62.1045,62.1045,19051.0
2023-01-30 12:40:00,67.51,67.63,67.49,67.61,13239.0,62.0861,62.1965,62.0678,62.1781,13239.0
2023-01-30 12:50:00,67.6,67.65,67.46,67.53,14174.0,62.1689,62.2149,62.0402,62.1045,14174.0
2023-01-30 13:00:00,67.52,67.66,67.46,67.48,17967.0,62.0953,62.2241,62.0402,62.0586,17967.0
2023-01-30 13:10:00,67.5,67.69,67.47,67.64,24878.0,62.0769,62.2517,62.0494,62.2057,24878.0
2023-01-30 13:20:00,67.62,67.72,67.28,67.34,40227.0,62.1873,62.2793,61.8746,61.9298,40227.0
2023-01-30 13:30:00,67.34,67.38,67.1,67.16,17427.0,61.9298,61.9666,61.7091,61.7643,17427.0
2023-01-30 13:40:00,67.12,67.12,66.94,67.09,24176.0,61.7275,61.7275,61.5619,61.6999,24176.0
2023-01-30 13:50:00,67.09,67.26,67.05,67.21,22086.0,61.6999,61.8562,61.6631,61.8102,22086.0
2023-01-30 14:00:00,67.2,67.37,67.18,67.23,20935.0,61.8011,61.9574,61.7827,61.8286,20935.0
2023-01-30 14:10:00,67.27,67.28,67.13,67.27,19202.0,61.8654,61.8746,61.7367,61.8654,19202.0
2023-01-30 14:20:00,67.27,67.4,67.2,67.22,18689.0,61.8654,61.985,61.8011,61.8194,18689.0
2023-01-30 14:30:00,67.2,67.29,67.08,67.23,25175.0,61.8011,61.8838,61.6907,61.8286,25175.0
2023-01-30 14:40:00,67.23,67.23,67.02,67.06,18389.0,61.8286,61.8286,61.6355,61.6723,18389.0
2023-01-30 14:50:00,67.03,67.04,66.79,66.87,54652.0,61.6447,61.6539,61.424,61.4976,54652.0
2023-01-30 15:00:00,66.88,67.05,66.79,67.04,39648.0,61.5068,61.6631,61.424,61.6539,39648.0
2023-01-30 15:10:00,67.05,67.19,66.96,67.01,57264.0,61.6631,61.7919,61.5803,61.6263,57264.0
2023-01-30 15:20:00,67.01,67.15,66.92,66.93,53052.0,61.6263,61.7551,61.5435,61.5527,53052.0
2023-01-30 15:30:00,66.93,67.08,66.84,66.98,59514.0,61.5527,61.6907,61.47,61.5987,59514.0
2023-01-30 15:40:00,67.0,67.0,66.83,66.98,89785.0,61.6171,61.6171,61.4608,61.5987,89785.0
2023-01-30 15:50:00,66.96,66.97,66.63,66.79,262062.0,61.5803,61.5895,61.2768,61.424,262062.0
2023-01-31 09:30:00,66.05,66.57,65.73,66.04,92345.0,60.7434,61.2217,60.4492,60.7342,92345.0
2023-01-31 09:40:00,66.09,66.15,65.68,66.05,75646.0,60.7802,60.8354,60.4032,60.7434,75646.0
2023-01-31 09:50:00,66.0,66.24,65.81,65.92,173535.0,60.6975,60.9182,60.5227,60.6239,173535.0
2023-01-31 10:00:00,65.92,66.1,65.35,65.42,45291.0,60.6239,60.7894,60.0997,60.1641,45291.0
2023-01-31 10:10:00,65.42,65.91,65.42,65.84,39898.0,60.1641,60.6147,60.1641,60.5503,39898.0
2023-01-31 10:20:00,65.82,66.04,65.8,66.03,59114.0,60.5319,60.7342,60.5135,60.7251,59114.0
2023-01-31 10:30:00,66.04,66.14,65.7,65.98,99221.0,60.7342,60.8262,60.4216,60.6791,99221.0
2023-01-31 10:40:00,65.99,66.15,65.91,65.98,26921.0,60.6883,60.8354,60.6147,60.6791,26921.0
2023-01-31 10:50:00,65.98,66.57,65.97,66.46,74867.0,60.6791,61.2217,60.6699,61.1205,74867.0
2023-01-31 11:00:00,66.5,66.75,66.5,66.73,47681.0,61.1573,61.3872,61.1573,61.3688,47681.0
2023-01-31 11:10:00,66.73,66.86,66.66,66.83,59042.0,61.3688,61.4884,61.3044,61.4608,59042.0
2023-01-31 11:20:00,66.83,67.04,66.78,67.01,31611.0,61.4608,61.6539,61.4148,61.6263,31611.0
2023-01-31 11:30:00,67.0,67.16,66.88,66.89,18462.0,61.6171,61.7643,61.5068,61.516,18462.0
2023-01-31 11:40:00,66.89,66.95,66.8,66.83,28040.0,61.516,61.5711,61.4332,61.4608,28040.0
2023-01-31 11:50:00,66.82,67.1,66.82,66.98,17761.0,61.4516,61.7091,61.4516,61.5987,17761.0
2023-01-31 12:00:00,66.96,67.06,66.82,67.01,16662.0,61.5803,61.6723,61.4516,61.6263,16662.0
2023-01-31 12:10:00,67.04,67.11,66.99,67.04,15833.0,61.6539,61.7183,61.6079,61.6539,15833.0
2023-01-31 12:20:00,67.06,67.07,66.94,66.98,15520.0,61.6723,61.6815,61.5619,61.5987,15520.0
2023-01-31 12:30:00,66.97,67.11,66.88,66.98,23722.0,61.5895,61.7183,61.5068,61.5987,23722.0
2023-01-31 12:40:00,67.0,67.14,66.96,67.1,16818.0,61.6171,61.7459,61.5803,61.7091,16818.0
2023-01-31 12:50:00,67.1,67.13,66.98,67.0,17574.0,61.7091,61.7367,61.5987,61.6171,17574.0
2023-01-31 13:00:00,66.99,67.11,66.96,67.07,14347.0,61.6079,61.7183,61.5803,61.6815,14347.0
2023-01-31 13:10:00,67.05,67.12,67.0,67.05,14518.0,61.6631,61.7275,61.6171,61.6631,14518.0
2023-01-31 13:20:00,67.06,67.09,66.88,67.08,22271.0,61.6723,61.6999,61.5068,61.6907,22271.0
2023-01-31 13:30:00,67.07,67.08,66.98,67.04,16259.0,61.6815,61.6907,61.5987,61.6539,16259.0
2023-01-31 13:40:00,67.04,67.35,67.04,67.26,24584.0,61.6539,61.939,61.6539,61.8562,24584.0
2023-01-31 13:50:00,67.26,67.29,67.19,67.19,19980.0,61.8562,61.8838,61.7919,61.7919,19980.0
2023-01-31 14:00:00,67.2,67.26,67.05,67.23,24605.0,61.8011,61.8562,61.6631,61.8286,24605.0
2023-01-31 14:10:00,67.23,67.28,67.16,67.24,15614.0,61.8286,61.8746,61.7643,61.8378,15614.0
2023-01-31 14:20:00,67.23,67.32,67.21,67.3,11245.0,61.8286,61.9114,61.8102,61.893,11245.0
2023-01-31 14:30:00,67.3,67.42,67.23,67.3,22581.0,61.893,62.0034,61.8286,61.893,22581.0
2023-01-31 14:40:00,67.29,67.37,67.23,67.25,16924.0,61.8838,61.9574,61.8286,61.847,16924.0
2023-01-31 14:50:00,67.25,67.31,67.17,67.22,65177.0,61.847,61.9022,61.7735,61.8194,65177.0
2023-01-31 15:00:00,67.23,67.23,67.1,67.12,28669.0,61.8286,61.8286,61.7091,61.7275,28669.0
2023-01-31 15:10:00,67.11,67.12,66.96,67.0,28661.0,61.7183,61.7275,61.5803,61.6171,28661.0
2023-01-31 15:20:00,67.03,67.12,66.97,67.03,30702.0,61.6447,61.7275,61.5895,61.6447,30702.0
2023-01-31 15:30:00,67.04,67.26,66.97,67.22,42640.0,61.6539,61.8562,61.5895,61.8194,42640.0
2023-01-31 15:40:00,67.23,67.28,67.14,67.15,54487.0,61.8286,61.8746,61.7459,61.7551,54487.0
2023-01-31 15:50:00,67.15,67.85,67.15,67.82,414343.0,61.7551,62.3988,61.7551,62.3712,414343.0
2023-02-01 09:30:00,67.91,68.25,67.64,67.87,173066.0,62.454,62.7667,62.2057,62.4172,173066.0
2023-02-01 09:40:00,67.78,68.44,67.55,68.18,43661.0,62.3345,62.9414,62.1229,62.7023,43661.0
2023-02-01 09:50:00,68.19,68.61,68.03,68.28,39872.0,62.7115,63.0978,62.5644,62.7943,39872.0
2023-02-01 10:00:00,68.32,68.46,67.87,68.29,81263.0,62.8311,62.9598,62.4172,62.8035,81263.0
2023-02-01 10:10:00,68.3,68.59,68.04,68.45,50868.0,62.8127,63.0794,62.5736,62.9506,50868.0
2023-02-01 10:20:00,68.45,68.98,68.43,68.96,47633.0,62.9506,63.438,62.9322,63.4197,47633.0
2023-02-01 10:30:00,69.0,69.09,68.63,68.85,90913.0,63.4564,63.5392,63.1162,63.3185,90913.0
2023-02-01 10:40:00,68.9,69.12,68.5,68.51,32266.0,63.3645,63.5668,62.9966,63.0058,32266.0
2023-02-01 10:50:00,68.47,68.54,68.1,68.11,39947.0,62.969,63.0334,62.6287,62.6379,39947.0
2023-02-01 11:00:00,68.13,68.27,67.93,68.27,48152.0,62.6563,62.7851,62.4724,62.7851,48152.0
2023-02-01 11:10:00,68.27,68.58,68.14,68.29,40269.0,62.7851,63.0702,62.6655,62.8035,40269.0
2023-02-01 11:20:00,68.31,68.63,68.3,68.61,26338.0,62.8219,63.1162,62.8127,63.0978,26338.0
2023-02-01 11:30:00,68.58,68.79,68.56,68.71,30351.0,63.0702,63.2633,63.0518,63.1897,30351.0
2023-02-01 11:40:00,68.74,68.98,68.69,68.87,42754.0,63.2173,63.438,63.1713,63.3369,42754.0
2023-02-01 11:50:00,68.87,68.87,68.59,68.67,37106.0,63.3369,63.3369,63.0794,63.1529,37106.0
2023-02-01 12:00:00,68.65,68.82,68.53,68.57,21118.0,63.1346,63.2909,63.0242,63.061,21118.0
2023-02-01 12:10:00,68.59,68.66,68.53,68.56,22557.0,63.0794,63.1438,63.0242,63.0518,22557.0
2023-02-01 12:20:00,68.56,68.83,68.55,68.69,13577.0,63.0518,63.3001,63.0426,63.1713,13577.0
2023-02-01 12:30:00,68.7,68.79,68.66,68.78,13715.0,63.1805,63.2633,63.1438,63.2541,13715.0
2023-02-01 12:40:00,68.79,68.9,68.72,68.83,33384.0,63.2633,63.3645,63.1989,63.3001,33384.0
2023-02-01 12:50:00,68.85,68.91,68.68,68.9,15513.0,63.3185,63.3737,63.1621,63.3645,15513.0
2023-02-01 13:00:00,68.91,69.26,68.89,69.24,40812.0,63.3737,63.6955,63.3553,63.6772,40812.0
2023-02-01 13:10:00,69.22,69.3,69.12,69.14,41899.0,63.6588,63.7323,63.5668,63.5852,41899.0
2023-02-01 13:20:00,69.11,69.2,68.96,69.11,37015.0,63.5576,63.6404,63.4197,63.5576,37015.0
2023-02-01 13:30:00,69.1,69.41,69.09,69.39,25978.0,63.5484,63.8335,63.5392,63.8151,25978.0
2023-02-01 13:40:00,69.39,69.54,69.28,69.28,53573.0,63.8151,63.9531,63.7139,63.7139,53573.0
2023-02-01 13:50:00,69.27,69.5,69.27,69.44,39219.0,63.7047,63.9163,63.7047,63.8611,39219.0
2023-02-01 14:00:00,69.42,69.59,68.99,69.53,50920.0,63.8427,63.999,63.4472,63.9439,50920.0
2023-02-01 14:10:00,69.58,69.83,69.49,69.53,91783.0,63.9898,64.2198,63.9071,63.9439,91783.0
2023-02-01 14:20:00,69.52,69.65,69.39,69.4,38439.0,63.9347,64.0542,63.8151,63.8243,38439.0
2023-02-01 14:30:00,69.43,69.93,68.85,69.91,101586.0,63.8519,64.3117,63.3185,64.2933,101586.0
2023-02-01 14:40:00,69.91,70.43,69.76,70.33,94072.0,64.2933,64.7715,64.1554,64.6796,94072.0
2023-02-01 14:50:00,70.3,70.75,70.24,70.34,69653.0,64.652,65.0658,64.5968,64.6888,69653.0
2023-02-01 15:00:00,70.38,70.73,70.35,70.54,82095.0,64.7256,65.0474,64.698,64.8727,82095.0
2023-02-01 15:10:00,70.54,70.58,70.27,70.45,82388.0,64.8727,64.9095,64.6244,64.7899,82388.0
2023-02-01 15:20:00,70.46,70.63,70.35,70.63,101994.0,64.7991,64.9555,64.698,64.9555,101994.0
2023-02-01 15:30:00,70.61,70.84,70.56,70.71,214119.0,64.9371,65.1486,64.8911,65.0291,214119.0
2023-02-01 15:40:00,70.7,71.1,70.67,70.95,162828.0,65.0199,65.3877,64.9923,65.2498,162828.0
2023-02-01 15:50:00,70.92,70.92,70.35,70.5,288816.0,65.2222,65.2222,64.698,64.8359,288816.0
2023-02-02 09:30:00,71.32,71.4,70.74,71.0,66936.0,65.59,65.6636,65.0566,65.2958,66936.0
2023-02-02 09:40:00,71.15,71.36,70.85,71.14,37183.0,65.4337,65.6268,65.1578,65.4245,37183.0
2023-02-02 09:50:00,71.15,71.25,70.67,70.67,30784.0,65.4337,65.5257,64.9923,64.9923,30784.0
2023-02-02 10:00:00,70.67,71.49,70.61,71.45,43947.0,64.9923,65.7464,64.9371,65.7096,43947.0
2023-02-02 10:10:00,71.41,71.78,71.29,71.71,85601.0,65.6728,66.0131,65.5625,65.9487,85601.0
2023-02-02 10:20:00,71.75,71.87,71.59,71.74,46847.0,65.9855,66.0959,65.8384,65.9763,46847.0
2023-02-02 10:30:00,71.72,72.29,71.67,72.24,47201.0,65.9579,66.4821,65.9119,66.4361,47201.0
2023-02-02 10:40:00,72.24,72.48,72.18,72.39,39680.0,66.4361,66.6568,66.381,66.5741,39680.0
2023-02-02 10:50:00,72.38,72.82,72.28,72.8,58511.0,66.5649,66.9695,66.4729,66.9511,58511.0
2023-02-02 11:00:00,72.76,72.86,72.57,72.72,48747.0,66.9144,67.0063,66.7396,66.8776,48747.0
2023-02-02 11:10:00,72.72,72.77,72.46,72.47,51173.0,66.8776,66.9235,66.6385,66.6477,51173.0
2023-02-02 11:20:00,72.44,73.05,72.38,73.01,50098.0,66.6201,67.1811,66.5649,67.1443,50098.0
2023-02-02 11:30:00,73.01,73.11,72.74,72.85,46433.0,67.1443,67.2362,66.896,66.9971,46433.0
2023-02-02 11:40:00,72.87,72.93,72.63,72.93,26536.0,67.0155,67.0707,66.7948,67.0707,26536.0
2023-02-02 11:50:00,72.94,73.11,72.83,73.0,29508.0,67.0799,67.2362,66.9787,67.1351,29508.0
2023-02-02 12:00:00,72.99,73.28,72.98,73.18,39525.0,67.1259,67.3926,67.1167,67.3006,39525.0
2023-02-02 12:10:00,73.19,73.41,73.11,73.33,28993.0,67.3098,67.5121,67.2362,67.4386,28993.0
2023-02-02 12:20:00,73.33,73.33,73.12,73.12,71217.0,67.4386,67.4386,67.2454,67.2454,71217.0
2023-02-02 12:30:00,73.11,73.28,73.02,73.12,44308.0,67.2362,67.3926,67.1535,67.2454,44308.0
2023-02-02 12:40:00,73.14,73.59,72.92,73.48,63622.0,67.2638,67.6777,67.0615,67.5765,63622.0
2023-02-02 12:50:00,73.5,73.74,73.25,73.72,55532.0,67.5949,67.8156,67.365,67.7972,55532.0
2023-02-02 13:00:00,73.7,73.7,73.31,73.39,56935.0,67.7788,67.7788,67.4202,67.4937,56935.0
2023-02-02 13:10:00,73.38,73.44,73.29,73.39,26763.0,67.4845,67.5397,67.4018,67.4937,26763.0
2023-02-02 13:20:00,73.41,73.55,73.22,73.35,41733.0,67.5121,67.6409,67.3374,67.457,41733.0
2023-02-02 13:30:00,73.36,73.57,73.31,73.55,23569.0,67.4661,67.6593,67.4202,67.6409,23569.0
2023-02-02 13:40:00,73.55,73.62,73.48,73.5,44344.0,67.6409,67.7053,67.5765,67.5949,44344.0
2023-02-02 13:50:00,73.48,73.63,73.47,73.56,65877.0,67.5765,67.7145,67.5673,67.6501,65877.0
2023-02-02 14:00:00,73.56,73.6,73.35,73.4,49403.0,67.6501,67.6869,67.457,67.5029,49403.0
2023-02-02 14:10:00,73.41,73.41,73.04,73.1,26782.0,67.5121,67.5121,67.1719,67.227,26782.0
2023-02-02 14:20:00,73.06,73.14,72.96,72.96,32062.0,67.1903,67.2638,67.0983,67.0983,32062.0
2023-02-02 14:30:00,72.98,73.03,72.75,72.92,35865.0,67.1167,67.1627,66.9052,67.0615,35865.0
2023-02-02 14:40:00,72.91,72.96,72.71,72.87,28468.0,67.0523,67.0983,66.8684,67.0155,28468.0
2023-02-02 14:50:00,72.88,72.95,72.51,72.53,67869.0,67.0247,67.0891,66.6844,66.7028,67869.0
2023-02-02 15:00:00,72.53,72.54,72.07,72.11,126497.0,66.7028,66.712,66.2798,66.3166,126497.0
2023-02-02 15:10:00,72.11,72.31,72.05,72.23,69715.0,66.3166,66.5005,66.2614,66.4269,69715.0
2023-02-02 15:20:00,72.23,72.4,72.17,72.32,68461.0,66.4269,66.5833,66.3718,66.5097,68461.0
2023-02-02 15:30:00,72.34,72.35,72.18,72.28,114456.0,66.5281,66.5373,66.381,66.4729,114456.0
2023-02-02 15:40:00,72.28,72.35,72.11,72.13,160590.0,66.4729,66.5373,66.3166,66.335,160590.0
2023-02-02 15:50:00,72.14,72.55,72.14,72.37,263216.0,66.3442,66.7212,66.3442,66.5557,263216.0
2023-02-03 09:30:00,70.58,71.27,70.52,70.8,40265.0,64.9095,65.5441,64.8543,65.1118,40265.0
2023-02-03 09:40:00,70.76,71.5,70.54,71.42,27104.0,65.075,65.7556,64.8727,65.682,27104.0
2023-02-03 09:50:00,71.45,71.85,71.37,71.68,26354.0,65.7096,66.0775,65.636,65.9211,26354.0
2023-02-03 10:00:00,71.64,71.87,71.42,71.58,34168.0,65.8843,66.0959,65.682,65.8292,34168.0
2023-02-03 10:10:00,71.59,71.81,71.51,71.8,24310.0,65.8384,66.0407,65.7648,66.0315,24310.0
2023-02-03 10:20:00,71.75,72.08,71.73,71.93,37380.0,65.9855,66.289,65.9671,66.151,37380.0
2023-02-03 10:30:00,71.96,72.22,71.89,72.17,13852.0,66.1786,66.4177,66.1142,66.3718,13852.0
2023-02-03 10:40:00,72.16,72.37,72.11,72.23,23725.0,66.3626,66.5557,66.3166,66.4269,23725.0
2023-02-03 10:50:00,72.21,72.23,71.89,72.04,22915.0,66.4085,66.4269,66.1142,66.2522,22915.0
2023-02-03 11:00:00,72.0,72.06,71.76,71.79,26061.0,66.2154,66.2706,65.9947,66.0223,26061.0
2023-02-03 11:10:00,71.79,71.95,71.77,71.83,11386.0,66.0223,66.1694,66.0039,66.0591,11386.0
2023-02-03 11:20:00,71.81,72.31,71.79,72.29,23885.0,66.0407,66.5005,66.0223,66.4821,23885.0
2023-02-03 11:30:00,72.31,72.47,72.21,72.23,31084.0,66.5005,66.6477,66.4085,66.4269,31084.0
2023-02-03 11:40:00,72.21,72.29,71.98,72.02,31046.0,66.4085,66.4821,66.197,66.2338,31046.0
2023-02-03 11:50:00,72.01,72.18,71.79,71.79,24689.0,66.2246,66.381,66.0223,66.0223,24689.0
2023-02-03 12:00:00,71.82,71.99,71.71,71.87,16718.0,66.0499,66.2062,65.9487,66.0959,16718.0
2023-02-03 12:10:00,71.88,71.95,71.76,71.79,10185.0,66.1051,66.1694,65.9947,66.0223,10185.0
2023-02-03 12:20:00,71.76,72.0,71.74,71.92,16371.0,65.9947,66.2154,65.9763,66.1418,16371.0
2023-02-03 12:30:00,71.86,71.93,71.68,71.75,19519.0,66.0867,66.151,65.9211,65.9855,19519.0
2023-02-03 12:40:00,71.76,71.85,71.49,71.51,11620.0,65.9947,66.0775,65.7464,65.7648,11620.0
2023-02-03 12:50:00,71.53,71.65,71.21,71.26,11922.0,65.7832,65.8935,65.4889,65.5349,11922.0
2023-02-03 13:00:00,71.25,71.36,71.1,71.13,21338.0,65.5257,65.6268,65.3877,65.4153,21338.0
2023-02-03 13:10:00,71.13,71.23,70.88,71.23,43984.0,65.4153,65.5073,65.1854,65.5073,43984.0
2023-02-03 13:20:00,71.24,71.35,70.93,70.93,12150.0,65.5165,65.6176,65.2314,65.2314,12150.0
2023-02-03 13:30:00,70.92,71.01,70.78,70.99,19131.0,65.2222,65.305,65.0934,65.2866,19131.0
2023-02-03 13:40:00,70.95,70.98,70.75,70.95,11450.0,65.2498,65.2774,65.0658,65.2498,11450.0
2023-02-03 13:50:00,70.95,71.1,70.94,71.0,11002.0,65.2498,65.3877,65.2406,65.2958,11002.0
2023-02-03 14:00:00,70.98,71.05,70.89,70.95,23676.0,65.2774,65.3417,65.1946,65.2498,23676.0
2023-02-03 14:10:00,70.93,70.99,70.84,70.87,10158.0,65.2314,65.2866,65.1486,65.1762,10158.0
2023-02-03 14:20:00,70.9,71.06,70.84,71.05,18528.0,65.2038,65.3509,65.1486,65.3417,18528.0
2023-02-03 14:30:00,71.04,71.06,70.86,70.99,15924.0,65.3325,65.3509,65.167,65.2866,15924.0
2023-02-03 14:40:00,71.0,71.03,70.75,70.83,12317.0,65.2958,65.3233,65.0658,65.1394,12317.0
2023-02-03 14:50:00,70.84,70.89,70.62,70.66,13034.0,65.1486,65.1946,64.9463,64.9831,13034.0
2023-02-03 15:00:00,70.67,70.79,70.5,70.79,17748.0,64.9923,65.1026,64.8359,65.1026,17748.0
2023-02-03 15:10:00,70.79,71.0,70.75,70.99,14642.0,65.1026,65.2958,65.0658,65.2866,14642.0
2023-02-03 15:20:00,70.97,71.0,70.83,70.85,18088.0,65.2682,65.2958,65.1394,65.1578,18088.0
2023-02-03 15:30:00,70.86,70.98,70.69,70.7,36756.0,65.167,65.2774,65.0107,65.0199,36756.0
2023-02-03 15:40:00,70.7,70.85,70.64,70.69,42827.0,65.0199,65.1578,64.9647,65.0107,42827.0
2023-02-03 15:50:00,70.67,70.95,70.6,70.9,145101.0,64.9923,65.2498,64.9279,65.2038,145101.0
2023-02-06 09:30:00,69.8,69.93,69.2,69.7,47503.0,64.1922,64.3117,63.6404,64.1002,47503.0
2023-02-06 09:40:00,69.65,70.0,69.59,69.78,20862.0,64.0542,64.3761,63.999,64.1738,20862.0
2023-02-06 09:50:00,69.78,69.79,69.35,69.7,11854.0,64.1738,64.183,63.7783,64.1002,11854.0
2023-02-06 10:00:00,69.73,70.12,69.73,70.08,20134.0,64.1278,64.4865,64.1278,64.4497,20134.0
2023-02-06 10:10:00,70.02,70.12,69.45,69.47,27626.0,64.3945,64.4865,63.8703,63.8887,27626.0
2023-02-06 10:20:00,69.47,69.47,69.22,69.39,23368.0,63.8887,63.8887,63.6588,63.8151,23368.0
2023-02-06 10:30:00,69.36,69.69,69.31,69.66,23732.0,63.7875,64.091,63.7415,64.0634,23732.0
2023-02-06 10:40:00,69.62,69.77,69.5,69.72,13945.0,64.0266,64.1646,63.9163,64.1186,13945.0
2023-02-06 10:50:00,69.72,69.88,69.57,69.67,18486.0,64.1186,64.2657,63.9806,64.0726,18486.0
2023-02-06 11:00:00,69.67,69.72,69.4,69.65,14549.0,64.0726,64.1186,63.8243,64.0542,14549.0
2023-02-06 11:10:00,69.63,69.75,69.49,69.73,17017.0,64.0358,64.1462,63.9071,64.1278,17017.0
2023-02-06 11:20:00,69.73,69.85,69.68,69.78,11241.0,64.1278,64.2381,64.0818,64.1738,11241.0
2023-02-06 11:30:00,69.81,69.97,69.64,69.68,8569.0,64.2014,64.3485,64.045,64.0818,8569.0
2023-02-06 11:40:00,69.68,69.68,69.49,69.5,9610.0,64.0818,64.0818,63.9071,63.9163,9610.0
2023-02-06 11:50:00,69.52,69.69,69.51,69.56,16399.0,63.9347,64.091,63.9255,63.9714,16399.0
2023-02-06 12:00:00,69.52,69.56,69.29,69.5,7215.0,63.9347,63.9714,63.7231,63.9163,7215.0
2023-02-06 12:10:00,69.48,69.5,69.39,69.43,9116.0,63.8979,63.9163,63.8151,63.8519,9116.0
2023-02-06 12:20:00,69.34,69.46,69.26,69.43,5287.0,63.7691,63.8795,63.6955,63.8519,5287.0
2023-02-06 12:30:00,69.48,69.55,69.37,69.37,21338.0,63.8979,63.9622,63.7967,63.7967,21338.0
2023-02-06 12:40:00,69.36,69.48,69.3,69.43,7131.0,63.7875,63.8979,63.7323,63.8519,7131.0
2023-02-06 12:50:00,69.41,69.44,69.29,69.32,6679.0,63.8335,63.8611,63.7231,63.7507,6679.0
2023-02-06 13:00:00,69.31,69.31,68.97,69.06,19695.0,63.7415,63.7415,63.4288,63.5116,19695.0
2023-02-06 13:10:00,69.06,69.38,68.89,69.35,15569.0,63.5116,63.8059,63.3553,63.7783,15569.0
2023-02-06 13:20:00,69.35,69.35,69.21,69.28,13679.0,63.7783,63.7783,63.6496,63.7139,13679.0
2023-02-06 13:30:00,69.26,69.32,69.24,69.26,5110.0,63.6955,63.7507,63.6772,63.6955,5110.0
2023-02-06 13:40:00,69.25,69.39,69.24,69.34,18438.0,63.6864,63.8151,63.6772,63.7691,18438.0
2023-02-06 13:50:00,69.38,69.61,69.38,69.61,11367.0,63.8059,64.0174,63.8059,64.0174,11367.0
2023-02-06 14:00:00,69.63,69.68,69.39,69.43,14140.0,64.0358,64.0818,63.8151,63.8519,14140.0
2023-02-06 14:10:00,69.44,69.66,69.39,69.63,12657.0,63.8611,64.0634,63.8151,64.0358,12657.0
2023-02-06 14:20:00,69.63,69.69,69.39,69.5,12330.0,64.0358,64.091,63.8151,63.9163,12330.0
2023-02-06 14:30:00,69.5,69.52,69.26,69.33,17310.0,63.9163,63.9347,63.6955,63.7599,17310.0
2023-02-06 14:40:00,69.32,69.38,69.25,69.3,7063.0,63.7507,63.8059,63.6864,63.7323,7063.0
2023-02-06 14:50:00,69.3,69.36,69.17,69.36,7016.0,63.7323,63.7875,63.6128,63.7875,7016.0
2023-02-06 15:00:00,69.4,69.4,69.24,69.31,11350.0,63.8243,63.8243,63.6772,63.7415,11350.0
2023-02-06 15:10:00,69.31,69.33,69.13,69.3,47418.0,63.7415,63.7599,63.576,63.7323,47418.0
2023-02-06 15:20:00,69.3,69.42,69.3,69.41,16618.0,63.7323,63.8427,63.7323,63.8335,16618.0
2023-02-06 15:30:00,69.39,69.67,69.32,69.64,25415.0,63.8151,64.0726,63.7507,64.045,25415.0
2023-02-06 15:40:00,69.63,69.72,69.51,69.7,38431.0,64.0358,64.1186,63.9255,64.1002,38431.0
2023-02-06 15:50:00,69.71,70.04,69.66,69.75,181847.0,64.1094,64.4129,64.0634,64.1462,181847.0
2023-02-07 09:30:00,69.88,70.06,69.68,69.77,38392.0,64.2657,64.4313,64.0818,64.1646,38392.0
2023-02-07 09:40:00,69.89,70.15,69.83,70.15,19406.0,64.2749,64.514,64.2198,64.514,19406.0
2023-02-07 09:50:00,70.17,70.79,70.16,70.62,50289.0,64.5324,65.1026,64.5232,64.9463,50289.0
2023-02-07 10:00:00,70.58,70.8,70.57,70.62,45881.0,64.9095,65.1118,64.9003,64.9463,45881.0
2023-02-07 10:10:00,70.61,70.63,70.25,70.47,57985.0,64.9371,64.9555,64.606,64.8083,57985.0
2023-02-07 10:20:00,70.5,70.59,69.97,70.17,62034.0,64.8359,64.9187,64.3485,64.5324,62034.0
2023-02-07 10:30:00,70.19,70.29,70.11,70.15,37126.0,64.5508,64.6428,64.4773,64.514,37126.0
2023-02-07 10:40:00,70.14,70.18,70.02,70.06,46567.0,64.5048,64.5416,64.3945,64.4313,46567.0
2023-02-07 10:50:00,70.07,70.21,69.73,69.95,106693.0,64.4405,64.5692,64.1278,64.3301,106693.0
2023-02-07 11:00:00,69.94,70.18,69.85,70.06,27283.0,64.3209,64.5416,64.2381,64.4313,27283.0
2023-02-07 11:10:00,70.05,70.05,69.8,69.89,29915.0,64.4221,64.4221,64.1922,64.2749,29915.0
2023-02-07 11:20:00,69.89,69.97,69.68,69.77,13265.0,64.2749,64.3485,64.0818,64.1646,13265.0
2023-02-07 11:30:00,69.8,70.01,69.74,69.93,17092.0,64.1922,64.3853,64.137,64.3117,17092.0
2023-02-07 11:40:00,69.92,70.01,69.58,69.63,38638.0,64.3025,64.3853,63.9898,64.0358,38638.0
2023-02-07 11:50:00,69.67,69.82,69.43,69.74,20022.0,64.0726,64.2106,63.8519,64.137,20022.0
2023-02-07 12:00:00,69.77,70.03,69.76,70.01,18032.0,64.1646,64.4037,64.1554,64.3853,18032.0
2023-02-07 12:10:00,69.98,70.07,69.91,69.91,16588.0,64.3577,64.4405,64.2933,64.2933,16588.0
2023-02-07 12:20:00,69.91,69.93,69.83,69.88,12733.0,64.2933,64.3117,64.2198,64.2657,12733.0
2023-02-07 12:30:00,69.89,69.97,69.88,69.92,6088.0,64.2749,64.3485,64.2657,64.3025,6088.0
2023-02-07 12:40:00,69.93,70.69,69.84,70.69,64549.0,64.3117,65.0107,64.2289,65.0107,64549.0
2023-02-07 12:50:00,70.65,71.07,70.55,70.95,17969.0,64.9739,65.3601,64.8819,65.2498,17969.0
2023-02-07 13:00:00,70.99,71.17,70.7,70.74,20698.0,65.2866,65.4521,65.0199,65.0566,20698.0
2023-02-07 13:10:00,70.74,70.8,70.21,70.43,14994.0,65.0566,65.1118,64.5692,64.7715,14994.0
2023-02-07 13:20:00,70.4,70.48,70.25,70.3,28040.0,64.744,64.8175,64.606,64.652,28040.0
2023-02-07 13:30:00,70.29,70.29,69.81,70.0,72845.0,64.6428,64.6428,64.2014,64.3761,72845.0
2023-02-07 13:40:00,70.06,70.29,69.84,69.9,12041.0,64.4313,64.6428,64.2289,64.2841,12041.0
2023-02-07 13:50:00,69.86,70.22,69.86,70.15,10384.0,64.2473,64.5784,64.2473,64.514,10384.0
2023-02-07 14:00:00,70.2,70.8,70.2,70.61,15318.0,64.56,65.1118,64.56,64.9371,15318.0
2023-02-07 14:10:00,70.63,70.73,70.62,70.71,14412.0,64.9555,65.0474,64.9463,65.0291,14412.0
2023-02-07 14:20:00,70.69,70.79,70.54,70.78,14995.0,65.0107,65.1026,64.8727,65.0934,14995.0
2023-02-07 14:30:00,70.8,71.09,70.76,71.01,18999.0,65.1118,65.3785,65.075,65.305,18999.0
2023-02-07 14:40:00,71.0,71.06,70.88,71.04,21047.0,65.2958,65.3509,65.1854,65.3325,21047.0
2023-02-07 14:50:00,70.98,71.11,70.95,71.1,10844.0,65.2774,65.3969,65.2498,65.3877,10844.0
2023-02-07 15:00:00,71.09,71.27,70.82,70.86,18923.0,65.3785,65.5441,65.1302,65.167,18923.0
2023-02-07 15:10:00,70.89,71.11,70.87,71.11,13954.0,65.1946,65.3969,65.1762,65.3969,13954.0
2023-02-07 15:20:00,71.09,71.18,71.0,71.15,25448.0,65.3785,65.4613,65.2958,65.4337,25448.0
2023-02-07 15:30:00,71.15,71.17,71.05,71.14,29632.0,65.4337,65.4521,65.3417,65.4245,29632.0
2023-02-07 15:40:00,71.14,71.31,71.08,71.2,54134.0,65.4245,65.5808,65.3693,65.4797,54134.0
2023-02-07 15:50:00,71.22,71.55,71.22,71.28,206829.0,65.4981,65.8016,65.4981,65.5533,206829.0
2023-02-08 09:30:00,70.86,71.44,70.59,71.33,35588.0,65.167,65.7004,64.9187,65.5992,35588.0
2023-02-08 09:40:00,71.26,71.56,71.26,71.39,24583.0,65.5349,65.8108,65.5349,65.6544,24583.0
2023-02-08 09:50:00,71.32,71.36,70.99,71.27,18887.0,65.59,65.6268,65.2866,65.5441,18887.0
2023-02-08 10:00:00,71.26,71.39,71.05,71.08,24234.0,65.5349,65.6544,65.3417,65.3693,24234.0
2023-02-08 10:10:00,71.09,71.36,71.01,71.28,25197.0,65.3785,65.6268,65.305,65.5533,25197.0
2023-02-08 10:20:00,71.28,71.31,71.01,71.17,94073.0,65.5533,65.5808,65.305,65.4521,94073.0
2023-02-08 10:30:00,71.16,71.17,70.86,71.12,32666.0,65.4429,65.4521,65.167,65.4061,32666.0
2023-02-08 10:40:00,71.14,71.21,71.03,71.12,20283.0,65.4245,65.4889,65.3233,65.4061,20283.0
2023-02-08 10:50:00,71.11,71.29,71.06,71.14,31252.0,65.3969,65.5625,65.3509,65.4245,31252.0
2023-02-08 11:00:00,71.14,71.25,70.7,70.92,60130.0,65.4245,65.5257,65.0199,65.2222,60130.0
2023-02-08 11:10:00,70.92,71.09,70.84,71.07,32620.0,65.2222,65.3785,65.1486,65.3601,32620.0
2023-02-08 11:20:00,71.08,71.08,70.72,70.94,25031.0,65.3693,65.3693,65.0382,65.2406,25031.0
2023-02-08 11:30:00,70.94,71.11,70.86,71.05,28415.0,65.2406,65.3969,65.167,65.3417,28415.0
2023-02-08 11:40:00,71.04,71.12,70.9,70.95,26503.0,65.3325,65.4061,65.2038,65.2498,26503.0
2023-02-08 11:50:00,70.95,71.16,70.91,71.16,25370.0,65.2498,65.4429,65.213,65.4429,25370.0
2023-02-08 12:00:00,71.15,71.21,71.05,71.16,22390.0,65.4337,65.4889,65.3417,65.4429,22390.0
2023-02-08 12:10:00,71.17,71.22,70.93,70.94,17437.0,65.4521,65.4981,65.2314,65.2406,17437.0
2023-02-08 12:20:00,70.9,70.94,70.8,70.86,14633.0,65.2038,65.2406,65.1118,65.167,14633.0
2023-02-08 12:30:00,70.86,70.92,70.55,70.56,19464.0,65.167,65.2222,64.8819,64.8911,19464.0
2023-02-08 12:40:00,70.5,70.57,70.42,70.55,18138.0,64.8359,64.9003,64.7624,64.8819,18138.0
2023-02-08 12:50:00,70.55,70.76,70.53,70.6,20904.0,64.8819,65.075,64.8635,64.9279,20904.0
2023-02-08 13:00:00,70.6,70.92,70.53,70.77,17282.0,64.9279,65.2222,64.8635,65.0842,17282.0
2023-02-08 13:10:00,70.76,70.88,70.63,70.71,12642.0,65.075,65.1854,64.9555,65.0291,12642.0
2023-02-08 13:20:00,70.7,70.92,70.7,70.8,28850.0,65.0199,65.2222,65.0199,65.1118,28850.0
2023-02-08 13:30:00,70.78,70.88,70.76,70.79,28889.0,65.0934,65.1854,65.075,65.1026,28889.0
2023-02-08 13:40:00,70.8,70.94,70.78,70.82,14219.0,65.1118,65.2406,65.0934,65.1302,14219.0
2023-02-08 13:50:00,70.82,70.92,70.8,70.92,17719.0,65.1302,65.2222,65.1118,65.2222,17719.0
2023-02-08 14:00:00,70.92,70.98,70.78,70.83,51396.0,65.2222,65.2774,65.0934,65.1394,51396.0
2023-02-08 14:10:00,70.84,71.02,70.82,70.99,16791.0,65.1486,65.3141,65.1302,65.2866,16791.0
2023-02-08 14:20:00,70.99,71.0,70.79,70.82,19698.0,65.2866,65.2958,65.1026,65.1302,19698.0
2023-02-08 14:30:00,70.84,70.87,70.78,70.87,17805.0,65.1486,65.1762,65.0934,65.1762,17805.0
2023-02-08 14:40:00,70.87,70.9,70.74,70.8,40334.0,65.1762,65.2038,65.0566,65.1118,40334.0
2023-02-08 14:50:00,70.72,70.93,70.71,70.91,18309.0,65.0382,65.2314,65.0291,65.213,18309.0
2023-02-08 15:00:00,70.91,70.92,70.64,70.69,25341.0,65.213,65.2222,64.9647,65.0107,25341.0
2023-02-08 15:10:00,70.69,70.75,70.56,70.7,28093.0,65.0107,65.0658,64.8911,65.0199,28093.0
2023-02-08 15:20:00,70.7,70.89,70.69,70.81,33544.0,65.0199,65.1946,65.0107,65.121,33544.0
2023-02-08 15:30:00,70.81,71.03,70.81,71.03,57924.0,65.121,65.3233,65.121,65.3233,57924.0
2023-02-08 15:40:00,71.03,71.03,70.89,71.01,138586.0,65.3233,65.3233,65.1946,65.305,138586.0
2023-02-08 15:50:00,71.01,71.17,70.95,71.08,277195.0,65.305,65.4521,65.2498,65.3693,277195.0
2023-02-09 09:30:00,72.23,72.68,72.0,72.24,42031.0,66.4269,66.8408,66.2154,66.4361,42031.0
2023-02-09 09:40:00,72.27,72.87,72.19,72.8,36297.0,66.4637,67.0155,66.3901,66.9511,36297.0
2023-02-09 09:50:00,72.85,72.85,72.36,72.39,20128.0,66.9971,66.9971,66.5465,66.5741,20128.0
2023-02-09 10:00:00,72.43,72.52,72.24,72.29,14832.0,66.6109,66.6936,66.4361,66.4821,14832.0
2023-02-09 10:10:00,72.24,72.4,72.09,72.12,23935.0,66.4361,66.5833,66.2982,66.3258,23935.0
2023-02-09 10:20:00,72.11,72.16,71.68,71.71,19145.0,66.3166,66.3626,65.9211,65.9487,19145.0
2023-02-09 10:30:00,71.68,71.93,71.65,71.93,42242.0,65.9211,66.151,65.8935,66.151,42242.0
2023-02-09 10:40:00,71.95,72.01,71.9,72.0,31982.0,66.1694,66.2246,66.1234,66.2154,31982.0
2023-02-09 10:50:00,71.97,71.97,71.83,71.95,39963.0,66.1878,66.1878,66.0591,66.1694,39963.0
2023-02-09 11:00:00,71.98,72.01,71.58,71.68,28323.0,66.197,66.2246,65.8292,65.9211,28323.0
2023-02-09 11:10:00,71.68,71.68,71.41,71.46,16194.0,65.9211,65.9211,65.6728,65.7188,16194.0
2023-02-09 11:20:00,71.46,71.46,70.96,71.02,28381.0,65.7188,65.7188,65.259,65.3141,28381.0
2023-02-09 11:30:00,70.99,71.19,70.92,71.05,19890.0,65.2866,65.4705,65.2222,65.3417,19890.0
2023-02-09 11:40:00,71.05,71.07,70.61,70.84,23886.0,65.3417,65.3601,64.9371,65.1486,23886.0
2023-02-09 11:50:00,70.84,71.01,70.76,70.78,20083.0,65.1486,65.305,65.075,65.0934,20083.0
2023-02-09 12:00:00,70.79,71.02,70.78,70.94,19558.0,65.1026,65.3141,65.0934,65.2406,19558.0
2023-02-09 12:10:00,70.97,70.98,70.85,70.89,41191.0,65.2682,65.2774,65.1578,65.1946,41191.0
2023-02-09 12:20:00,70.91,70.97,70.75,70.89,49503.0,65.213,65.2682,65.0658,65.1946,49503.0
2023-02-09 12:30:00,70.85,70.85,70.45,70.45,30047.0,65.1578,65.1578,64.7899,64.7899,30047.0
2023-02-09 12:40:00,70.41,70.48,70.38,70.42,19090.0,64.7532,64.8175,64.7256,64.7624,19090.0
2023-02-09 12:50:00,70.45,70.64,70.45,70.64,16552.0,64.7899,64.9647,64.7899,64.9647,16552.0
2023-02-09 13:00:00,70.64,70.64,70.44,70.55,34606.0,64.9647,64.9647,64.7807,64.8819,34606.0
2023-02-09 13:10:00,70.57,70.58,70.47,70.56,20518.0,64.9003,64.9095,64.8083,64.8911,20518.0
2023-02-09 13:20:00,70.56,70.58,70.46,70.46,25027.0,64.8911,64.9095,64.7991,64.7991,25027.0
2023-02-09 13:30:00,70.46,70.59,70.2,70.23,16329.0,64.7991,64.9187,64.56,64.5876,16329.0
2023-02-09 13:40:00,70.24,70.27,70.03,70.14,17962.0,64.5968,64.6244,64.4037,64.5048,17962.0
2023-02-09 13:50:00,70.16,70.18,69.97,70.08,17250.0,64.5232,64.5416,64.3485,64.4497,17250.0
2023-02-09 14:00:00,70.08,70.17,70.05,70.17,20507.0,64.4497,64.5324,64.4221,64.5324,20507.0
2023-02-09 14:10:00,70.17,70.17,70.06,70.08,19760.0,64.5324,64.5324,64.4313,64.4497,19760.0
2023-02-09 14:20:00,70.11,70.18,70.07,70.11,25724.0,64.4773,64.5416,64.4405,64.4773,25724.0
2023-02-09 14:30:00,70.11,70.17,70.06,70.14,26214.0,64.4773,64.5324,64.4313,64.5048,26214.0
2023-02-09 14:40:00,70.15,70.29,70.07,70.17,19570.0,64.514,64.6428,64.4405,64.5324,19570.0
2023-02-09 14:50:00,70.17,70.19,70.08,70.11,21422.0,64.5324,64.5508,64.4497,64.4773,21422.0
2023-02-09 15:00:00,70.12,70.13,69.81,69.94,70906.0,64.4865,64.4957,64.2014,64.3209,70906.0
2023-02-09 15:10:00,69.95,69.95,69.48,69.53,61445.0,64.3301,64.3301,63.8979,63.9439,61445.0
2023-02-09 15:20:00,69.51,69.56,69.34,69.42,46588.0,63.9255,63.9714,63.7691,63.8427,46588.0
2023-02-09 15:30:00,69.41,69.42,69.09,69.28,67526.0,63.8335,63.8427,63.5392,63.7139,67526.0
2023-02-09 15:40:00,69.28,69.35,69.19,69.31,69159.0,63.7139,63.7783,63.6312,63.7415,69159.0
2023-02-09 15:50:00,69.3,70.18,69.3,69.81,504293.0,63.7323,64.5416,63.7323,64.2014,504293.0
2023-02-10 09:30:00,70.25,70.54,69.42,69.56,82733.0,64.606,64.8727,63.8427,63.9714,82733.0
2023-02-10 09:40:00,69.56,69.8,69.29,69.8,43305.0,63.9714,64.1922,63.7231,64.1922,43305.0
2023-02-10 09:50:00,69.87,70.11,69.68,69.85,42908.0,64.2565,64.4773,64.0818,64.2381,42908.0
2023-02-10 10:00:00,69.88,70.21,69.66,70.13,37177.0,64.2657,64.5692,64.0634,64.4957,37177.0
2023-02-10 10:10:00,70.23,70.95,70.23,70.85,21618.0,64.5876,65.2498,64.5876,65.1578,21618.0
2023-02-10 10:20:00,70.84,70.94,70.72,70.77,32815.0,65.1486,65.2406,65.0382,65.0842,32815.0
2023-02-10 10:30:00,70.77,71.04,70.69,71.02,40243.0,65.0842,65.3325,65.0107,65.3141,40243.0
2023-02-10 10:40:00,71.0,71.04,70.74,70.75,44888.0,65.2958,65.3325,65.0566,65.0658,44888.0
2023-02-10 10:50:00,70.75,71.14,70.62,71.12,33456.0,65.0658,65.4245,64.9463,65.4061,33456.0
2023-02-10 11:00:00,71.15,71.44,71.12,71.41,26407.0,65.4337,65.7004,65.4061,65.6728,26407.0
2023-02-10 11:10:00,71.44,71.59,71.36,71.52,27123.0,65.7004,65.8384,65.6268,65.774,27123.0
2023-02-10 11:20:00,71.46,71.56,71.37,71.43,29230.0,65.7188,65.8108,65.636,65.6912,29230.0
2023-02-10 11:30:00,71.44,71.44,70.93,70.94,16472.0,65.7004,65.7004,65.2314,65.2406,16472.0
2023-02-10 11:40:00,70.92,70.99,70.75,70.76,8903.0,65.2222,65.2866,65.0658,65.075,8903.0
2023-02-10 11:50:00,70.76,70.87,70.67,70.74,13030.0,65.075,65.1762,64.9923,65.0566,13030.0
2023-02-10 12:00:00,70.74,70.78,70.61,70.72,10119.0,65.0566,65.0934,64.9371,65.0382,10119.0
2023-02-10 12:10:00,70.75,70.8,70.58,70.62,6352.0,65.0658,65.1118,64.9095,64.9463,6352.0
2023-02-10 12:20:00,70.64,70.75,70.58,70.65,8003.0,64.9647,65.0658,64.9095,64.9739,8003.0
2023-02-10 12:30:00,70.65,70.81,70.64,70.73,14020.0,64.9739,65.121,64.9647,65.0474,14020.0
2023-02-10 12:40:00,70.74,70.95,70.74,70.9,10095.0,65.0566,65.2498,65.0566,65.2038,10095.0
2023-02-10 12:50:00,70.91,71.15,70.91,71.15,13901.0,65.213,65.4337,65.213,65.4337,13901.0
2023-02-10 13:00:00,71.17,71.19,71.03,71.1,13167.0,65.4521,65.4705,65.3233,65.3877,13167.0
2023-02-10 13:10:00,71.12,71.23,71.08,71.21,10077.0,65.4061,65.5073,65.3693,65.4889,10077.0
2023-02-10 13:20:00,71.24,71.31,71.15,71.21,11172.0,65.5165,65.5808,65.4337,65.4889,11172.0
2023-02-10 13:30:00,71.2,71.21,71.11,71.19,20826.0,65.4797,65.4889,65.3969,65.4705,20826.0
2023-02-10 13:40:00,71.19,71.21,71.0,71.14,27501.0,65.4705,65.4889,65.2958,65.4245,27501.0
2023-02-10 13:50:00,71.11,71.15,70.99,70.99,27638.0,65.3969,65.4337,65.2866,65.2866,27638.0
2023-02-10 14:00:00,70.98,71.11,70.9,71.1,10401.0,65.2774,65.3969,65.2038,65.3877,10401.0
2023-02-10 14:10:00,71.11,71.2,71.07,71.16,16414.0,65.3969,65.4797,65.3601,65.4429,16414.0
2023-02-10 14:20:00,71.2,71.28,70.98,70.99,22374.0,65.4797,65.5533,65.2774,65.2866,22374.0
2023-02-10 14:30:00,70.98,71.14,70.9,71.12,14876.0,65.2774,65.4245,65.2038,65.4061,14876.0
2023-02-10 14:40:00,71.09,71.12,70.98,71.08,28708.0,65.3785,65.4061,65.2774,65.3693,28708.0
2023-02-10 14:50:00,71.08,71.26,71.05,71.26,22106.0,65.3693,65.5349,65.3417,65.5349,22106.0
2023-02-10 15:00:00,71.28,71.31,71.18,71.25,22834.0,65.5533,65.5808,65.4613,65.5257,22834.0
2023-02-10 15:10:00,71.25,71.3,70.96,70.96,27545.0,65.5257,65.5717,65.259,65.259,27545.0
2023-02-10 15:20:00,70.96,71.15,70.92,71.13,27916.0,65.259,65.4337,65.2222,65.4153,27916.0
2023-02-10 15:30:00,71.15,71.2,71.1,71.2,26678.0,65.4337,65.4797,65.3877,65.4797,26678.0
2023-02-10 15:40:00,71.2,71.25,71.15,71.2,52827.0,65.4797,65.5257,65.4337,65.4797,52827.0
2023-02-10 15:50:00,71.2,71.35,70.8,71.29,472734.0,65.4797,65.6176,65.1118,65.5625,472734.0
2023-02-13 09:30:00,71.02,71.15,70.76,71.0,30421.0,65.3141,65.4337,65.075,65.2958,30421.0
2023-02-13 09:40:00,71.12,71.39,70.97,71.28,12444.0,65.4061,65.6544,65.2682,65.5533,12444.0
2023-02-13 09:50:00,71.33,71.46,71.0,71.22,17630.0,65.5992,65.7188,65.2958,65.4981,17630.0
2023-02-13 10:00:00,71.28,71.33,70.8,70.88,20098.0,65.5533,65.5992,65.1118,65.1854,20098.0
2023-02-13 10:10:00,70.95,71.1,70.83,71.07,19663.0,65.2498,65.3877,65.1394,65.3601,19663.0
2023-02-13 10:20:00,71.06,71.36,71.01,71.32,20321.0,65.3509,65.6268,65.305,65.59,20321.0
2023-02-13 10:30:00,71.3,71.3,71.0,71.07,13669.0,65.5717,65.5717,65.2958,65.3601,13669.0
2023-02-13 10:40:00,71.06,71.12,70.92,71.09,9732.0,65.3509,65.4061,65.2222,65.3785,9732.0
2023-02-13 10:50:00,71.1,71.21,70.99,71.04,17944.0,65.3877,65.4889,65.2866,65.3325,17944.0
2023-02-13 11:00:00,71.07,71.21,71.06,71.17,12701.0,65.3601,65.4889,65.3509,65.4521,12701.0
2023-02-13 11:10:00,71.17,71.36,71.12,71.27,15314.0,65.4521,65.6268,65.4061,65.5441,15314.0
2023-02-13 11:20:00,71.27,71.27,71.0,71.05,9977.0,65.5441,65.5441,65.2958,65.3417,9977.0
2023-02-13 11:30:00,71.04,71.04,70.62,70.65,23954.0,65.3325,65.3325,64.9463,64.9739,23954.0
2023-02-13 11:40:00,70.71,70.98,70.71,70.98,13537.0,65.0291,65.2774,65.0291,65.2774,13537.0
2023-02-13 11:50:00,70.95,70.95,70.77,70.87,11024.0,65.2498,65.2498,65.0842,65.1762,11024.0
2023-02-13 12:00:00,70.85,70.97,70.85,70.95,20449.0,65.1578,65.2682,65.1578,65.2498,20449.0
2023-02-13 12:10:00,70.92,70.95,70.82,70.93,14185.0,65.2222,65.2498,65.1302,65.2314,14185.0
2023-02-13 12:20:00,70.96,71.09,70.87,70.87,15325.0,65.259,65.3785,65.1762,65.1762,15325.0
2023-02-13 12:30:00,70.89,71.02,70.85,70.96,12345.0,65.1946,65.3141,65.1578,65.259,12345.0
2023-02-13 12:40:00,70.94,71.18,70.94,71.15,22721.0,65.2406,65.4613,65.2406,65.4337,22721.0
2023-02-13 12:50:00,71.13,71.17,71.0,71.17,20392.0,65.4153,65.4521,65.2958,65.4521,20392.0
2023-02-13 13:00:00,71.18,71.28,70.97,70.98,9532.0,65.4613,65.5533,65.2682,65.2774,9532.0
2023-02-13 13:10:00,71.01,71.2,70.98,71.19,10423.0,65.305,65.4797,65.2774,65.4705,10423.0
2023-02-13 13:20:00,71.18,71.25,71.12,71.17,8795.0,65.4613,65.5257,65.4061,65.4521,8795.0
2023-02-13 13:30:00,71.2,71.22,71.02,71.05,6387.0,65.4797,65.4981,65.3141,65.3417,6387.0
2023-02-13 13:40:00,71.03,71.09,70.98,71.08,8547.0,65.3233,65.3785,65.2774,65.3693,8547.0
2023-02-13 13:50:00,71.08,71.19,71.04,71.09,9213.0,65.3693,65.4705,65.3325,65.3785,9213.0
2023-02-13 14:00:00,71.1,71.14,71.06,71.12,10729.0,65.3877,65.4245,65.3509,65.4061,10729.0
2023-02-13 14:10:00,71.1,71.26,71.01,71.26,22318.0,65.3877,65.5349,65.305,65.5349,22318.0
2023-02-13 14:20:00,71.25,71.33,71.23,71.24,23406.0,65.5257,65.5992,65.5073,65.5165,23406.0
2023-02-13 14:30:00,71.26,71.28,71.07,71.24,20593.0,65.5349,65.5533,65.3601,65.5165,20593.0
2023-02-13 14:40:00,71.23,71.27,71.13,71.21,13242.0,65.5073,65.5441,65.4153,65.4889,13242.0
2023-02-13 14:50:00,71.2,71.32,71.16,71.31,20347.0,65.4797,65.59,65.4429,65.5808,20347.0
2023-02-13 15:00:00,71.31,71.5,71.28,71.49,34245.0,65.5808,65.7556,65.5533,65.7464,34245.0
2023-02-13 15:10:00,71.5,71.56,71.39,71.46,21824.0,65.7556,65.8108,65.6544,65.7188,21824.0
2023-02-13 15:20:00,71.44,71.47,71.11,71.11,37590.0,65.7004,65.728,65.3969,65.3969,37590.0
2023-02-13 15:30:00,71.1,71.28,71.1,71.28,47471.0,65.3877,65.5533,65.3877,65.5533,47471.0
2023-02-13 15:40:00,71.28,71.43,71.25,71.29,27734.0,65.5533,65.6912,65.5257,65.5625,27734.0
2023-02-13 15:50:00,71.3,71.36,71.18,71.32,115033.0,65.5717,65.6268,65.4613,65.59,115033.0
2023-02-14 09:30:00,70.25,70.56,69.9,70.42,46475.0,64.606,64.8911,64.2841,64.7624,46475.0
2023-02-14 09:40:00,70.4,71.13,70.34,71.04,8128.0,64.744,65.4153,64.6888,65.3325,8128.0
2023-02-14 09:50:00,71.04,71.4,70.81,71.31,10478.0,65.3325,65.6636,65.121,65.5808,10478.0
2023-02-14 10:00:00,71.38,71.81,71.37,71.81,13939.0,65.6452,66.0407,65.636,66.0407,13939.0
2023-02-14 10:10:00,71.79,72.09,71.72,71.76,30391.0,66.0223,66.2982,65.9579,65.9947,30391.0
2023-02-14 10:20:00,71.76,71.81,71.52,71.58,18934.0,65.9947,66.0407,65.774,65.8292,18934.0
2023-02-14 10:30:00,71.58,71.64,71.1,71.14,4944.0,65.8292,65.8843,65.3877,65.4245,4944.0
2023-02-14 10:40:00,71.03,71.36,70.96,71.26,20726.0,65.3233,65.6268,65.259,65.5349,20726.0
2023-02-14 10:50:00,71.25,71.25,70.91,71.24,6105.0,65.5257,65.5257,65.213,65.5165,6105.0
2023-02-14 11:00:00,71.23,71.51,71.17,71.17,7841.0,65.5073,65.7648,65.4521,65.4521,7841.0
2023-02-14 11:10:00,71.16,71.31,71.07,71.31,11980.0,65.4429,65.5808,65.3601,65.5808,11980.0
2023-02-14 11:20:00,71.28,71.36,70.98,70.98,6608.0,65.5533,65.6268,65.2774,65.2774,6608.0
2023-02-14 11:30:00,70.82,70.99,70.77,70.97,8835.0,65.1302,65.2866,65.0842,65.2682,8835.0
2023-02-14 11:40:00,70.96,71.06,70.87,71.03,5146.0,65.259,65.3509,65.1762,65.3233,5146.0
2023-02-14 11:50:00,71.02,71.18,70.95,71.18,5897.0,65.3141,65.4613,65.2498,65.4613,5897.0
2023-02-14 12:00:00,71.19,71.25,71.13,71.25,5051.0,65.4705,65.5257,65.4153,65.5257,5051.0
2023-02-14 12:10:00,71.26,71.46,71.26,71.4,8876.0,65.5349,65.7188,65.5349,65.6636,8876.0
2023-02-14 12:20:00,71.45,71.49,71.33,71.43,6801.0,65.7096,65.7464,65.5992,65.6912,6801.0
2023-02-14 12:30:00,71.42,71.45,71.21,71.25,8045.0,65.682,65.7096,65.4889,65.5257,8045.0
2023-02-14 12:40:00,71.23,71.39,71.23,71.33,5788.0,65.5073,65.6544,65.5073,65.5992,5788.0
2023-02-14 12:50:00,71.31,71.38,71.23,71.31,7846.0,65.5808,65.6452,65.5073,65.5808,7846.0
2023-02-14 13:00:00,71.3,71.69,71.28,71.58,10286.0,65.5717,65.9303,65.5533,65.8292,10286.0
2023-02-14 13:10:00,71.59,71.75,71.51,71.65,6481.0,65.8384,65.9855,65.7648,65.8935,6481.0
2023-02-14 13:20:00,71.64,71.71,71.54,71.63,5385.0,65.8843,65.9487,65.7924,65.8751,5385.0
2023-02-14 13:30:00,71.64,71.81,71.62,71.73,7754.0,65.8843,66.0407,65.8659,65.9671,7754.0
2023-02-14 13:40:00,71.77,71.83,71.6,71.82,12616.0,66.0039,66.0591,65.8475,66.0499,12616.0
2023-02-14 13:50:00,71.83,71.96,71.8,71.91,8230.0,66.0591,66.1786,66.0315,66.1326,8230.0
2023-02-14 14:00:00,71.88,72.05,71.75,71.9,17098.0,66.1051,66.2614,65.9855,66.1234,17098.0
2023-02-14 14:10:00,71.93,72.19,71.92,72.14,10858.0,66.151,66.3901,66.1418,66.3442,10858.0
2023-02-14 14:20:00,72.19,72.22,72.06,72.08,10660.0,66.3901,66.4177,66.2706,66.289,10660.0
2023-02-14 14:30:00,72.09,72.27,72.07,72.18,11513.0,66.2982,66.4637,66.2798,66.381,11513.0
2023-02-14 14:40:00,72.19,72.26,72.05,72.15,12326.0,66.3901,66.4545,66.2614,66.3534,12326.0
2023-02-14 14:50:00,72.17,72.19,72.02,72.14,15414.0,66.3718,66.3901,66.2338,66.3442,15414.0
2023-02-14 15:00:00,72.16,72.22,72.12,72.16,10161.0,66.3626,66.4177,66.3258,66.3626,10161.0
2023-02-14 15:10:00,72.16,72.22,71.99,72.17,23137.0,66.3626,66.4177,66.2062,66.3718,23137.0
2023-02-14 15:20:00,72.15,72.25,72.04,72.05,18787.0,66.3534,66.4453,66.2522,66.2614,18787.0
2023-02-14 15:30:00,72.06,72.27,72.03,72.26,47608.0,66.2706,66.4637,66.243,66.4545,47608.0
2023-02-14 15:40:00,72.25,72.35,72.23,72.34,33593.0,66.4453,66.5373,66.4269,66.5281,33593.0
2023-02-14 15:50:00,72.31,72.61,72.25,72.46,150306.0,66.5005,66.7764,66.4453,66.6385,150306.0
2023-02-15 09:30:00,71.33,71.73,71.22,71.45,36658.0,65.5992,65.9671,65.4981,65.7096,36658.0
2023-02-15 09:40:00,71.47,71.6,71.32,71.6,11395.0,65.728,65.8475,65.59,65.8475,11395.0
2023-02-15 09:50:00,71.67,71.75,71.3,71.34,18297.0,65.9119,65.9855,65.5717,65.6084,18297.0
2023-02-15 10:00:00,71.34,71.65,71.34,71.47,19258.0,65.6084,65.8935,65.6084,65.728,19258.0
2023-02-15 10:10:00,71.48,71.9,71.39,71.89,15085.0,65.7372,66.1234,65.6544,66.1142,15085.0
2023-02-15 10:20:00,71.86,71.98,71.65,71.74,22721.0,66.0867,66.197,65.8935,65.9763,22721.0
2023-02-15 10:30:00,71.76,71.96,71.72,71.88,16647.0,65.9947,66.1786,65.9579,66.1051,16647.0
2023-02-15 10:40:00,71.85,71.92,71.59,71.73,18543.0,66.0775,66.1418,65.8384,65.9671,18543.0
2023-02-15 10:50:00,71.76,71.92,71.69,71.74,9397.0,65.9947,66.1418,65.9303,65.9763,9397.0
2023-02-15 11:00:00,71.71,72.01,71.67,71.95,11983.0,65.9487,66.2246,65.9119,66.1694,11983.0
2023-02-15 11:10:00,71.98,72.08,71.93,72.03,19357.0,66.197,66.289,66.151,66.243,19357.0
2023-02-15 11:20:00,72.03,72.11,71.92,72.1,10483.0,66.243,66.3166,66.1418,66.3074,10483.0
2023-02-15 11:30:00,72.12,72.15,72.0,72.05,9500.0,66.3258,66.3534,66.2154,66.2614,9500.0
2023-02-15 11:40:00,72.07,72.27,72.07,72.27,8604.0,66.2798,66.4637,66.2798,66.4637,8604.0
2023-02-15 11:50:00,72.27,72.3,72.1,72.11,4665.0,66.4637,66.4913,66.3074,66.3166,4665.0
2023-02-15 12:00:00,72.14,72.18,71.89,71.93,9155.0,66.3442,66.381,66.1142,66.151,9155.0
2023-02-15 12:10:00,71.93,72.02,71.89,71.98,8843.0,66.151,66.2338,66.1142,66.197,8843.0
2023-02-15 12:20:00,71.97,72.11,71.96,72.03,7919.0,66.1878,66.3166,66.1786,66.243,7919.0
2023-02-15 12:30:00,71.99,72.15,71.97,72.01,8607.0,66.2062,66.3534,66.1878,66.2246,8607.0
2023-02-15 12:40:00,72.0,72.05,71.91,71.98,6635.0,66.2154,66.2614,66.1326,66.197,6635.0
2023-02-15 12:50:00,71.96,72.05,71.89,71.92,7690.0,66.1786,66.2614,66.1142,66.1418,7690.0
2023-02-15 13:00:00,71.94,71.96,71.69,71.84,6936.0,66.1602,66.1786,65.9303,66.0683,6936.0
2023-02-15 13:10:00,71.86,71.95,71.79,71.89,7147.0,66.0867,66.1694,66.0223,66.1142,7147.0
2023-02-15 13:20:00,71.92,71.94,71.74,71.74,6129.0,66.1418,66.1602,65.9763,65.9763,6129.0
2023-02-15 13:30:00,71.75,71.9,71.72,71.84,10122.0,65.9855,66.1234,65.9579,66.0683,10122.0
2023-02-15 13:40:00,71.84,72.08,71.82,72.06,12883.0,66.0683,66.289,66.0499,66.2706,12883.0
2023-02-15 13:50:00,72.06,72.31,72.04,72.25,11648.0,66.2706,66.5005,66.2522,66.4453,11648.0
2023-02-15 14:00:00,72.29,72.31,72.16,72.25,17881.0,66.4821,66.5005,66.3626,66.4453,17881.0
2023-02-15 14:10:00,72.24,72.28,72.12,72.17,13212.0,66.4361,66.4729,66.3258,66.3718,13212.0
2023-02-15 14:20:00,72.16,72.22,72.09,72.22,11219.0,66.3626,66.4177,66.2982,66.4177,11219.0
2023-02-15 14:30:00,72.2,72.23,72.09,72.17,14731.0,66.3993,66.4269,66.2982,66.3718,14731.0
2023-02-15 14:40:00,72.15,72.17,72.05,72.06,13028.0,66.3534,66.3718,66.2614,66.2706,13028.0
2023-02-15 14:50:00,72.09,72.14,71.94,71.94,13690.0,66.2982,66.3442,66.1602,66.1602,13690.0
2023-02-15 15:00:00,71.96,72.05,71.95,72.0,9981.0,66.1786,66.2614,66.1694,66.2154,9981.0
2023-02-15 15:10:00,71.97,71.99,71.68,71.72,15983.0,66.1878,66.2062,65.9211,65.9579,15983.0
2023-02-15 15:20:00,71.72,71.87,71.7,71.77,10174.0,65.9579,66.0959,65.9395,66.0039,10174.0
2023-02-15 15:30:00,71.79,71.86,71.71,71.76,17980.0,66.0223,66.0867,65.9487,65.9947,17980.0
2023-02-15 15:40:00,71.77,71.79,71.67,71.72,22166.0,66.0039,66.0223,65.9119,65.9579,22166.0
2023-02-15 15:50:00,71.73,71.99,71.73,71.98,93020.0,65.9671,66.2062,65.9671,66.197,93020.0
2023-02-16 09:30:00,70.77,71.43,70.46,70.48,17844.0,65.0842,65.6912,64.7991,64.8175,17844.0
2023-02-16 09:40:00,70.49,70.96,70.49,70.92,7641.0,64.8267,65.259,64.8267,65.2222,7641.0
2023-02-16 09:50:00,70.97,71.12,70.75,70.83,9966.0,65.2682,65.4061,65.0658,65.1394,9966.0
2023-02-16 10:00:00,70.82,70.9,70.62,70.68,10768.0,65.1302,65.2038,64.9463,65.0015,10768.0
2023-02-16 10:10:00,70.64,70.81,70.55,70.76,15355.0,64.9647,65.121,64.8819,65.075,15355.0
2023-02-16 10:20:00,70.8,70.95,70.68,70.85,27289.0,65.1118,65.2498,65.0015,65.1578,27289.0
2023-02-16 10:30:00,70.8,71.16,70.8,71.01,14029.0,65.1118,65.4429,65.1118,65.305,14029.0
2023-02-16 10:40:00,71.01,71.02,70.77,70.93,23286.0,65.305,65.3141,65.0842,65.2314,23286.0
2023-02-16 10:50:00,70.94,70.94,70.61,70.79,17961.0,65.2406,65.2406,64.9371,65.1026,17961.0
2023-02-16 11:00:00,70.8,71.22,70.8,71.13,11308.0,65.1118,65.4981,65.1118,65.4153,11308.0
2023-02-16 11:10:00,71.13,71.13,70.86,70.97,20718.0,65.4153,65.4153,65.167,65.2682,20718.0
2023-02-16 11:20:00,70.98,70.98,70.75,70.85,10040.0,65.2774,65.2774,65.0658,65.1578,10040.0
2023-02-16 11:30:00,70.81,70.93,70.73,70.84,14336.0,65.121,65.2314,65.0474,65.1486,14336.0
2023-02-16 11:40:00,70.87,71.07,70.85,71.04,7941.0,65.1762,65.3601,65.1578,65.3325,7941.0
2023-02-16 11:50:00,71.01,71.13,71.01,71.02,6344.0,65.305,65.4153,65.305,65.3141,6344.0
2023-02-16 12:00:00,70.99,71.07,70.91,70.98,6239.0,65.2866,65.3601,65.213,65.2774,6239.0
2023-02-16 12:10:00,70.97,71.03,70.82,70.82,10700.0,65.2682,65.3233,65.1302,65.1302,10700.0
2023-02-16 12:20:00,70.82,71.1,70.82,70.98,9929.0,65.1302,65.3877,65.1302,65.2774,9929.0
2023-02-16 12:30:00,70.94,71.08,70.92,70.92,11060.0,65.2406,65.3693,65.2222,65.2222,11060.0
2023-02-16 12:40:00,70.92,71.17,70.9,71.11,10409.0,65.2222,65.4521,65.2038,65.3969,10409.0
2023-02-16 12:50:00,71.08,71.09,71.0,71.0,6568.0,65.3693,65.3785,65.2958,65.2958,6568.0
2023-02-16 13:00:00,71.04,71.1,70.93,71.08,5839.0,65.3325,65.3877,65.2314,65.3693,5839.0
2023-02-16 13:10:00,71.08,71.11,70.89,70.89,6620.0,65.3693,65.3969,65.1946,65.1946,6620.0
2023-02-16 13:20:00,70.95,71.01,70.86,70.97,5432.0,65.2498,65.305,65.167,65.2682,5432.0
2023-02-16 13:30:00,70.95,71.09,70.94,71.09,5462.0,65.2498,65.3785,65.2406,65.3785,5462.0
2023-02-16 13:40:00,71.05,71.09,70.96,71.04,6460.0,65.3417,65.3785,65.259,65.3325,6460.0
2023-02-16 13:50:00,71.06,71.09,70.99,71.07,4285.0,65.3509,65.3785,65.2866,65.3601,4285.0
2023-02-16 14:00:00,71.1,71.13,71.02,71.09,6685.0,65.3877,65.4153,65.3141,65.3785,6685.0
2023-02-16 14:10:00,71.08,71.1,71.01,71.04,5496.0,65.3693,65.3877,65.305,65.3325,5496.0
2023-02-16 14:20:00,70.98,71.12,70.95,71.03,5315.0,65.2774,65.4061,65.2498,65.3233,5315.0
2023-02-16 14:30:00,71.03,71.14,71.03,71.12,6983.0,65.3233,65.4245,65.3233,65.4061,6983.0
2023-02-16 14:40:00,71.1,71.1,71.01,71.02,8117.0,65.3877,65.3877,65.305,65.3141,8117.0
2023-02-16 14:50:00,71.01,71.08,70.98,71.04,6500.0,65.305,65.3693,65.2774,65.3325,6500.0
2023-02-16 15:00:00,71.03,71.11,70.8,70.92,81649.0,65.3233,65.3969,65.1118,65.2222,81649.0
2023-02-16 15:10:00,70.9,70.94,70.53,70.56,12871.0,65.2038,65.2406,64.8635,64.8911,12871.0
2023-02-16 15:20:00,70.52,70.6,70.37,70.37,20763.0,64.8543,64.9279,64.7164,64.7164,20763.0
2023-02-16 15:30:00,70.36,70.51,70.18,70.48,90524.0,64.7072,64.8451,64.5416,64.8175,90524.0
2023-02-16 15:40:00,70.48,70.64,70.33,70.52,33804.0,64.8175,64.9647,64.6796,64.8543,33804.0
2023-02-16 15:50:00,70.49,70.72,70.42,70.54,109601.0,64.8267,65.0382,64.7624,64.8727,109601.0
2023-02-17 09:30:00,70.52,71.03,70.25,70.39,80960.0,64.8543,65.3233,64.606,64.7348,80960.0
2023-02-17 09:40:00,70.39,70.67,70.03,70.15,34125.0,64.7348,64.9923,64.4037,64.514,34125.0
2023-02-17 09:50:00,70.16,70.35,69.81,70.05,30265.0,64.5232,64.698,64.2014,64.4221,30265.0
2023-02-17 10:00:00,70.05,70.23,69.97,69.97,26906.0,64.4221,64.5876,64.3485,64.3485,26906.0
2023-02-17 10:10:00,70.01,70.31,69.95,70.31,17743.0,64.3853,64.6612,64.3301,64.6612,17743.0
2023-02-17 10:20:00,70.31,70.43,70.18,70.18,24691.0,64.6612,64.7715,64.5416,64.5416,24691.0
2023-02-17 10:30:00,70.17,70.43,70.13,70.18,20629.0,64.5324,64.7715,64.4957,64.5416,20629.0
2023-02-17 10:40:00,70.16,70.26,70.0,70.26,25279.0,64.5232,64.6152,64.3761,64.6152,25279.0
2023-02-17 10:50:00,70.25,70.28,69.91,69.91,17295.0,64.606,64.6336,64.2933,64.2933,17295.0
2023-02-17 11:00:00,69.92,69.96,69.68,69.72,20102.0,64.3025,64.3393,64.0818,64.1186,20102.0
2023-02-17 11:10:00,69.64,69.73,69.58,69.65,13882.0,64.045,64.1278,63.9898,64.0542,13882.0
2023-02-17 11:20:00,69.65,69.65,69.39,69.43,15335.0,64.0542,64.0542,63.8151,63.8519,15335.0
2023-02-17 11:30:00,69.45,69.5,69.19,69.4,42264.0,63.8703,63.9163,63.6312,63.8243,42264.0
2023-02-17 11:40:00,69.42,69.53,69.37,69.48,22679.0,63.8427,63.9439,63.7967,63.8979,22679.0
2023-02-17 11:50:00,69.46,69.48,69.25,69.36,14231.0,63.8795,63.8979,63.6864,63.7875,14231.0
2023-02-17 12:00:00,69.38,69.52,69.32,69.48,8758.0,63.8059,63.9347,63.7507,63.8979,8758.0
2023-02-17 12:10:00,69.49,69.65,69.39,69.53,29072.0,63.9071,64.0542,63.8151,63.9439,29072.0
2023-02-17 12:20:00,69.55,69.55,69.4,69.45,8764.0,63.9622,63.9622,63.8243,63.8703,8764.0
2023-02-17 12:30:00,69.43,69.44,69.36,69.36,8731.0,63.8519,63.8611,63.7875,63.7875,8731.0
2023-02-17 12:40:00,69.36,69.39,69.23,69.23,6460.0,63.7875,63.8151,63.668,63.668,6460.0
2023-02-17 12:50:00,69.26,69.27,69.15,69.26,5165.0,63.6955,63.7047,63.5944,63.6955,5165.0
2023-02-17 13:00:00,69.25,69.38,69.21,69.38,6613.0,63.6864,63.8059,63.6496,63.8059,6613.0
2023-02-17 13:10:00,69.4,69.53,69.4,69.53,5622.0,63.8243,63.9439,63.8243,63.9439,5622.0
2023-02-17 13:20:00,69.53,69.53,69.4,69.46,9557.0,63.9439,63.9439,63.8243,63.8795,9557.0
2023-02-17 13:30:00,69.45,69.57,69.42,69.56,4100.0,63.8703,63.9806,63.8427,63.9714,4100.0
2023-02-17 13:40:00,69.55,69.64,69.46,69.48,6201.0,63.9622,64.045,63.8795,63.8979,6201.0
2023-02-17 13:50:00,69.45,69.52,69.41,69.45,5769.0,63.8703,63.9347,63.8335,63.8703,5769.0
2023-02-17 14:00:00,69.48,69.74,69.48,69.59,8009.0,63.8979,64.137,63.8979,63.999,8009.0
2023-02-17 14:10:00,69.62,69.62,69.51,69.58,9333.0,64.0266,64.0266,63.9255,63.9898,9333.0
2023-02-17 14:20:00,69.6,69.77,69.6,69.72,6625.0,64.0082,64.1646,64.0082,64.1186,6625.0
2023-02-17 14:30:00,69.73,69.78,69.71,69.78,8129.0,64.1278,64.1738,64.1094,64.1738,8129.0
2023-02-17 14:40:00,69.76,69.85,69.73,69.84,23371.0,64.1554,64.2381,64.1278,64.2289,23371.0
2023-02-17 14:50:00,69.86,70.09,69.85,69.98,51049.0,64.2473,64.4589,64.2381,64.3577,51049.0
2023-02-17 15:00:00,70.04,70.22,69.98,70.11,25933.0,64.4129,64.5784,64.3577,64.4773,25933.0
2023-02-17 15:10:00,70.13,70.18,70.03,70.06,10481.0,64.4957,64.5416,64.4037,64.4313,10481.0
2023-02-17 15:20:00,70.05,70.16,69.99,70.04,11562.0,64.4221,64.5232,64.3669,64.4129,11562.0
2023-02-17 15:30:00,70.05,70.39,70.04,70.14,27471.0,64.4221,64.7348,64.4129,64.5048,27471.0
2023-02-17 15:40:00,70.14,70.16,70.01,70.06,37596.0,64.5048,64.5232,64.3853,64.4313,37596.0
2023-02-17 15:50:00,70.08,70.35,70.07,70.27,148271.0,64.4497,64.698,64.4405,64.6244,148271.0
2023-02-21 09:30:00,69.21,69.3,68.84,69.16,51252.0,63.6496,63.7323,63.3093,63.6036,51252.0
2023-02-21 09:40:00,69.14,69.51,69.13,69.28,15255.0,63.5852,63.9255,63.576,63.7139,15255.0
2023-02-21 09:50:00,69.32,69.52,68.83,68.83,16492.0,63.7507,63.9347,63.3001,63.3001,16492.0
2023-02-21 10:00:00,68.92,69.03,68.46,68.46,31013.0,63.3829,63.484,62.9598,62.9598,31013.0
2023-02-21 10:10:00,68.48,68.6,68.29,68.39,57305.0,62.9782,63.0886,62.8035,62.8954,57305.0
2023-02-21 10:20:00,68.35,68.48,68.1,68.12,51123.0,62.8587,62.9782,62.6287,62.6471,51123.0
2023-02-21 10:30:00,68.12,68.36,68.04,68.09,29557.0,62.6471,62.8679,62.5736,62.6195,29557.0
2023-02-21 10:40:00,68.16,68.36,68.12,68.2,22645.0,62.6839,62.8679,62.6471,62.7207,22645.0
2023-02-21 10:50:00,68.21,68.21,67.79,67.87,42606.0,62.7299,62.7299,62.3436,62.4172,42606.0
2023-02-21 11:00:00,67.87,68.2,67.86,68.01,34610.0,62.4172,62.7207,62.408,62.546,34610.0
2023-02-21 11:10:00,68.0,68.05,67.74,67.89,26941.0,62.5368,62.5828,62.2977,62.4356,26941.0
2023-02-21 11:20:00,67.89,68.03,67.78,67.78,34155.0,62.4356,62.5644,62.3345,62.3345,34155.0
2023-02-21 11:30:00,67.81,67.81,67.52,67.59,92557.0,62.362,62.362,62.0953,62.1597,92557.0
2023-02-21 11:40:00,67.59,67.99,67.55,67.92,27169.0,62.1597,62.5276,62.1229,62.4632,27169.0
2023-02-21 11:50:00,67.91,67.93,67.63,67.78,22793.0,62.454,62.4724,62.1965,62.3345,22793.0
2023-02-21 12:00:00,67.8,67.96,67.72,67.96,19597.0,62.3528,62.5,62.2793,62.5,19597.0
2023-02-21 12:10:00,67.95,67.95,67.77,67.8,6156.0,62.4908,62.4908,62.3253,62.3528,6156.0
2023-02-21 12:20:00,67.77,67.8,67.47,67.51,37048.0,62.3253,62.3528,62.0494,62.0861,37048.0
2023-02-21 12:30:00,67.52,67.71,67.46,67.54,11521.0,62.0953,62.2701,62.0402,62.1137,11521.0
2023-02-21 12:40:00,67.57,67.6,67.48,67.56,10125.0,62.1413,62.1689,62.0586,62.1321,10125.0
2023-02-21 12:50:00,67.56,67.63,67.46,67.63,8498.0,62.1321,62.1965,62.0402,62.1965,8498.0
2023-02-21 13:00:00,67.61,67.61,67.47,67.55,13297.0,62.1781,62.1781,62.0494,62.1229,13297.0
2023-02-21 13:10:00,67.55,67.55,67.3,67.35,6904.0,62.1229,62.1229,61.893,61.939,6904.0
2023-02-21 13:20:00,67.33,67.36,67.19,67.25,9609.0,61.9206,61.9482,61.7919,61.847,9609.0
2023-02-21 13:30:00,67.25,67.3,67.17,67.19,12837.0,61.847,61.893,61.7735,61.7919,12837.0
2023-02-21 13:40:00,67.19,67.31,67.14,67.14,11764.0,61.7919,61.9022,61.7459,61.7459,11764.0
2023-02-21 13:50:00,67.09,67.15,67.02,67.03,6906.0,61.6999,61.7551,61.6355,61.6447,6906.0
2023-02-21 14:00:00,67.02,67.08,66.9,66.92,16188.0,61.6355,61.6907,61.5252,61.5435,16188.0
2023-02-21 14:10:00,66.91,67.08,66.91,67.0,8010.0,61.5344,61.6907,61.5344,61.6171,8010.0
2023-02-21 14:20:00,66.99,67.16,66.96,67.14,10197.0,61.6079,61.7643,61.5803,61.7459,10197.0
2023-02-21 14:30:00,67.13,67.47,67.08,67.47,14482.0,61.7367,62.0494,61.6907,62.0494,14482.0
2023-02-21 14:40:00,67.5,67.52,67.27,67.51,39406.0,62.0769,62.0953,61.8654,62.0861,39406.0
2023-02-21 14:50:00,67.51,67.57,67.37,67.53,24945.0,62.0861,62.1413,61.9574,62.1045,24945.0
2023-02-21 15:00:00,67.53,67.61,67.42,67.44,15959.0,62.1045,62.1781,62.0034,62.0218,15959.0
2023-02-21 15:10:00,67.43,67.44,67.26,67.36,22757.0,62.0126,62.0218,61.8562,61.9482,22757.0
2023-02-21 15:20:00,67.36,67.51,67.29,67.38,30376.0,61.9482,62.0861,61.8838,61.9666,30376.0
2023-02-21 15:30:00,67.4,67.58,67.39,67.48,48066.0,61.985,62.1505,61.9758,62.0586,48066.0
2023-02-21 15:40:00,67.49,67.5,67.26,67.37,51956.0,62.0678,62.0769,61.8562,61.9574,51956.0
2023-02-21 15:50:00,67.38,67.41,67.02,67.07,284324.0,61.9666,61.9942,61.6355,61.6815,284324.0
2023-02-22 09:30:00,66.96,67.2,66.8,67.18,35573.0,61.5803,61.8011,61.4332,61.7827,35573.0
2023-02-22 09:40:00,67.23,67.25,66.9,67.09,17601.0,61.8286,61.847,61.5252,61.6999,17601.0
2023-02-22 09:50:00,67.06,67.07,66.63,66.67,42840.0,61.6723,61.6815,61.2768,61.3136,42840.0
2023-02-22 10:00:00,66.68,66.74,66.42,66.48,44513.0,61.3228,61.378,61.0837,61.1389,44513.0
2023-02-22 10:10:00,66.41,66.42,65.88,65.9,47076.0,61.0745,61.0837,60.5871,60.6055,47076.0
2023-02-22 10:20:00,65.92,66.65,65.89,66.57,51108.0,60.6239,61.2952,60.5963,61.2217,51108.0
2023-02-22 10:30:00,66.54,66.57,66.25,66.45,19936.0,61.1941,61.2217,60.9274,61.1113,19936.0
2023-02-22 10:40:00,66.47,66.78,66.47,66.55,50007.0,61.1297,61.4148,61.1297,61.2033,50007.0
2023-02-22 10:50:00,66.56,66.69,66.48,66.48,11818.0,61.2125,61.332,61.1389,61.1389,11818.0
2023-02-22 11:00:00,66.48,66.54,66.39,66.48,11658.0,61.1389,61.1941,61.0561,61.1389,11658.0
2023-02-22 11:10:00,66.47,66.5,66.21,66.27,7740.0,61.1297,61.1573,60.8906,60.9458,7740.0
2023-02-22 11:20:00,66.27,66.38,66.24,66.3,11186.0,60.9458,61.0469,60.9182,60.9734,11186.0
2023-02-22 11:30:00,66.32,66.4,66.01,66.01,15317.0,60.9918,61.0653,60.7067,60.7067,15317.0
2023-02-22 11:40:00,66.05,66.13,66.02,66.05,10680.0,60.7434,60.817,60.7159,60.7434,10680.0
2023-02-22 11:50:00,66.04,66.09,65.89,66.09,17242.0,60.7342,60.7802,60.5963,60.7802,17242.0
2023-02-22 12:00:00,66.12,66.12,65.99,66.11,18024.0,60.8078,60.8078,60.6883,60.7986,18024.0
2023-02-22 12:10:00,66.1,66.16,66.05,66.16,12678.0,60.7894,60.8446,60.7434,60.8446,12678.0
2023-02-22 12:20:00,66.16,66.25,66.02,66.1,12758.0,60.8446,60.9274,60.7159,60.7894,12758.0
2023-02-22 12:30:00,66.13,66.23,66.12,66.2,6023.0,60.817,60.909,60.8078,60.8814,6023.0
2023-02-22 12:40:00,66.21,66.33,66.13,66.16,21823.0,60.8906,61.0009,60.817,60.8446,21823.0
2023-02-22 12:50:00,66.16,66.2,66.04,66.12,9852.0,60.8446,60.8814,60.7342,60.8078,9852.0
2023-02-22 13:00:00,66.1,66.35,66.07,66.35,12378.0,60.7894,61.0193,60.7618,61.0193,12378.0
2023-02-22 13:10:00,66.32,66.35,66.21,66.32,9761.0,60.9918,61.0193,60.8906,60.9918,9761.0
2023-02-22 13:20:00,66.32,66.45,66.28,66.41,9673.0,60.9918,61.1113,60.955,61.0745,9673.0
2023-02-22 13:30:00,66.42,66.43,66.26,66.38,13236.0,61.0837,61.0929,60.9366,61.0469,13236.0
2023-02-22 13:40:00,66.36,66.39,66.26,66.33,5710.0,61.0285,61.0561,60.9366,61.0009,5710.0
2023-02-22 13:50:00,66.31,66.32,66.25,66.29,31785.0,60.9826,60.9918,60.9274,60.9642,31785.0
2023-02-22 14:00:00,66.26,66.57,66.06,66.4,27492.0,60.9366,61.2217,60.7526,61.0653,27492.0
2023-02-22 14:10:00,66.41,66.54,66.08,66.36,21266.0,61.0745,61.1941,60.771,61.0285,21266.0
2023-02-22 14:20:00,66.37,66.49,66.22,66.24,17364.0,61.0377,61.1481,60.8998,60.9182,17364.0
2023-02-22 14:30:00,66.25,66.29,66.05,66.06,11975.0,60.9274,60.9642,60.7434,60.7526,11975.0
2023-02-22 14:40:00,66.05,66.13,65.9,66.13,12944.0,60.7434,60.817,60.6055,60.817,12944.0
2023-02-22 14:50:00,66.12,66.12,65.78,65.83,19581.0,60.8078,60.8078,60.4951,60.5411,19581.0
2023-02-22 15:00:00,65.81,65.87,65.66,65.87,20885.0,60.5227,60.5779,60.3848,60.5779,20885.0
2023-02-22 15:10:00,65.87,66.04,65.83,65.98,29666.0,60.5779,60.7342,60.5411,60.6791,29666.0
2023-02-22 15:20:00,65.98,66.1,65.89,65.89,33281.0,60.6791,60.7894,60.5963,60.5963,33281.0
2023-02-22 15:30:00,65.91,66.07,65.82,65.82,39903.0,60.6147,60.7618,60.5319,60.5319,39903.0
2023-02-22 15:40:00,65.82,66.02,65.82,66.01,43019.0,60.5319,60.7159,60.5319,60.7067,43019.0
2023-02-22 15:50:00,66.0,66.4,65.9,66.36,165623.0,60.6975,61.0653,60.6055,61.0285,165623.0
2023-02-23 09:30:00,67.42,67.66,66.91,67.26,39275.0,62.0034,62.2241,61.5344,61.8562,39275.0
2023-02-23 09:40:00,67.26,67.49,67.13,67.21,25499.0,61.8562,62.0678,61.7367,61.8102,25499.0
2023-02-23 09:50:00,67.2,67.3,66.9,66.9,28431.0,61.8011,61.893,61.5252,61.5252,28431.0
2023-02-23 10:00:00,66.93,67.0,66.2,66.37,36124.0,61.5527,61.6171,60.8814,61.0377,36124.0
2023-02-23 10:10:00,66.37,66.66,66.28,66.66,34009.0,61.0377,61.3044,60.955,61.3044,34009.0
2023-02-23 10:20:00,66.67,66.97,66.67,66.9,11157.0,61.3136,61.5895,61.3136,61.5252,11157.0
2023-02-23 10:30:00,66.87,66.87,66.68,66.74,14088.0,61.4976,61.4976,61.3228,61.378,14088.0
2023-02-23 10:40:00,66.7,66.7,66.22,66.22,18432.0,61.3412,61.3412,60.8998,60.8998,18432.0
2023-02-23 10:50:00,66.23,66.4,66.21,66.29,27848.0,60.909,61.0653,60.8906,60.9642,27848.0
2023-02-23 11:00:00,66.33,66.5,66.23,66.23,10651.0,61.0009,61.1573,60.909,60.909,10651.0
2023-02-23 11:10:00,66.28,66.65,66.28,66.57,13876.0,60.955,61.2952,60.955,61.2217,13876.0
2023-02-23 11:20:00,66.53,66.56,66.31,66.35,11279.0,61.1849,61.2125,60.9826,61.0193,11279.0
2023-02-23 11:30:00,66.31,66.34,66.17,66.26,9702.0,60.9826,61.0101,60.8538,60.9366,9702.0
2023-02-23 11:40:00,66.23,66.26,66.07,66.17,11109.0,60.909,60.9366,60.7618,60.8538,11109.0
2023-02-23 11:50:00,66.17,66.2,65.85,65.85,9357.0,60.8538,60.8814,60.5595,60.5595,9357.0
2023-02-23 12:00:00,65.84,66.11,65.82,66.01,9662.0,60.5503,60.7986,60.5319,60.7067,9662.0
2023-02-23 12:10:00,65.98,66.12,65.91,66.01,12894.0,60.6791,60.8078,60.6147,60.7067,12894.0
2023-02-23 12:20:00,65.99,66.02,65.83,65.96,9821.0,60.6883,60.7159,60.5411,60.6607,9821.0
2023-02-23 12:30:00,65.98,66.14,65.96,66.05,10152.0,60.6791,60.8262,60.6607,60.7434,10152.0
2023-02-23 12:40:00,66.02,66.1,65.97,66.1,12984.0,60.7159,60.7894,60.6699,60.7894,12984.0
2023-02-23 12:50:00,66.12,66.14,65.99,66.06,13603.0,60.8078,60.8262,60.6883,60.7526,13603.0
2023-02-23 13:00:00,66.04,66.19,65.95,66.0,13043.0,60.7342,60.8722,60.6515,60.6975,13043.0
2023-02-23 13:10:00,66.0,66.26,65.96,66.24,71435.0,60.6975,60.9366,60.6607,60.9182,71435.0
2023-02-23 13:20:00,66.21,66.26,66.11,66.23,8568.0,60.8906,60.9366,60.7986,60.909,8568.0
2023-02-23 13:30:00,66.24,66.24,66.01,66.05,8537.0,60.9182,60.9182,60.7067,60.7434,8537.0
2023-02-23 13:40:00,66.08,66.35,66.07,66.35,8864.0,60.771,61.0193,60.7618,61.0193,8864.0
2023-02-23 13:50:00,66.37,66.38,66.19,66.24,22017.0,61.0377,61.0469,60.8722,60.9182,22017.0
2023-02-23 14:00:00,66.23,66.27,66.15,66.24,7237.0,60.909,60.9458,60.8354,60.9182,7237.0
2023-02-23 14:10:00,66.22,66.64,66.19,66.58,16780.0,60.8998,61.286,60.8722,61.2309,16780.0
2023-02-23 14:20:00,66.56,66.6,66.44,66.47,22546.0,61.2125,61.2493,61.1021,61.1297,22546.0
2023-02-23 14:30:00,66.47,66.73,66.46,66.67,26832.0,61.1297,61.3688,61.1205,61.3136,26832.0
2023-02-23 14:40:00,66.65,66.77,66.6,66.73,20409.0,61.2952,61.4056,61.2493,61.3688,20409.0
2023-02-23 14:50:00,66.75,66.78,66.53,66.59,18976.0,61.3872,61.4148,61.1849,61.2401,18976.0
2023-02-23 15:00:00,66.61,66.84,66.59,66.67,17955.0,61.2585,61.47,61.2401,61.3136,17955.0
2023-02-23 15:10:00,66.68,66.81,66.64,66.67,13687.0,61.3228,61.4424,61.286,61.3136,13687.0
2023-02-23 15:20:00,66.67,66.92,66.61,66.92,21017.0,61.3136,61.5435,61.2585,61.5435,21017.0
2023-02-23 15:30:00,66.92,67.17,66.91,67.0,45782.0,61.5435,61.7735,61.5344,61.6171,45782.0
2023-02-23 15:40:00,66.99,67.07,66.82,66.88,46457.0,61.6079,61.6815,61.4516,61.5068,46457.0
2023-02-23 15:50:00,66.9,67.16,66.74,67.08,208343.0,61.5252,61.7643,61.378,61.6907,208343.0
2023-02-24 09:30:00,64.66,66.5,64.65,66.43,79411.0,59.4651,61.1573,59.4559,61.0929,79411.0
2023-02-24 09:40:00,66.5,66.64,65.86,66.11,12402.0,61.1573,61.286,60.5687,60.7986,12402.0
2023-02-24 09:50:00,66.17,66.25,65.92,66.02,21315.0,60.8538,60.9274,60.6239,60.7159,21315.0
2023-02-24 10:00:00,66.08,66.34,66.07,66.22,14126.0,60.771,61.0101,60.7618,60.8998,14126.0
2023-02-24 10:10:00,66.18,66.32,65.97,66.19,17330.0,60.863,60.9918,60.6699,60.8722,17330.0
2023-02-24 10:20:00,66.13,66.22,66.01,66.09,17216.0,60.817,60.8998,60.7067,60.7802,17216.0
2023-02-24 10:30:00,66.06,66.06,65.76,65.76,9892.0,60.7526,60.7526,60.4767,60.4767,9892.0
2023-02-24 10:40:00,65.78,65.96,65.68,65.85,14994.0,60.4951,60.6607,60.4032,60.5595,14994.0
2023-02-24 10:50:00,65.83,66.0,65.78,65.91,12620.0,60.5411,60.6975,60.4951,60.6147,12620.0
2023-02-24 11:00:00,65.89,66.08,65.8,66.08,6921.0,60.5963,60.771,60.5135,60.771,6921.0
2023-02-24 11:10:00,66.05,66.41,66.05,66.39,13463.0,60.7434,61.0745,60.7434,61.0561,13463.0
2023-02-24 11:20:00,66.41,66.59,66.31,66.52,11834.0,61.0745,61.2401,60.9826,61.1757,11834.0
2023-02-24 11:30:00,66.47,66.66,66.4,66.59,18291.0,61.1297,61.3044,61.0653,61.2401,18291.0
2023-02-24 11:40:00,66.59,66.87,66.59,66.87,10408.0,61.2401,61.4976,61.2401,61.4976,10408.0
2023-02-24 11:50:00,66.85,67.0,66.84,66.95,21579.0,61.4792,61.6171,61.47,61.5711,21579.0
2023-02-24 12:00:00,66.95,66.96,66.62,66.63,27073.0,61.5711,61.5803,61.2676,61.2768,27073.0
2023-02-24 12:10:00,66.63,66.64,66.37,66.39,7265.0,61.2768,61.286,61.0377,61.0561,7265.0
2023-02-24 12:20:00,66.38,66.38,66.17,66.29,5797.0,61.0469,61.0469,60.8538,60.9642,5797.0
2023-02-24 12:30:00,66.3,66.47,66.21,66.21,8036.0,60.9734,61.1297,60.8906,60.8906,8036.0
2023-02-24 12:40:00,66.22,66.24,66.15,66.16,6090.0,60.8998,60.9182,60.8354,60.8446,6090.0
2023-02-24 12:50:00,66.14,66.24,66.12,66.21,7969.0,60.8262,60.9182,60.8078,60.8906,7969.0
2023-02-24 13:00:00,66.21,66.24,66.11,66.15,8430.0,60.8906,60.9182,60.7986,60.8354,8430.0
2023-02-24 13:10:00,66.15,66.28,66.14,66.28,7065.0,60.8354,60.955,60.8262,60.955,7065.0
2023-02-24 13:20:00,66.28,66.4,66.28,66.32,7045.0,60.955,61.0653,60.955,60.9918,7045.0
2023-02-24 13:30:00,66.3,66.4,66.18,66.4,6614.0,60.9734,61.0653,60.863,61.0653,6614.0
2023-02-24 13:40:00,66.4,66.46,66.32,66.39,4662.0,61.0653,61.1205,60.9918,61.0561,4662.0
2023-02-24 13:50:00,66.4,66.5,66.4,66.44,8629.0,61.0653,61.1573,61.0653,61.1021,8629.0
2023-02-24 14:00:00,66.43,66.49,66.32,66.32,6705.0,61.0929,61.1481,60.9918,60.9918,6705.0
2023-02-24 14:10:00,66.32,66.36,66.24,66.36,5799.0,60.9918,61.0285,60.9182,61.0285,5799.0
2023-02-24 14:20:00,66.33,66.34,66.21,66.26,9525.0,61.0009,61.0101,60.8906,60.9366,9525.0
2023-02-24 14:30:00,66.23,66.28,66.13,66.15,6839.0,60.909,60.955,60.817,60.8354,6839.0
2023-02-24 14:40:00,66.13,66.25,66.03,66.17,12408.0,60.817,60.9274,60.7251,60.8538,12408.0
2023-02-24 14:50:00,66.17,66.39,66.16,66.32,10812.0,60.8538,61.0561,60.8446,60.9918,10812.0
2023-02-24 15:00:00,66.34,66.47,66.24,66.35,13344.0,61.0101,61.1297,60.9182,61.0193,13344.0
2023-02-24 15:10:00,66.35,66.36,66.19,66.31,25691.0,61.0193,61.0285,60.8722,60.9826,25691.0
2023-02-24 15:20:00,66.31,66.39,66.18,66.18,12201.0,60.9826,61.0561,60.863,60.863,12201.0
2023-02-24 15:30:00,66.2,66.23,66.02,66.06,28619.0,60.8814,60.909,60.7159,60.7526,28619.0
2023-02-24 15:40:00,66.04,66.1,65.99,66.03,27173.0,60.7342,60.7894,60.6883,60.7251,27173.0
2023-02-24 15:50:00,66.05,66.13,65.9,66.08,148665.0,60.7434,60.817,60.6055,60.771,148665.0
2023-02-27 09:30:00,66.29,66.63,65.74,65.74,90645.0,60.9642,61.2768,60.4584,60.4584,90645.0
2023-02-27 09:40:00,65.73,65.9,65.31,65.43,69347.0,60.4492,60.6055,60.0629,60.1733,69347.0
2023-02-27 09:50:00,65.46,65.89,65.46,65.8,63132.0,60.2008,60.5963,60.2008,60.5135,63132.0
2023-02-27 10:00:00,65.74,66.12,65.65,66.02,18384.0,60.4584,60.8078,60.3756,60.7159,18384.0
2023-02-27 10:10:00,66.02,66.03,65.86,65.97,17496.0,60.7159,60.7251,60.5687,60.6699,17496.0
2023-02-27 10:20:00,65.91,65.94,65.76,65.76,20555.0,60.6147,60.6423,60.4767,60.4767,20555.0
2023-02-27 10:30:00,65.78,65.78,65.32,65.36,38317.0,60.4951,60.4951,60.0721,60.1089,38317.0
2023-02-27 10:40:00,65.3,65.48,65.06,65.47,74473.0,60.0537,60.2192,59.833,60.21,74473.0
2023-02-27 10:50:00,65.47,65.47,65.05,65.25,32103.0,60.21,60.21,59.8238,60.0077,32103.0
2023-02-27 11:00:00,65.27,65.85,65.21,65.85,35006.0,60.0261,60.5595,59.9709,60.5595,35006.0
2023-02-27 11:10:00,65.85,65.85,65.45,65.54,15364.0,60.5595,60.5595,60.1916,60.2744,15364.0
2023-02-27 11:20:00,65.54,65.59,65.45,65.47,9204.0,60.2744,60.3204,60.1916,60.21,9204.0
2023-02-27 11:30:00,65.45,65.64,65.21,65.59,28995.0,60.1916,60.3664,59.9709,60.3204,28995.0
2023-02-27 11:40:00,65.64,65.81,65.55,65.78,10776.0,60.3664,60.5227,60.2836,60.4951,10776.0
2023-02-27 11:50:00,65.77,65.8,65.62,65.63,16888.0,60.4859,60.5135,60.348,60.3572,16888.0
2023-02-27 12:00:00,65.66,65.66,65.37,65.39,22709.0,60.3848,60.3848,60.1181,60.1365,22709.0
2023-02-27 12:10:00,65.34,65.39,65.24,65.29,25121.0,60.0905,60.1365,59.9985,60.0445,25121.0
2023-02-27 12:20:00,65.28,65.32,65.16,65.27,21620.0,60.0353,60.0721,59.9249,60.0261,21620.0
2023-02-27 12:30:00,65.26,65.43,65.26,65.32,40743.0,60.0169,60.1733,60.0169,60.0721,40743.0
2023-02-27 12:40:00,65.32,65.37,65.25,65.31,19631.0,60.0721,60.1181,60.0077,60.0629,19631.0
2023-02-27 12:50:00,65.31,65.42,65.23,65.4,34669.0,60.0629,60.1641,59.9893,60.1457,34669.0
2023-02-27 13:00:00,65.4,65.47,65.24,65.31,33573.0,60.1457,60.21,59.9985,60.0629,33573.0
2023-02-27 13:10:00,65.37,65.37,65.2,65.23,21917.0,60.1181,60.1181,59.9617,59.9893,21917.0
2023-02-27 13:20:00,65.23,65.23,65.0,65.05,32310.0,59.9893,59.9893,59.7778,59.8238,32310.0
2023-02-27 13:30:00,65.06,65.13,65.01,65.07,24636.0,59.833,59.8974,59.787,59.8422,24636.0
2023-02-27 13:40:00,65.08,65.21,65.01,65.05,60438.0,59.8514,59.9709,59.787,59.8238,60438.0
2023-02-27 13:50:00,65.05,65.34,65.04,65.16,61709.0,59.8238,60.0905,59.8146,59.9249,61709.0
2023-02-27 14:00:00,65.18,65.39,65.08,65.22,61579.0,59.9433,60.1365,59.8514,59.9801,61579.0
2023-02-27 14:10:00,65.21,65.29,65.07,65.11,42833.0,59.9709,60.0445,59.8422,59.879,42833.0
2023-02-27 14:20:00,65.11,65.11,64.98,65.04,24556.0,59.879,59.879,59.7594,59.8146,24556.0
2023-02-27 14:30:00,65.01,65.16,64.92,64.96,28761.0,59.787,59.9249,59.7042,59.741,28761.0
2023-02-27 14:40:00,64.94,64.97,64.75,64.76,20338.0,59.7226,59.7502,59.5479,59.5571,20338.0
2023-02-27 14:50:00,64.76,64.86,64.65,64.76,29018.0,59.5571,59.6491,59.4559,59.5571,29018.0
2023-02-27 15:00:00,64.73,64.8,64.65,64.66,20671.0,59.5295,59.5939,59.4559,59.4651,20671.0
2023-02-27 15:10:00,64.66,64.67,64.49,64.65,46088.0,59.4651,59.4743,59.3088,59.4559,46088.0
2023-02-27 15:20:00,64.67,64.82,64.64,64.8,29579.0,59.4743,59.6123,59.4467,59.5939,29579.0
2023-02-27 15:30:00,64.8,64.8,64.33,64.38,88829.0,59.5939,59.5939,59.1616,59.2076,88829.0
2023-02-27 15:40:00,64.37,64.4,64.21,64.25,70441.0,59.1984,59.226,59.0513,59.0881,70441.0
2023-02-27 15:50:00,64.27,64.53,64.17,64.25,264925.0,59.1065,59.3456,59.0145,59.0881,264925.0
2023-02-28 09:30:00,64.29,64.55,64.05,64.28,29254.0,59.1248,59.364,58.9041,59.1156,29254.0
2023-02-28 09:40:00,64.4,64.67,64.35,64.42,11489.0,59.226,59.4743,59.18,59.2444,11489.0
2023-02-28 09:50:00,64.42,64.61,64.35,64.48,9551.0,59.2444,59.4191,59.18,59.2996,9551.0
2023-02-28 10:00:00,64.51,64.89,64.5,64.81,11143.0,59.3272,59.6766,59.318,59.6031,11143.0
2023-02-28 10:10:00,64.81,64.81,64.58,64.72,11208.0,59.6031,59.6031,59.3915,59.5203,11208.0
2023-02-28 10:20:00,64.68,64.82,64.57,64.62,23664.0,59.4835,59.6123,59.3823,59.4283,23664.0
2023-02-28 10:30:00,64.64,64.71,64.52,64.67,11743.0,59.4467,59.5111,59.3364,59.4743,11743.0
2023-02-28 10:40:00,64.65,64.67,64.43,64.43,19559.0,59.4559,59.4743,59.2536,59.2536,19559.0
2023-02-28 10:50:00,64.42,64.51,64.24,64.45,13667.0,59.2444,59.3272,59.0789,59.272,13667.0
2023-02-28 11:00:00,64.5,64.61,64.46,64.6,12773.0,59.318,59.4191,59.2812,59.4099,12773.0
2023-02-28 11:10:00,64.59,64.68,64.54,64.59,19419.0,59.4007,59.4835,59.3548,59.4007,19419.0
2023-02-28 11:20:00,64.6,64.76,64.6,64.6,20022.0,59.4099,59.5571,59.4099,59.4099,20022.0
2023-02-28 11:30:00,64.58,64.69,64.44,64.53,20505.0,59.3915,59.4927,59.2628,59.3456,20505.0
2023-02-28 11:40:00,64.51,64.51,64.24,64.31,12240.0,59.3272,59.3272,59.0789,59.1432,12240.0
2023-02-28 11:50:00,64.29,64.4,64.23,64.38,15762.0,59.1248,59.226,59.0697,59.2076,15762.0
2023-02-28 12:00:00,64.41,64.5,64.39,64.46,9999.0,59.2352,59.318,59.2168,59.2812,9999.0
2023-02-28 12:10:00,64.47,64.6,64.44,64.56,13115.0,59.2904,59.4099,59.2628,59.3732,13115.0
2023-02-28 12:20:00,64.55,64.67,64.51,64.55,19079.0,59.364,59.4743,59.3272,59.364,19079.0
2023-02-28 12:30:00,64.52,64.58,64.44,64.49,13803.0,59.3364,59.3915,59.2628,59.3088,13803.0
2023-02-28 12:40:00,64.48,64.62,64.43,64.61,18691.0,59.2996,59.4283,59.2536,59.4191,18691.0
2023-02-28 12:50:00,64.61,64.83,64.6,64.77,15964.0,59.4191,59.6215,59.4099,59.5663,15964.0
2023-02-28 13:00:00,64.77,64.78,64.61,64.63,17465.0,59.5663,59.5755,59.4191,59.4375,17465.0
2023-02-28 13:10:00,64.64,64.74,64.62,64.63,11821.0,59.4467,59.5387,59.4283,59.4375,11821.0
2023-02-28 13:20:00,64.63,64.76,64.54,64.76,18345.0,59.4375,59.5571,59.3548,59.5571,18345.0
2023-02-28 13:30:00,64.77,64.81,64.64,64.79,13556.0,59.5663,59.6031,59.4467,59.5847,13556.0
2023-02-28 13:40:00,64.79,64.85,64.74,64.78,9554.0,59.5847,59.6399,59.5387,59.5755,9554.0
2023-02-28 13:50:00,64.78,64.94,64.77,64.92,11566.0,59.5755,59.7226,59.5663,59.7042,11566.0
2023-02-28 14:00:00,64.93,65.08,64.83,64.87,24626.0,59.7134,59.8514,59.6215,59.6582,24626.0
2023-02-28 14:10:00,64.89,65.02,64.86,64.95,13653.0,59.6766,59.7962,59.6491,59.7318,13653.0
2023-02-28 14:20:00,64.95,64.97,64.84,64.85,13709.0,59.7318,59.7502,59.6307,59.6399,13709.0
2023-02-28 14:30:00,64.86,65.02,64.85,65.01,16714.0,59.6491,59.7962,59.6399,59.787,16714.0
2023-02-28 14:40:00,64.98,65.05,64.92,65.01,13608.0,59.7594,59.8238,59.7042,59.787,13608.0
2023-02-28 14:50:00,65.02,65.04,64.82,64.83,15372.0,59.7962,59.8146,59.6123,59.6215,15372.0
2023-02-28 15:00:00,64.82,64.9,64.79,64.86,19542.0,59.6123,59.6858,59.5847,59.6491,19542.0
2023-02-28 15:10:00,64.87,64.89,64.76,64.81,16608.0,59.6582,59.6766,59.5571,59.6031,16608.0
2023-02-28 15:20:00,64.81,64.87,64.73,64.76,21470.0,59.6031,59.6582,59.5295,59.5571,21470.0
2023-02-28 15:30:00,64.75,64.77,64.59,64.7,36850.0,59.5479,59.5663,59.4007,59.5019,36850.0
2023-02-28 15:40:00,64.7,64.76,64.6,64.64,48318.0,59.5019,59.5571,59.4099,59.4467,48318.0
2023-02-28 15:50:00,64.63,64.88,64.47,64.53,174690.0,59.4375,59.6674,59.2904,59.3456,174690.0
2023-03-01 09:30:00,64.23,64.27,63.66,64.13,74339.0,59.0697,59.1065,58.5455,58.9777,74339.0
2023-03-01 09:40:00,64.2,64.6,64.02,64.6,6981.0,59.0421,59.4099,58.8765,59.4099,6981.0
2023-03-01 09:50:00,64.67,64.76,64.51,64.7,11416.0,59.4743,59.5571,59.3272,59.5019,11416.0
2023-03-01 10:00:00,64.56,64.87,64.13,64.13,23693.0,59.3732,59.6582,58.9777,58.9777,23693.0
2023-03-01 10:10:00,64.13,64.15,63.83,63.87,22148.0,58.9777,58.9961,58.7018,58.7386,22148.0
2023-03-01 10:20:00,63.84,63.88,63.62,63.73,38730.0,58.711,58.7478,58.5087,58.6098,38730.0
2023-03-01 10:30:00,63.72,63.9,63.53,63.84,58109.0,58.6006,58.7662,58.4259,58.711,58109.0
2023-03-01 10:40:00,63.89,64.12,63.87,64.09,64844.0,58.757,58.9685,58.7386,58.9409,64844.0
2023-03-01 10:50:00,64.09,64.12,63.94,64.12,14994.0,58.9409,58.9685,58.803,58.9685,14994.0
2023-03-01 11:00:00,64.05,64.07,63.55,63.64,23049.0,58.9041,58.9225,58.4443,58.5271,23049.0
2023-03-01 11:10:00,63.59,63.62,63.46,63.56,12858.0,58.4811,58.5087,58.3615,58.4535,12858.0
2023-03-01 11:20:00,63.57,63.78,63.54,63.7,14069.0,58.4627,58.6558,58.4351,58.5822,14069.0
2023-03-01 11:30:00,63.71,63.82,63.67,63.74,9717.0,58.5914,58.6926,58.5547,58.619,9717.0
2023-03-01 11:40:00,63.75,64.01,63.75,63.94,8456.0,58.6282,58.8673,58.6282,58.803,8456.0
2023-03-01 11:50:00,63.93,64.1,63.92,64.05,17532.0,58.7938,58.9501,58.7846,58.9041,17532.0
2023-03-01 12:00:00,64.04,64.1,63.99,64.09,13374.0,58.8949,58.9501,58.8489,58.9409,13374.0
2023-03-01 12:10:00,64.1,64.25,64.02,64.25,12700.0,58.9501,59.0881,58.8765,59.0881,12700.0
2023-03-01 12:20:00,64.23,64.42,64.2,64.3,11902.0,59.0697,59.2444,59.0421,59.134,11902.0
2023-03-01 12:30:00,64.29,64.33,64.03,64.03,13797.0,59.1248,59.1616,58.8857,58.8857,13797.0
2023-03-01 12:40:00,64.03,64.18,64.02,64.17,7229.0,58.8857,59.0237,58.8765,59.0145,7229.0
2023-03-01 12:50:00,64.16,64.28,64.02,64.08,17750.0,59.0053,59.1156,58.8765,58.9317,17750.0
2023-03-01 13:00:00,64.1,64.16,63.92,63.95,17448.0,58.9501,59.0053,58.7846,58.8122,17448.0
2023-03-01 13:10:00,63.95,63.99,63.89,63.93,4647.0,58.8122,58.8489,58.757,58.7938,4647.0
2023-03-01 13:20:00,63.88,63.9,63.75,63.77,5534.0,58.7478,58.7662,58.6282,58.6466,5534.0
2023-03-01 13:30:00,63.75,63.76,63.66,63.75,5850.0,58.6282,58.6374,58.5455,58.6282,5850.0
2023-03-01 13:40:00,63.73,63.74,63.55,63.67,19570.0,58.6098,58.619,58.4443,58.5547,19570.0
2023-03-01 13:50:00,63.68,63.72,63.63,63.69,5785.0,58.5639,58.6006,58.5179,58.5731,5785.0
2023-03-01 14:00:00,63.65,63.76,63.58,63.75,19581.0,58.5363,58.6374,58.4719,58.6282,19581.0
2023-03-01 14:10:00,63.75,63.88,63.73,63.87,17180.0,58.6282,58.7478,58.6098,58.7386,17180.0
2023-03-01 14:20:00,63.87,63.89,63.8,63.8,29104.0,58.7386,58.757,58.6742,58.6742,29104.0
2023-03-01 14:30:00,63.8,63.94,63.79,63.9,10591.0,58.6742,58.803,58.665,58.7662,10591.0
2023-03-01 14:40:00,63.91,63.93,63.84,63.87,7747.0,58.7754,58.7938,58.711,58.7386,7747.0
2023-03-01 14:50:00,63.86,63.87,63.72,63.86,12031.0,58.7294,58.7386,58.6006,58.7294,12031.0
2023-03-01 15:00:00,63.85,63.93,63.82,63.93,14505.0,58.7202,58.7938,58.6926,58.7938,14505.0
2023-03-01 15:10:00,63.93,63.98,63.9,63.94,19862.0,58.7938,58.8398,58.7662,58.803,19862.0
2023-03-01 15:20:00,63.95,63.97,63.83,63.88,26214.0,58.8122,58.8306,58.7018,58.7478,26214.0
2023-03-01 15:30:00,63.88,64.02,63.86,63.96,30151.0,58.7478,58.8765,58.7294,58.8214,30151.0
2023-03-01 15:40:00,63.94,64.36,63.94,64.31,154423.0,58.803,59.1892,58.803,59.1432,154423.0
2023-03-01 15:50:00,64.3,64.36,64.07,64.13,300173.0,59.134,59.1892,58.9225,58.9777,300173.0
2023-03-02 09:30:00,63.51,63.53,62.47,62.87,174220.0,58.4075,58.4259,57.4511,57.8189,174220.0
2023-03-02 09:40:00,62.92,63.32,62.86,63.32,19667.0,57.8649,58.2328,57.8097,58.2328,19667.0
2023-03-02 09:50:00,63.3,63.49,63.15,63.18,33591.0,58.2144,58.3891,58.0764,58.104,33591.0
2023-03-02 10:00:00,63.2,63.49,63.09,63.23,96908.0,58.1224,58.3891,58.0213,58.15,96908.0
2023-03-02 10:10:00,63.25,63.44,63.2,63.23,53551.0,58.1684,58.3431,58.1224,58.15,53551.0
2023-03-02 10:20:00,63.22,63.58,63.14,63.54,64441.0,58.1408,58.4719,58.0672,58.4351,64441.0
2023-03-02 10:30:00,63.54,63.74,63.51,63.58,52303.0,58.4351,58.619,58.4075,58.4719,52303.0
2023-03-02 10:40:00,63.6,63.82,63.6,63.75,23008.0,58.4903,58.6926,58.4903,58.6282,23008.0
2023-03-02 10:50:00,63.75,63.89,63.73,63.73,14828.0,58.6282,58.757,58.6098,58.6098,14828.0
2023-03-02 11:00:00,63.72,63.86,63.7,63.73,18222.0,58.6006,58.7294,58.5822,58.6098,18222.0
2023-03-02 11:10:00,63.73,63.79,63.65,63.7,16069.0,58.6098,58.665,58.5363,58.5822,16069.0
2023-03-02 11:20:00,63.73,63.78,63.57,63.58,13136.0,58.6098,58.6558,58.4627,58.4719,13136.0
2023-03-02 11:30:00,63.58,63.66,63.44,63.48,20979.0,58.4719,58.5455,58.3431,58.3799,20979.0
2023-03-02 11:40:00,63.48,63.6,63.48,63.56,20477.0,58.3799,58.4903,58.3799,58.4535,20477.0
2023-03-02 11:50:00,63.57,63.59,63.43,63.53,6635.0,58.4627,58.4811,58.3339,58.4259,6635.0
2023-03-02 12:00:00,63.55,63.72,63.55,63.66,16063.0,58.4443,58.6006,58.4443,58.5455,16063.0
2023-03-02 12:10:00,63.65,63.84,63.56,63.56,12064.0,58.5363,58.711,58.4535,58.4535,12064.0
2023-03-02 12:20:00,63.6,63.76,63.55,63.76,11168.0,58.4903,58.6374,58.4443,58.6374,11168.0
2023-03-02 12:30:00,63.77,63.98,63.74,63.75,40554.0,58.6466,58.8398,58.619,58.6282,40554.0
2023-03-02 12:40:00,63.76,63.81,63.67,63.68,15218.0,58.6374,58.6834,58.5547,58.5639,15218.0
2023-03-02 12:50:00,63.68,63.85,63.68,63.83,15846.0,58.5639,58.7202,58.5639,58.7018,15846.0
2023-03-02 13:00:00,63.83,63.85,63.7,63.77,19464.0,58.7018,58.7202,58.5822,58.6466,19464.0
2023-03-02 13:10:00,63.78,63.84,63.65,63.66,6617.0,58.6558,58.711,58.5363,58.5455,6617.0
2023-03-02 13:20:00,63.66,63.67,63.51,63.51,12452.0,58.5455,58.5547,58.4075,58.4075,12452.0
2023-03-02 13:30:00,63.53,63.88,63.52,63.74,24579.0,58.4259,58.7478,58.4167,58.619,24579.0
2023-03-02 13:40:00,63.77,64.02,63.76,64.02,16940.0,58.6466,58.8765,58.6374,58.8765,16940.0
2023-03-02 13:50:00,64.0,64.28,63.98,64.28,13210.0,58.8581,59.1156,58.8398,59.1156,13210.0
2023-03-02 14:00:00,64.29,64.6,64.29,64.43,21210.0,59.1248,59.4099,59.1248,59.2536,21210.0
2023-03-02 14:10:00,64.44,64.48,64.32,64.46,11047.0,59.2628,59.2996,59.1524,59.2812,11047.0
2023-03-02 14:20:00,64.5,64.77,64.47,64.77,12699.0,59.318,59.5663,59.2904,59.5663,12699.0
2023-03-02 14:30:00,64.79,64.81,64.53,64.58,84517.0,59.5847,59.6031,59.3456,59.3915,84517.0
2023-03-02 14:40:00,64.56,64.63,64.5,64.56,16199.0,59.3732,59.4375,59.318,59.3732,16199.0
2023-03-02 14:50:00,64.54,64.73,64.54,64.7,17715.0,59.3548,59.5295,59.3548,59.5019,17715.0
2023-03-02 15:00:00,64.74,64.81,64.64,64.75,22016.0,59.5387,59.6031,59.4467,59.5479,22016.0
2023-03-02 15:10:00,64.74,64.87,64.7,64.72,31901.0,59.5387,59.6582,59.5019,59.5203,31901.0
2023-03-02 15:20:00,64.7,64.84,64.7,64.84,33781.0,59.5019,59.6307,59.5019,59.6307,33781.0
2023-03-02 15:30:00,64.84,65.12,64.84,65.09,28623.0,59.6307,59.8882,59.6307,59.8606,28623.0
2023-03-02 15:40:00,65.09,65.22,64.87,64.87,56224.0,59.8606,59.9801,59.6582,59.6582,56224.0
2023-03-02 15:50:00,64.87,64.95,64.73,64.84,271882.0,59.6582,59.7318,59.5295,59.6307,271882.0
2023-03-03 09:30:00,65.1,65.13,64.26,64.6,105320.0,59.8698,59.8974,59.0973,59.4099,105320.0
2023-03-03 09:40:00,64.59,64.68,64.4,64.64,16648.0,59.4007,59.4835,59.226,59.4467,16648.0
2023-03-03 09:50:00,64.7,65.09,64.7,64.94,16544.0,59.5019,59.8606,59.5019,59.7226,16544.0
2023-03-03 10:00:00,64.98,65.1,64.39,64.39,98402.0,59.7594,59.8698,59.2168,59.2168,98402.0
2023-03-03 10:10:00,64.39,65.01,64.36,64.86,18736.0,59.2168,59.787,59.1892,59.6491,18736.0
2023-03-03 10:20:00,64.86,64.97,64.75,64.86,15030.0,59.6491,59.7502,59.5479,59.6491,15030.0
2023-03-03 10:30:00,64.87,64.9,64.72,64.76,16336.0,59.6582,59.6858,59.5203,59.5571,16336.0
2023-03-03 10:40:00,64.73,64.94,64.7,64.91,14203.0,59.5295,59.7226,59.5019,59.695,14203.0
2023-03-03 10:50:00,64.89,64.89,64.44,64.5,8873.0,59.6766,59.6766,59.2628,59.318,8873.0
2023-03-03 11:00:00,64.5,64.57,64.41,64.52,15805.0,59.318,59.3823,59.2352,59.3364,15805.0
2023-03-03 11:10:00,64.53,64.76,64.48,64.66,27483.0,59.3456,59.5571,59.2996,59.4651,27483.0
2023-03-03 11:20:00,64.63,64.69,64.52,64.58,44090.0,59.4375,59.4927,59.3364,59.3915,44090.0
2023-03-03 11:30:00,64.61,64.74,64.6,64.66,36734.0,59.4191,59.5387,59.4099,59.4651,36734.0
2023-03-03 11:40:00,64.66,64.71,64.55,64.69,15952.0,59.4651,59.5111,59.364,59.4927,15952.0
2023-03-03 11:50:00,64.72,64.83,64.66,64.8,13934.0,59.5203,59.6215,59.4651,59.5939,13934.0
2023-03-03 12:00:00,64.78,64.81,64.61,64.67,11826.0,59.5755,59.6031,59.4191,59.4743,11826.0
2023-03-03 12:10:00,64.67,64.75,64.65,64.7,82014.0,59.4743,59.5479,59.4559,59.5019,82014.0
2023-03-03 12:20:00,64.73,64.82,64.58,64.59,19496.0,59.5295,59.6123,59.3915,59.4007,19496.0
2023-03-03 12:30:00,64.57,64.57,64.3,64.3,17545.0,59.3823,59.3823,59.134,59.134,17545.0
2023-03-03 12:40:00,64.29,64.38,64.26,64.35,15546.0,59.1248,59.2076,59.0973,59.18,15546.0
2023-03-03 12:50:00,64.35,64.49,64.35,64.43,15441.0,59.18,59.3088,59.18,59.2536,15441.0
2023-03-03 13:00:00,64.44,64.44,64.31,64.34,15855.0,59.2628,59.2628,59.1432,59.1708,15855.0
2023-03-03 13:10:00,64.34,64.34,64.07,64.07,29852.0,59.1708,59.1708,58.9225,58.9225,29852.0
2023-03-03 13:20:00,64.08,64.46,64.06,64.36,73498.0,58.9317,59.2812,58.9133,59.1892,73498.0
2023-03-03 13:30:00,64.38,64.53,64.34,64.52,30885.0,59.2076,59.3456,59.1708,59.3364,30885.0
2023-03-03 13:40:00,64.49,64.5,64.31,64.36,15057.0,59.3088,59.318,59.1432,59.1892,15057.0
2023-03-03 13:50:00,64.36,64.39,64.27,64.28,14613.0,59.1892,59.2168,59.1065,59.1156,14613.0
2023-03-03 14:00:00,64.3,64.41,64.24,64.4,13917.0,59.134,59.2352,59.0789,59.226,13917.0
2023-03-03 14:10:00,64.39,64.58,64.38,64.58,14848.0,59.2168,59.3915,59.2076,59.3915,14848.0
2023-03-03 14:20:00,64.58,64.73,64.58,64.7,15308.0,59.3915,59.5295,59.3915,59.5019,15308.0
2023-03-03 14:30:00,64.72,64.84,64.65,64.8,25286.0,59.5203,59.6307,59.4559,59.5939,25286.0
2023-03-03 14:40:00,64.79,64.92,64.78,64.91,20722.0,59.5847,59.7042,59.5755,59.695,20722.0
2023-03-03 14:50:00,64.92,64.94,64.73,64.78,20338.0,59.7042,59.7226,59.5295,59.5755,20338.0
2023-03-03 15:00:00,64.77,64.8,64.63,64.8,20804.0,59.5663,59.5939,59.4375,59.5939,20804.0
2023-03-03 15:10:00,64.78,64.79,64.63,64.7,20938.0,59.5755,59.5847,59.4375,59.5019,20938.0
2023-03-03 15:20:00,64.72,64.77,64.55,64.69,46928.0,59.5203,59.5663,59.364,59.4927,46928.0
2023-03-03 15:30:00,64.7,64.82,64.63,64.65,31871.0,59.5019,59.6123,59.4375,59.4559,31871.0
2023-03-03 15:40:00,64.64,64.66,64.5,64.57,177162.0,59.4467,59.4651,59.318,59.3823,177162.0
2023-03-03 15:50:00,64.56,64.72,64.54,64.57,176397.0,59.3732,59.5203,59.3548,59.3823,176397.0
2023-03-06 09:30:00,65.25,65.37,64.27,64.49,138101.0,60.0077,60.1181,59.1065,59.3088,138101.0
2023-03-06 09:40:00,64.56,64.56,63.95,63.99,12542.0,59.3732,59.3732,58.8122,58.8489,12542.0
2023-03-06 09:50:00,64.0,64.49,63.98,64.49,31790.0,58.8581,59.3088,58.8398,59.3088,31790.0
2023-03-06 10:00:00,64.54,64.74,64.17,64.64,136175.0,59.3548,59.5387,59.0145,59.4467,136175.0
2023-03-06 10:10:00,64.64,65.05,64.6,64.97,58650.0,59.4467,59.8238,59.4099,59.7502,58650.0
2023-03-06 10:20:00,65.01,65.04,64.79,64.79,15313.0,59.787,59.8146,59.5847,59.5847,15313.0
2023-03-06 10:30:00,64.8,64.87,64.63,64.78,11881.0,59.5939,59.6582,59.4375,59.5755,11881.0
2023-03-06 10:40:00,64.78,64.88,64.71,64.73,26799.0,59.5755,59.6674,59.5111,59.5295,26799.0
2023-03-06 10:50:00,64.7,64.7,64.53,64.53,30173.0,59.5019,59.5019,59.3456,59.3456,30173.0
2023-03-06 11:00:00,64.55,64.68,64.54,64.64,12011.0,59.364,59.4835,59.3548,59.4467,12011.0
2023-03-06 11:10:00,64.63,64.86,64.61,64.77,9891.0,59.4375,59.6491,59.4191,59.5663,9891.0
2023-03-06 11:20:00,64.77,64.77,64.36,64.41,18811.0,59.5663,59.5663,59.1892,59.2352,18811.0
2023-03-06 11:30:00,64.42,64.48,64.33,64.4,27474.0,59.2444,59.2996,59.1616,59.226,27474.0
2023-03-06 11:40:00,64.36,64.43,64.17,64.22,8661.0,59.1892,59.2536,59.0145,59.0605,8661.0
2023-03-06 11:50:00,64.23,64.3,64.18,64.27,9306.0,59.0697,59.134,59.0237,59.1065,9306.0
2023-03-06 12:00:00,64.24,64.25,64.14,64.2,6850.0,59.0789,59.0881,58.9869,59.0421,6850.0
2023-03-06 12:10:00,64.2,64.24,64.12,64.14,13589.0,59.0421,59.0789,58.9685,58.9869,13589.0
2023-03-06 12:20:00,64.13,64.13,63.99,64.02,7216.0,58.9777,58.9777,58.8489,58.8765,7216.0
2023-03-06 12:30:00,64.02,64.02,63.91,63.92,7902.0,58.8765,58.8765,58.7754,58.7846,7902.0
2023-03-06 12:40:00,63.93,63.93,63.58,63.58,20945.0,58.7938,58.7938,58.4719,58.4719,20945.0
2023-03-06 12:50:00,63.57,63.63,63.54,63.59,13665.0,58.4627,58.5179,58.4351,58.4811,13665.0
2023-03-06 13:00:00,63.58,63.68,63.56,63.65,8719.0,58.4719,58.5639,58.4535,58.5363,8719.0
2023-03-06 13:10:00,63.66,63.69,63.55,63.62,11210.0,58.5455,58.5731,58.4443,58.5087,11210.0
2023-03-06 13:20:00,63.62,63.62,63.45,63.57,69994.0,58.5087,58.5087,58.3523,58.4627,69994.0
2023-03-06 13:30:00,63.56,63.67,63.51,63.61,13388.0,58.4535,58.5547,58.4075,58.4995,13388.0
2023-03-06 13:40:00,63.61,63.67,63.53,63.54,6700.0,58.4995,58.5547,58.4259,58.4351,6700.0
2023-03-06 13:50:00,63.54,63.56,63.44,63.46,12454.0,58.4351,58.4535,58.3431,58.3615,12454.0
2023-03-06 14:00:00,63.47,63.57,63.45,63.51,9437.0,58.3707,58.4627,58.3523,58.4075,9437.0
2023-03-06 14:10:00,63.52,63.64,63.44,63.46,14152.0,58.4167,58.5271,58.3431,58.3615,14152.0
2023-03-06 14:20:00,63.46,63.5,63.27,63.34,42510.0,58.3615,58.3983,58.1868,58.2512,42510.0
2023-03-06 14:30:00,63.33,63.55,63.33,63.48,69999.0,58.242,58.4443,58.242,58.3799,69999.0
2023-03-06 14:40:00,63.48,63.53,63.41,63.42,12987.0,58.3799,58.4259,58.3155,58.3247,12987.0
2023-03-06 14:50:00,63.4,63.49,63.38,63.49,13627.0,58.3063,58.3891,58.288,58.3891,13627.0
2023-03-06 15:00:00,63.51,63.56,63.45,63.49,16460.0,58.4075,58.4535,58.3523,58.3891,16460.0
2023-03-06 15:10:00,63.48,63.49,63.18,63.25,23475.0,58.3799,58.3891,58.104,58.1684,23475.0
2023-03-06 15:20:00,63.24,63.24,63.14,63.16,25601.0,58.1592,58.1592,58.0672,58.0856,25601.0
2023-03-06 15:30:00,63.17,63.35,63.17,63.21,45247.0,58.0948,58.2604,58.0948,58.1316,45247.0
2023-03-06 15:40:00,63.21,63.26,63.13,63.26,64845.0,58.1316,58.1776,58.058,58.1776,64845.0
2023-03-06 15:50:00,63.26,63.36,63.22,63.32,157558.0,58.1776,58.2696,58.1408,58.2328,157558.0
2023-03-07 09:30:00,62.94,63.21,62.7,63.01,32134.0,57.8833,58.1316,57.6626,57.9477,32134.0
2023-03-07 09:40:00,62.95,62.95,62.79,62.86,7800.0,57.8925,57.8925,57.7454,57.8097,7800.0
2023-03-07 09:50:00,62.81,63.09,62.47,62.65,74536.0,57.7638,58.0213,57.4511,57.6166,74536.0
2023-03-07 10:00:00,62.61,62.68,61.96,62.06,42241.0,57.5798,57.6442,56.982,57.074,42241.0
2023-03-07 10:10:00,62.07,62.48,62.03,62.34,20857.0,57.0832,57.4603,57.0464,57.3315,20857.0
2023-03-07 10:20:00,62.36,62.64,62.24,62.27,14018.0,57.3499,57.6074,57.2395,57.2671,14018.0
2023-03-07 10:30:00,62.28,62.67,62.24,62.41,21652.0,57.2763,57.635,57.2395,57.3959,21652.0
2023-03-07 10:40:00,62.41,62.52,62.2,62.35,20380.0,57.3959,57.497,57.2028,57.3407,20380.0
2023-03-07 10:50:00,62.35,62.35,62.02,62.02,17784.0,57.3407,57.3407,57.0372,57.0372,17784.0
2023-03-07 11:00:00,62.02,62.19,61.98,62.1,30394.0,57.0372,57.1936,57.0004,57.1108,30394.0
2023-03-07 11:10:00,62.12,62.25,61.91,61.99,18675.0,57.1292,57.2487,56.9361,57.0096,18675.0
2023-03-07 11:20:00,61.98,62.16,61.92,62.15,33568.0,57.0004,57.166,56.9453,57.1568,33568.0
2023-03-07 11:30:00,62.17,62.34,62.17,62.33,22925.0,57.1752,57.3315,57.1752,57.3223,22925.0
2023-03-07 11:40:00,62.33,62.51,62.26,62.49,17800.0,57.3223,57.4879,57.2579,57.4695,17800.0
2023-03-07 11:50:00,62.5,62.51,62.21,62.26,17622.0,57.4787,57.4879,57.212,57.2579,17622.0
2023-03-07 12:00:00,62.25,62.32,62.23,62.26,23937.0,57.2487,57.3131,57.2303,57.2579,23937.0
2023-03-07 12:10:00,62.28,62.44,62.2,62.42,45527.0,57.2763,57.4235,57.2028,57.4051,45527.0
2023-03-07 12:20:00,62.46,62.81,62.38,62.75,89752.0,57.4419,57.7638,57.3683,57.7086,89752.0
2023-03-07 12:30:00,62.75,63.02,62.72,62.8,50649.0,57.7086,57.9569,57.681,57.7546,50649.0
2023-03-07 12:40:00,62.78,62.89,62.69,62.89,13247.0,57.7362,57.8373,57.6534,57.8373,13247.0
2023-03-07 12:50:00,62.86,62.89,62.59,62.65,10775.0,57.8097,57.8373,57.5614,57.6166,10775.0
2023-03-07 13:00:00,62.6,62.67,62.41,62.46,11856.0,57.5706,57.635,57.3959,57.4419,11856.0
2023-03-07 13:10:00,62.46,62.49,62.37,62.39,12329.0,57.4419,57.4695,57.3591,57.3775,12329.0
2023-03-07 13:20:00,62.41,62.42,62.31,62.36,16433.0,57.3959,57.4051,57.3039,57.3499,16433.0
2023-03-07 13:30:00,62.37,62.51,62.3,62.37,20600.0,57.3591,57.4879,57.2947,57.3591,20600.0
2023-03-07 13:40:00,62.41,62.41,62.2,62.29,77950.0,57.3959,57.3959,57.2028,57.2855,77950.0
2023-03-07 13:50:00,62.29,62.35,62.23,62.26,27022.0,57.2855,57.3407,57.2303,57.2579,27022.0
2023-03-07 14:00:00,62.26,62.37,62.24,62.25,12760.0,57.2579,57.3591,57.2395,57.2487,12760.0
2023-03-07 14:10:00,62.24,62.32,62.22,62.29,36730.0,57.2395,57.3131,57.2212,57.2855,36730.0
2023-03-07 14:20:00,62.31,62.31,62.1,62.2,33083.0,57.3039,57.3039,57.1108,57.2028,33083.0
2023-03-07 14:30:00,62.2,62.25,62.0,62.15,42841.0,57.2028,57.2487,57.0188,57.1568,42841.0
2023-03-07 14:40:00,62.15,62.15,61.9,61.93,26936.0,57.1568,57.1568,56.9269,56.9545,26936.0
2023-03-07 14:50:00,61.92,61.97,61.9,61.93,20744.0,56.9453,56.9912,56.9269,56.9545,20744.0
2023-03-07 15:00:00,61.93,61.99,61.82,61.83,25487.0,56.9545,57.0096,56.8533,56.8625,25487.0
2023-03-07 15:10:00,61.83,62.1,61.83,61.94,37730.0,56.8625,57.1108,56.8625,56.9636,37730.0
2023-03-07 15:20:00,61.89,61.96,61.81,61.83,41159.0,56.9177,56.982,56.8441,56.8625,41159.0
2023-03-07 15:30:00,61.85,62.1,61.82,62.06,53975.0,56.8809,57.1108,56.8533,57.074,53975.0
2023-03-07 15:40:00,62.07,62.13,62.05,62.12,90148.0,57.0832,57.1384,57.0648,57.1292,90148.0
2023-03-07 15:50:00,62.11,62.23,62.0,62.14,284275.0,57.12,57.2303,57.0188,57.1476,284275.0
2023-03-08 09:30:00,62.63,62.8,62.26,62.53,111147.0,57.5982,57.7546,57.2579,57.5062,111147.0
2023-03-08 09:40:00,62.46,62.72,62.38,62.66,9412.0,57.4419,57.681,57.3683,57.6258,9412.0
2023-03-08 09:50:00,62.56,62.7,62.47,62.58,18978.0,57.5338,57.6626,57.4511,57.5522,18978.0
2023-03-08 10:00:00,62.59,62.63,61.99,62.48,116339.0,57.5614,57.5982,57.0096,57.4603,116339.0
2023-03-08 10:10:00,62.46,62.84,62.42,62.8,38951.0,57.4419,57.7913,57.4051,57.7546,38951.0
2023-03-08 10:20:00,62.85,63.15,62.74,62.91,48313.0,57.8005,58.0764,57.6994,57.8557,48313.0
2023-03-08 10:30:00,62.9,63.44,62.79,63.36,74801.0,57.8465,58.3431,57.7454,58.2696,74801.0
2023-03-08 10:40:00,63.35,63.38,63.07,63.07,41064.0,58.2604,58.288,58.0029,58.0029,41064.0
2023-03-08 10:50:00,63.07,63.09,62.84,63.05,39124.0,58.0029,58.0213,57.7913,57.9845,39124.0
2023-03-08 11:00:00,63.06,63.34,63.05,63.19,16465.0,57.9937,58.2512,57.9845,58.1132,16465.0
2023-03-08 11:10:00,63.19,63.27,63.12,63.23,23903.0,58.1132,58.1868,58.0488,58.15,23903.0
2023-03-08 11:20:00,63.2,63.32,63.16,63.2,20461.0,58.1224,58.2328,58.0856,58.1224,20461.0
2023-03-08 11:30:00,63.21,63.24,62.97,63.14,26199.0,58.1316,58.1592,57.9109,58.0672,26199.0
2023-03-08 11:40:00,63.14,63.48,63.11,63.42,29050.0,58.0672,58.3799,58.0396,58.3247,29050.0
2023-03-08 11:50:00,63.42,63.55,63.38,63.55,31637.0,58.3247,58.4443,58.288,58.4443,31637.0
2023-03-08 12:00:00,63.57,63.68,63.5,63.54,18633.0,58.4627,58.5639,58.3983,58.4351,18633.0
2023-03-08 12:10:00,63.54,63.59,63.4,63.5,15490.0,58.4351,58.4811,58.3063,58.3983,15490.0
2023-03-08 12:20:00,63.54,63.56,63.25,63.25,23897.0,58.4351,58.4535,58.1684,58.1684,23897.0
2023-03-08 12:30:00,63.25,63.39,63.07,63.33,13203.0,58.1684,58.2972,58.0029,58.242,13203.0
2023-03-08 12:40:00,63.36,63.42,63.28,63.32,13157.0,58.2696,58.3247,58.196,58.2328,13157.0
2023-03-08 12:50:00,63.32,63.44,63.27,63.44,13062.0,58.2328,58.3431,58.1868,58.3431,13062.0
2023-03-08 13:00:00,63.47,63.57,63.39,63.43,17265.0,58.3707,58.4627,58.2972,58.3339,17265.0
2023-03-08 13:10:00,63.48,63.53,63.4,63.5,25550.0,58.3799,58.4259,58.3063,58.3983,25550.0
2023-03-08 13:20:00,63.48,63.63,63.45,63.5,34530.0,58.3799,58.5179,58.3523,58.3983,34530.0
2023-03-08 13:30:00,63.5,63.81,63.2,63.5,318852.0,58.3983,58.6834,58.1224,58.3983,318852.0
2023-03-08 13:40:00,63.51,63.52,62.1,62.33,327541.0,58.4075,58.4167,57.1108,57.3223,327541.0
2023-03-08 13:50:00,62.31,62.7,62.17,62.58,85072.0,57.3039,57.6626,57.1752,57.5522,85072.0
2023-03-08 14:00:00,62.58,62.92,62.49,62.87,32029.0,57.5522,57.8649,57.4695,57.8189,32029.0
2023-03-08 14:10:00,62.88,62.92,62.62,62.65,23454.0,57.8281,57.8649,57.589,57.6166,23454.0
2023-03-08 14:20:00,62.66,63.14,62.65,63.13,40958.0,57.6258,58.0672,57.6166,58.058,40958.0
2023-03-08 14:30:00,63.16,63.22,62.99,63.02,53332.0,58.0856,58.1408,57.9293,57.9569,53332.0
2023-03-08 14:40:00,63.02,63.29,63.0,63.03,52833.0,57.9569,58.2052,57.9385,57.9661,52833.0
2023-03-08 14:50:00,63.02,63.05,62.89,62.9,49423.0,57.9569,57.9845,57.8373,57.8465,49423.0
2023-03-08 15:00:00,62.9,62.95,62.78,62.95,55382.0,57.8465,57.8925,57.7362,57.8925,55382.0
2023-03-08 15:10:00,62.95,63.22,62.92,63.22,39782.0,57.8925,58.1408,57.8649,58.1408,39782.0
2023-03-08 15:20:00,63.22,63.28,63.1,63.21,33363.0,58.1408,58.196,58.0305,58.1316,33363.0
2023-03-08 15:30:00,63.21,63.45,63.21,63.44,47894.0,58.1316,58.3523,58.1316,58.3431,47894.0
2023-03-08 15:40:00,63.46,63.78,63.45,63.65,99653.0,58.3615,58.6558,58.3523,58.5363,99653.0
2023-03-08 15:50:00,63.64,63.67,63.45,63.64,200310.0,58.5271,58.5547,58.3523,58.5271,200310.0
2023-03-09 09:30:00,63.13,63.71,63.13,63.38,40955.0,58.058,58.5914,58.058,58.288,40955.0
2023-03-09 09:40:00,63.39,63.9,63.31,63.8,58377.0,58.2972,58.7662,58.2236,58.6742,58377.0
2023-03-09 09:50:00,63.81,64.34,63.75,64.31,27723.0,58.6834,59.1708,58.6282,59.1432,27723.0
2023-03-09 10:00:00,64.3,64.59,64.3,64.52,65541.0,59.134,59.4007,59.134,59.3364,65541.0
2023-03-09 10:10:00,64.52,64.56,64.04,64.04,20809.0,59.3364,59.3732,58.8949,58.8949,20809.0
2023-03-09 10:20:00,64.03,64.32,64.03,64.3,18890.0,58.8857,59.1524,58.8857,59.134,18890.0
2023-03-09 10:30:00,64.32,64.45,64.21,64.37,18820.0,59.1524,59.272,59.0513,59.1984,18820.0
2023-03-09 10:40:00,64.38,64.41,64.2,64.37,41153.0,59.2076,59.2352,59.0421,59.1984,41153.0
2023-03-09 10:50:00,64.37,64.46,64.23,64.3,21683.0,59.1984,59.2812,59.0697,59.134,21683.0
2023-03-09 11:00:00,64.29,64.36,64.09,64.29,27170.0,59.1248,59.1892,58.9409,59.1248,27170.0
2023-03-09 11:10:00,64.29,64.45,64.25,64.28,30852.0,59.1248,59.272,59.0881,59.1156,30852.0
2023-03-09 11:20:00,64.26,64.41,64.07,64.28,26376.0,59.0973,59.2352,58.9225,59.1156,26376.0
2023-03-09 11:30:00,64.32,64.4,64.16,64.22,18579.0,59.1524,59.226,59.0053,59.0605,18579.0
2023-03-09 11:40:00,64.24,64.33,64.03,64.09,32479.0,59.0789,59.1616,58.8857,58.9409,32479.0
2023-03-09 11:50:00,64.06,64.18,63.98,64.0,15009.0,58.9133,59.0237,58.8398,58.8581,15009.0
2023-03-09 12:00:00,64.0,64.02,63.85,63.99,21990.0,58.8581,58.8765,58.7202,58.8489,21990.0
2023-03-09 12:10:00,64.0,64.16,63.96,64.16,16300.0,58.8581,59.0053,58.8214,59.0053,16300.0
2023-03-09 12:20:00,64.13,64.31,64.12,64.28,14868.0,58.9777,59.1432,58.9685,59.1156,14868.0
2023-03-09 12:30:00,64.28,64.48,64.22,64.48,29437.0,59.1156,59.2996,59.0605,59.2996,29437.0
2023-03-09 12:40:00,64.49,64.77,64.46,64.64,125327.0,59.3088,59.5663,59.2812,59.4467,125327.0
2023-03-09 12:50:00,64.64,64.82,64.52,64.7,56344.0,59.4467,59.6123,59.3364,59.5019,56344.0
2023-03-09 13:00:00,64.68,64.72,64.47,64.48,32148.0,59.4835,59.5203,59.2904,59.2996,32148.0
2023-03-09 13:10:00,64.46,64.49,64.05,64.13,43844.0,59.2812,59.3088,58.9041,58.9777,43844.0
2023-03-09 13:20:00,64.13,64.2,63.85,64.04,23719.0,58.9777,59.0421,58.7202,58.8949,23719.0
2023-03-09 13:30:00,64.03,64.22,64.01,64.1,23561.0,58.8857,59.0605,58.8673,58.9501,23561.0
2023-03-09 13:40:00,64.11,64.42,64.1,64.31,57012.0,58.9593,59.2444,58.9501,59.1432,57012.0
2023-03-09 13:50:00,64.3,64.41,64.17,64.31,40883.0,59.134,59.2352,59.0145,59.1432,40883.0
2023-03-09 14:00:00,64.31,64.32,64.13,64.23,45920.0,59.1432,59.1524,58.9777,59.0697,45920.0
2023-03-09 14:10:00,64.22,64.29,63.87,63.89,44736.0,59.0605,59.1248,58.7386,58.757,44736.0
2023-03-09 14:20:00,63.89,64.16,63.85,63.93,41026.0,58.757,59.0053,58.7202,58.7938,41026.0
2023-03-09 14:30:00,63.91,63.97,63.75,63.92,21386.0,58.7754,58.8306,58.6282,58.7846,21386.0
2023-03-09 14:40:00,63.92,64.11,63.89,63.95,19862.0,58.7846,58.9593,58.757,58.8122,19862.0
2023-03-09 14:50:00,63.93,63.94,63.77,63.77,19935.0,58.7938,58.803,58.6466,58.6466,19935.0
2023-03-09 15:00:00,63.79,63.83,63.58,63.61,23841.0,58.665,58.7018,58.4719,58.4995,23841.0
2023-03-09 15:10:00,63.59,63.64,63.27,63.29,112401.0,58.4811,58.5271,58.1868,58.2052,112401.0
2023-03-09 15:20:00,63.28,63.43,63.14,63.23,34705.0,58.196,58.3339,58.0672,58.15,34705.0
2023-03-09 15:30:00,63.23,63.54,63.19,63.52,46806.0,58.15,58.4351,58.1132,58.4167,46806.0
2023-03-09 15:40:00,63.52,63.53,63.35,63.43,105968.0,58.4167,58.4259,58.2604,58.3339,105968.0
2023-03-09 15:50:00,63.42,63.61,63.2,63.25,182848.0,58.3247,58.4995,58.1224,58.1684,182848.0
2023-03-10 09:30:00,63.26,63.71,62.26,62.26,33090.0,58.1776,58.5914,57.2579,57.2579,33090.0
2023-03-10 09:40:00,62.33,62.38,61.6,61.82,33224.0,57.3223,57.3683,56.651,56.8533,33224.0
2023-03-10 09:50:00,61.74,62.05,61.54,61.91,16895.0,56.7797,57.0648,56.5958,56.9361,16895.0
2023-03-10 10:00:00,61.9,62.36,61.85,62.17,28623.0,56.9269,57.3499,56.8809,57.1752,28623.0
2023-03-10 10:10:00,62.15,62.26,61.76,62.08,23896.0,57.1568,57.2579,56.7981,57.0924,23896.0
2023-03-10 10:20:00,62.07,62.13,61.7,62.13,18409.0,57.0832,57.1384,56.7429,57.1384,18409.0
2023-03-10 10:30:00,62.1,62.29,62.03,62.17,44208.0,57.1108,57.2855,57.0464,57.1752,44208.0
2023-03-10 10:40:00,62.18,62.25,61.69,61.73,7900.0,57.1844,57.2487,56.7337,56.7705,7900.0
2023-03-10 10:50:00,61.77,62.37,61.65,62.37,16103.0,56.8073,57.3591,56.6969,57.3591,16103.0
2023-03-10 11:00:00,62.4,62.56,62.23,62.49,13123.0,57.3867,57.5338,57.2303,57.4695,13123.0
2023-03-10 11:10:00,62.55,62.61,62.4,62.55,12074.0,57.5246,57.5798,57.3867,57.5246,12074.0
2023-03-10 11:20:00,62.55,62.87,62.55,62.8,19959.0,57.5246,57.8189,57.5246,57.7546,19959.0
2023-03-10 11:30:00,62.83,63.07,62.82,62.95,11250.0,57.7821,58.0029,57.7729,57.8925,11250.0
2023-03-10 11:40:00,62.93,62.96,62.72,62.75,22627.0,57.8741,57.9017,57.681,57.7086,22627.0
2023-03-10 11:50:00,62.71,62.71,62.44,62.49,13226.0,57.6718,57.6718,57.4235,57.4695,13226.0
2023-03-10 12:00:00,62.49,62.59,62.32,62.34,18449.0,57.4695,57.5614,57.3131,57.3315,18449.0
2023-03-10 12:10:00,62.35,62.41,62.25,62.27,15172.0,57.3407,57.3959,57.2487,57.2671,15172.0
2023-03-10 12:20:00,62.25,62.34,62.22,62.31,8802.0,57.2487,57.3315,57.2212,57.3039,8802.0
2023-03-10 12:30:00,62.34,62.62,62.3,62.55,19233.0,57.3315,57.589,57.2947,57.5246,19233.0
2023-03-10 12:40:00,62.52,62.52,62.22,62.22,8342.0,57.497,57.497,57.2212,57.2212,8342.0
2023-03-10 12:50:00,62.24,62.24,61.99,62.09,11989.0,57.2395,57.2395,57.0096,57.1016,11989.0
2023-03-10 13:00:00,62.12,62.27,62.01,62.07,14794.0,57.1292,57.2671,57.028,57.0832,14794.0
2023-03-10 13:10:00,62.05,62.07,61.71,61.76,7019.0,57.0648,57.0832,56.7521,56.7981,7019.0
2023-03-10 13:20:00,61.78,61.78,61.59,61.66,10228.0,56.8165,56.8165,56.6418,56.7061,10228.0
2023-03-10 13:30:00,61.67,61.73,61.63,61.67,12499.0,56.7153,56.7705,56.6786,56.7153,12499.0
2023-03-10 13:40:00,61.68,61.7,61.52,61.53,12614.0,56.7245,56.7429,56.5774,56.5866,12614.0
2023-03-10 13:50:00,61.53,61.54,61.43,61.53,9803.0,56.5866,56.5958,56.4946,56.5866,9803.0
2023-03-10 14:00:00,61.5,61.89,61.5,61.87,28750.0,56.559,56.9177,56.559,56.8993,28750.0
2023-03-10 14:10:00,61.92,62.05,61.55,61.71,21887.0,56.9453,57.0648,56.605,56.7521,21887.0
2023-03-10 14:20:00,61.71,61.71,61.4,61.45,26706.0,56.7521,56.7521,56.467,56.513,26706.0
2023-03-10 14:30:00,61.45,61.69,61.44,61.69,37991.0,56.513,56.7337,56.5038,56.7337,37991.0
2023-03-10 14:40:00,61.71,61.91,61.66,61.91,28383.0,56.7521,56.9361,56.7061,56.9361,28383.0
2023-03-10 14:50:00,61.91,61.91,61.55,61.58,25247.0,56.9361,56.9361,56.605,56.6326,25247.0
2023-03-10 15:00:00,61.57,61.63,61.41,61.62,26315.0,56.6234,56.6786,56.4762,56.6694,26315.0
2023-03-10 15:10:00,61.6,61.77,61.37,61.37,26777.0,56.651,56.8073,56.4394,56.4394,26777.0
2023-03-10 15:20:00,61.37,61.57,61.34,61.55,27210.0,56.4394,56.6234,56.4119,56.605,27210.0
2023-03-10 15:30:00,61.53,61.66,61.46,61.51,50910.0,56.5866,56.7061,56.5222,56.5682,50910.0
2023-03-10 15:40:00,61.51,61.52,61.27,61.31,47939.0,56.5682,56.5774,56.3475,56.3843,47939.0
2023-03-10 15:50:00,61.32,61.83,61.31,61.76,178053.0,56.3935,56.8625,56.3843,56.7981,178053.0
2023-03-13 09:30:00,61.01,61.5,60.12,60.44,76926.0,56.1084,56.559,55.2899,55.5842,76926.0
2023-03-13 09:40:00,60.44,60.83,60.04,60.75,55249.0,55.5842,55.9428,55.2163,55.8693,55249.0
2023-03-13 09:50:00,60.74,61.22,60.61,60.99,45000.0,55.8601,56.3015,55.7405,56.09,45000.0
2023-03-13 10:00:00,60.93,61.28,60.72,61.17,31586.0,56.0348,56.3567,55.8417,56.2555,31586.0
2023-03-13 10:10:00,61.23,61.34,60.73,60.73,23195.0,56.3107,56.4119,55.8509,55.8509,23195.0
2023-03-13 10:20:00,60.7,60.96,60.53,60.57,21927.0,55.8233,56.0624,55.6669,55.7037,21927.0
2023-03-13 10:30:00,60.66,61.06,60.58,60.93,63600.0,55.7865,56.1543,55.7129,56.0348,63600.0
2023-03-13 10:40:00,60.96,60.97,60.45,60.52,58241.0,56.0624,56.0716,55.5934,55.6577,58241.0
2023-03-13 10:50:00,60.54,60.79,60.11,60.66,55016.0,55.6761,55.906,55.2807,55.7865,55016.0
2023-03-13 11:00:00,60.69,61.01,60.6,60.84,29972.0,55.8141,56.1084,55.7313,55.952,29972.0
2023-03-13 11:10:00,60.85,61.2,60.84,61.06,44851.0,55.9612,56.2831,55.952,56.1543,44851.0
2023-03-13 11:20:00,61.1,61.35,61.01,61.33,23077.0,56.1911,56.421,56.1084,56.4027,23077.0
2023-03-13 11:30:00,61.35,61.43,60.82,60.87,45005.0,56.421,56.4946,55.9336,55.9796,45005.0
2023-03-13 11:40:00,60.92,61.32,60.87,61.32,27477.0,56.0256,56.3935,55.9796,56.3935,27477.0
2023-03-13 11:50:00,61.28,61.3,60.72,60.88,17405.0,56.3567,56.3751,55.8417,55.9888,17405.0
2023-03-13 12:00:00,60.93,61.2,60.66,60.92,19587.0,56.0348,56.2831,55.7865,56.0256,19587.0
2023-03-13 12:10:00,60.92,60.92,60.52,60.54,40441.0,56.0256,56.0256,55.6577,55.6761,40441.0
2023-03-13 12:20:00,60.53,60.69,60.31,60.48,56336.0,55.6669,55.8141,55.4646,55.6209,56336.0
2023-03-13 12:30:00,60.48,60.57,60.43,60.48,19218.0,55.6209,55.7037,55.575,55.6209,19218.0
2023-03-13 12:40:00,60.47,60.64,60.24,60.25,21270.0,55.6117,55.7681,55.4002,55.4094,21270.0
2023-03-13 12:50:00,60.18,60.32,60.12,60.23,26623.0,55.345,55.4738,55.2899,55.391,26623.0
2023-03-13 13:00:00,60.23,60.27,60.02,60.15,27629.0,55.391,55.4278,55.1979,55.3175,27629.0
2023-03-13 13:10:00,60.17,60.52,60.16,60.49,29169.0,55.3359,55.6577,55.3267,55.6301,29169.0
2023-03-13 13:20:00,60.48,60.52,60.3,60.46,13469.0,55.6209,55.6577,55.4554,55.6026,13469.0
2023-03-13 13:30:00,60.47,60.61,60.17,60.57,17742.0,55.6117,55.7405,55.3359,55.7037,17742.0
2023-03-13 13:40:00,60.59,60.67,60.51,60.51,16898.0,55.7221,55.7957,55.6485,55.6485,16898.0
2023-03-13 13:50:00,60.52,60.82,60.43,60.81,64702.0,55.6577,55.9336,55.575,55.9244,64702.0
2023-03-13 14:00:00,60.82,61.05,60.76,60.84,37465.0,55.9336,56.1452,55.8785,55.952,37465.0
2023-03-13 14:10:00,60.87,61.02,60.83,60.91,16121.0,55.9796,56.1176,55.9428,56.0164,16121.0
2023-03-13 14:20:00,60.87,61.04,60.85,60.99,13897.0,55.9796,56.136,55.9612,56.09,13897.0
2023-03-13 14:30:00,61.02,61.1,60.69,60.76,19029.0,56.1176,56.1911,55.8141,55.8785,19029.0
2023-03-13 14:40:00,60.7,60.91,60.68,60.78,24506.0,55.8233,56.0164,55.8049,55.8968,24506.0
2023-03-13 14:50:00,60.79,60.84,60.7,60.83,19855.0,55.906,55.952,55.8233,55.9428,19855.0
2023-03-13 15:00:00,60.85,60.94,60.63,60.67,22922.0,55.9612,56.044,55.7589,55.7957,22922.0
2023-03-13 15:10:00,60.69,60.88,60.65,60.65,23235.0,55.8141,55.9888,55.7773,55.7773,23235.0
2023-03-13 15:20:00,60.64,60.64,60.2,60.34,31430.0,55.7681,55.7681,55.3634,55.4922,31430.0
2023-03-13 15:30:00,60.34,60.63,60.33,60.6,40169.0,55.4922,55.7589,55.483,55.7313,40169.0
2023-03-13 15:40:00,60.62,60.71,60.47,60.56,71804.0,55.7497,55.8325,55.6117,55.6945,71804.0
2023-03-13 15:50:00,60.54,60.54,60.21,60.34,234556.0,55.6761,55.6761,55.3726,55.4922,234556.0
2023-03-14 09:30:00,61.58,61.92,61.09,61.4,30476.0,56.6326,56.9453,56.1819,56.467,30476.0
2023-03-14 09:40:00,61.37,61.51,61.18,61.47,10400.0,56.4394,56.5682,56.2647,56.5314,10400.0
2023-03-14 09:50:00,61.39,61.55,61.19,61.31,30044.0,56.4578,56.605,56.2739,56.3843,30044.0
2023-03-14 10:00:00,61.36,61.81,61.26,61.56,26783.0,56.4302,56.8441,56.3383,56.6142,26783.0
2023-03-14 10:10:00,61.55,61.87,61.49,61.63,32852.0,56.605,56.8993,56.5498,56.6786,32852.0
2023-03-14 10:20:00,61.62,61.98,61.56,61.93,31010.0,56.6694,57.0004,56.6142,56.9545,31010.0
2023-03-14 10:30:00,61.93,62.17,61.89,62.03,55907.0,56.9545,57.1752,56.9177,57.0464,55907.0
2023-03-14 10:40:00,62.03,62.33,62.0,62.3,34915.0,57.0464,57.3223,57.0188,57.2947,34915.0
2023-03-14 10:50:00,62.32,62.35,61.84,61.87,32638.0,57.3131,57.3407,56.8717,56.8993,32638.0
2023-03-14 11:00:00,61.88,61.98,61.72,61.91,25243.0,56.9085,57.0004,56.7613,56.9361,25243.0
2023-03-14 11:10:00,61.89,62.0,61.83,61.97,18993.0,56.9177,57.0188,56.8625,56.9912,18993.0
2023-03-14 11:20:00,61.99,62.26,61.97,62.21,32026.0,57.0096,57.2579,56.9912,57.212,32026.0
2023-03-14 11:30:00,62.19,62.3,62.17,62.27,27139.0,57.1936,57.2947,57.1752,57.2671,27139.0
2023-03-14 11:40:00,62.29,62.46,62.13,62.19,24367.0,57.2855,57.4419,57.1384,57.1936,24367.0
2023-03-14 11:50:00,62.21,62.22,62.05,62.06,18749.0,57.212,57.2212,57.0648,57.074,18749.0
2023-03-14 12:00:00,62.05,62.16,61.96,62.03,18251.0,57.0648,57.166,56.982,57.0464,18251.0
2023-03-14 12:10:00,62.02,62.17,62.02,62.13,21797.0,57.0372,57.1752,57.0372,57.1384,21797.0
2023-03-14 12:20:00,62.11,62.12,61.84,61.85,20244.0,57.12,57.1292,56.8717,56.8809,20244.0
2023-03-14 12:30:00,61.85,61.94,61.72,61.74,17031.0,56.8809,56.9636,56.7613,56.7797,17031.0
2023-03-14 12:40:00,61.72,61.72,61.51,61.62,16065.0,56.7613,56.7613,56.5682,56.6694,16065.0
2023-03-14 12:50:00,61.63,61.64,61.28,61.35,12670.0,56.6786,56.6878,56.3567,56.421,12670.0
2023-03-14 13:00:00,61.36,61.4,61.11,61.15,17435.0,56.4302,56.467,56.2003,56.2371,17435.0
2023-03-14 13:10:00,61.07,61.14,60.68,60.96,17047.0,56.1635,56.2279,55.8049,56.0624,17047.0
2023-03-14 13:20:00,60.96,61.01,60.82,60.95,20819.0,56.0624,56.1084,55.9336,56.0532,20819.0
2023-03-14 13:30:00,60.93,60.97,60.78,60.94,17955.0,56.0348,56.0716,55.8968,56.044,17955.0
2023-03-14 13:40:00,60.93,61.0,60.63,60.71,22753.0,56.0348,56.0992,55.7589,55.8325,22753.0
2023-03-14 13:50:00,60.72,60.78,60.62,60.62,18542.0,55.8417,55.8968,55.7497,55.7497,18542.0
2023-03-14 14:00:00,60.65,60.68,60.33,60.49,33733.0,55.7773,55.8049,55.483,55.6301,33733.0
2023-03-14 14:10:00,60.5,60.57,60.32,60.41,16787.0,55.6393,55.7037,55.4738,55.5566,16787.0
2023-03-14 14:20:00,60.41,60.69,60.31,60.66,17276.0,55.5566,55.8141,55.4646,55.7865,17276.0
2023-03-14 14:30:00,60.66,60.81,60.61,60.7,17974.0,55.7865,55.9244,55.7405,55.8233,17974.0
2023-03-14 14:40:00,60.65,60.77,60.57,60.71,27171.0,55.7773,55.8876,55.7037,55.8325,27171.0
2023-03-14 14:50:00,60.7,60.81,60.57,60.57,20461.0,55.8233,55.9244,55.7037,55.7037,20461.0
2023-03-14 15:00:00,60.59,60.7,60.37,60.39,25299.0,55.7221,55.8233,55.5198,55.5382,25299.0
2023-03-14 15:10:00,60.4,60.47,60.28,60.47,29441.0,55.5474,55.6117,55.437,55.6117,29441.0
2023-03-14 15:20:00,60.47,60.49,60.14,60.25,30811.0,55.6117,55.6301,55.3083,55.4094,30811.0
2023-03-14 15:30:00,60.25,60.57,60.24,60.48,40275.0,55.4094,55.7037,55.4002,55.6209,40275.0
2023-03-14 15:40:00,60.47,60.86,60.43,60.85,75609.0,55.6117,55.9704,55.575,55.9612,75609.0
2023-03-14 15:50:00,60.84,61.1,60.76,61.0,174755.0,55.952,56.1911,55.8785,56.0992,174755.0
2023-03-15 09:30:00,59.71,60.32,59.6,60.17,36331.0,54.9128,55.4738,54.8116,55.3359,36331.0
2023-03-15 09:40:00,60.04,60.14,59.88,60.08,18633.0,55.2163,55.3083,55.0692,55.2531,18633.0
2023-03-15 09:50:00,60.09,60.16,59.76,59.85,21675.0,55.2623,55.3267,54.9588,55.0416,21675.0
2023-03-15 10:00:00,59.83,60.16,59.61,59.98,19600.0,55.0232,55.3267,54.8208,55.1611,19600.0
2023-03-15 10:10:00,60.0,60.16,59.88,59.98,22667.0,55.1795,55.3267,55.0692,55.1611,22667.0
2023-03-15 10:20:00,60.12,60.24,59.88,60.09,28846.0,55.2899,55.4002,55.0692,55.2623,28846.0
2023-03-15 10:30:00,60.03,60.17,59.81,59.92,18944.0,55.2071,55.3359,55.0048,55.1059,18944.0
2023-03-15 10:40:00,59.91,60.05,59.83,59.84,19025.0,55.0967,55.2255,55.0232,55.0324,19025.0
2023-03-15 10:50:00,59.81,59.95,59.7,59.93,19163.0,55.0048,55.1335,54.9036,55.1151,19163.0
2023-03-15 11:00:00,59.93,60.09,59.84,60.0,29067.0,55.1151,55.2623,55.0324,55.1795,29067.0
2023-03-15 11:10:00,60.02,60.21,60.0,60.2,18150.0,55.1979,55.3726,55.1795,55.3634,18150.0
2023-03-15 11:20:00,60.16,60.18,59.74,59.75,16545.0,55.3267,55.345,54.9404,54.9496,16545.0
2023-03-15 11:30:00,59.76,59.88,59.71,59.71,22544.0,54.9588,55.0692,54.9128,54.9128,22544.0
2023-03-15 11:40:00,59.69,60.0,59.69,59.88,14821.0,54.8944,55.1795,54.8944,55.0692,14821.0
2023-03-15 11:50:00,59.87,59.88,59.5,59.5,13081.0,55.06,55.0692,54.7197,54.7197,13081.0
2023-03-15 12:00:00,59.53,59.6,59.3,59.31,11463.0,54.7473,54.8116,54.5357,54.5449,11463.0
2023-03-15 12:10:00,59.31,59.44,59.26,59.38,9488.0,54.5449,54.6645,54.499,54.6093,9488.0
2023-03-15 12:20:00,59.35,59.41,59.27,59.4,8610.0,54.5817,54.6369,54.5082,54.6277,8610.0
2023-03-15 12:30:00,59.4,59.57,59.23,59.28,16525.0,54.6277,54.7841,54.4714,54.5174,16525.0
2023-03-15 12:40:00,59.26,59.31,59.16,59.26,16986.0,54.499,54.5449,54.407,54.499,16986.0
2023-03-15 12:50:00,59.26,59.29,59.1,59.16,13744.0,54.499,54.5266,54.3518,54.407,13744.0
2023-03-15 13:00:00,59.13,59.32,59.06,59.15,15181.0,54.3794,54.5541,54.315,54.3978,15181.0
2023-03-15 13:10:00,59.19,59.4,59.19,59.31,16467.0,54.4346,54.6277,54.4346,54.5449,16467.0
2023-03-15 13:20:00,59.32,59.34,59.17,59.27,45765.0,54.5541,54.5725,54.4162,54.5082,45765.0
2023-03-15 13:30:00,59.29,59.29,59.1,59.11,22530.0,54.5266,54.5266,54.3518,54.361,22530.0
2023-03-15 13:40:00,59.13,59.13,58.85,59.01,28780.0,54.3794,54.3794,54.1219,54.269,28780.0
2023-03-15 13:50:00,59.02,59.32,59.02,59.19,26286.0,54.2782,54.5541,54.2782,54.4346,26286.0
2023-03-15 14:00:00,59.18,59.21,58.98,59.0,14682.0,54.4254,54.453,54.2415,54.2599,14682.0
2023-03-15 14:10:00,59.01,59.05,58.87,59.03,29971.0,54.269,54.3058,54.1403,54.2874,29971.0
2023-03-15 14:20:00,59.02,59.6,59.02,59.44,40559.0,54.2782,54.8116,54.2782,54.6645,40559.0
2023-03-15 14:30:00,59.47,59.67,59.38,59.57,43770.0,54.6921,54.876,54.6093,54.7841,43770.0
2023-03-15 14:40:00,59.57,59.64,59.39,59.39,20335.0,54.7841,54.8484,54.6185,54.6185,20335.0
2023-03-15 14:50:00,59.42,59.64,59.27,59.59,18290.0,54.6461,54.8484,54.5082,54.8025,18290.0
2023-03-15 15:00:00,59.61,59.73,59.38,59.42,42723.0,54.8208,54.9312,54.6093,54.6461,42723.0
2023-03-15 15:10:00,59.34,59.66,59.33,59.59,29102.0,54.5725,54.8668,54.5633,54.8025,29102.0
2023-03-15 15:20:00,59.55,59.75,59.53,59.66,74949.0,54.7657,54.9496,54.7473,54.8668,74949.0
2023-03-15 15:30:00,59.64,59.73,59.32,59.37,57674.0,54.8484,54.9312,54.5541,54.6001,57674.0
2023-03-15 15:40:00,59.37,59.44,59.16,59.4,80216.0,54.6001,54.6645,54.407,54.6277,80216.0
2023-03-15 15:50:00,59.39,59.87,59.25,59.87,148535.0,54.6185,55.06,54.4898,55.06,148535.0
2023-03-16 09:30:00,58.82,59.57,58.82,59.51,38990.0,54.0943,54.7841,54.0943,54.7289,38990.0
2023-03-16 09:40:00,59.58,59.79,59.55,59.69,13746.0,54.7933,54.9864,54.7657,54.8944,13746.0
2023-03-16 09:50:00,59.75,59.91,59.65,59.86,16089.0,54.9496,55.0967,54.8576,55.0508,16089.0
2023-03-16 10:00:00,59.86,59.86,59.57,59.58,17162.0,55.0508,55.0508,54.7841,54.7933,17162.0
2023-03-16 10:10:00,59.64,59.76,59.18,59.22,19523.0,54.8484,54.9588,54.4254,54.4622,19523.0
2023-03-16 10:20:00,59.24,59.38,59.16,59.37,13580.0,54.4806,54.6093,54.407,54.6001,13580.0
2023-03-16 10:30:00,59.37,59.62,59.33,59.59,26037.0,54.6001,54.83,54.5633,54.8025,26037.0
2023-03-16 10:40:00,59.6,59.97,59.59,59.9,19233.0,54.8116,55.1519,54.8025,55.0875,19233.0
2023-03-16 10:50:00,59.97,60.51,59.94,60.2,27575.0,55.1519,55.6485,55.1243,55.3634,27575.0
2023-03-16 11:00:00,60.26,60.59,60.19,60.58,36132.0,55.4186,55.7221,55.3542,55.7129,36132.0
2023-03-16 11:10:00,60.58,60.64,60.26,60.42,50564.0,55.7129,55.7681,55.4186,55.5658,50564.0
2023-03-16 11:20:00,60.44,60.57,60.32,60.44,17678.0,55.5842,55.7037,55.4738,55.5842,17678.0
2023-03-16 11:30:00,60.5,60.5,60.22,60.45,19331.0,55.6393,55.6393,55.3818,55.5934,19331.0
2023-03-16 11:40:00,60.47,60.69,60.46,60.63,24965.0,55.6117,55.8141,55.6026,55.7589,24965.0
2023-03-16 11:50:00,60.64,60.77,60.58,60.68,21731.0,55.7681,55.8876,55.7129,55.8049,21731.0
2023-03-16 12:00:00,60.68,60.69,60.5,60.55,19788.0,55.8049,55.8141,55.6393,55.6853,19788.0
2023-03-16 12:10:00,60.51,60.52,60.33,60.48,13849.0,55.6485,55.6577,55.483,55.6209,13849.0
2023-03-16 12:20:00,60.48,60.61,60.42,60.6,15718.0,55.6209,55.7405,55.5658,55.7313,15718.0
2023-03-16 12:30:00,60.61,60.73,60.5,60.72,25334.0,55.7405,55.8509,55.6393,55.8417,25334.0
2023-03-16 12:40:00,60.72,60.89,60.65,60.85,21152.0,55.8417,55.998,55.7773,55.9612,21152.0
2023-03-16 12:50:00,60.87,61.24,60.87,61.23,47452.0,55.9796,56.3199,55.9796,56.3107,47452.0
2023-03-16 13:00:00,61.26,61.39,61.23,61.27,22225.0,56.3383,56.4578,56.3107,56.3475,22225.0
2023-03-16 13:10:00,61.26,61.31,60.96,61.03,42787.0,56.3383,56.3843,56.0624,56.1268,42787.0
2023-03-16 13:20:00,61.01,61.14,60.94,61.04,18249.0,56.1084,56.2279,56.044,56.136,18249.0
2023-03-16 13:30:00,61.05,61.05,60.82,60.91,15613.0,56.1452,56.1452,55.9336,56.0164,15613.0
2023-03-16 13:40:00,60.92,60.96,60.8,60.81,13868.0,56.0256,56.0624,55.9152,55.9244,13868.0
2023-03-16 13:50:00,60.81,60.91,60.69,60.81,18646.0,55.9244,56.0164,55.8141,55.9244,18646.0
2023-03-16 14:00:00,60.79,60.8,60.54,60.67,26563.0,55.906,55.9152,55.6761,55.7957,26563.0
2023-03-16 14:10:00,60.67,60.71,60.52,60.64,26215.0,55.7957,55.8325,55.6577,55.7681,26215.0
2023-03-16 14:20:00,60.67,60.76,60.6,60.7,27490.0,55.7957,55.8785,55.7313,55.8233,27490.0
2023-03-16 14:30:00,60.69,60.73,60.54,60.7,24358.0,55.8141,55.8509,55.6761,55.8233,24358.0
2023-03-16 14:40:00,60.71,61.03,60.69,61.0,34150.0,55.8325,56.1268,55.8141,56.0992,34150.0
2023-03-16 14:50:00,61.01,61.15,60.94,61.11,38506.0,56.1084,56.2371,56.044,56.2003,38506.0
2023-03-16 15:00:00,61.11,61.41,61.0,61.39,53732.0,56.2003,56.4762,56.0992,56.4578,53732.0
2023-03-16 15:10:00,61.39,61.47,61.16,61.38,58059.0,56.4578,56.5314,56.2463,56.4486,58059.0
2023-03-16 15:20:00,61.4,61.51,61.33,61.4,43456.0,56.467,56.5682,56.4027,56.467,43456.0
2023-03-16 15:30:00,61.39,61.39,61.21,61.3,60783.0,56.4578,56.4578,56.2923,56.3751,60783.0
2023-03-16 15:40:00,61.3,61.37,61.17,61.25,68763.0,56.3751,56.4394,56.2555,56.3291,68763.0
2023-03-16 15:50:00,61.27,61.27,61.14,61.2,184014.0,56.3475,56.3475,56.2279,56.2831,184014.0
2023-03-17 09:30:00,61.05,62.25,61.05,61.93,202479.0,56.1452,57.2487,56.1452,56.9545,202479.0
2023-03-17 09:40:00,61.93,61.97,61.25,61.27,28622.0,56.9545,56.9912,56.3291,56.3475,28622.0
2023-03-17 09:50:00,61.3,61.61,61.3,61.61,28800.0,56.3751,56.6602,56.3751,56.6602,28800.0
2023-03-17 10:00:00,61.63,62.05,61.62,61.8,32590.0,56.6786,57.0648,56.6694,56.8349,32590.0
2023-03-17 10:10:00,61.82,61.83,61.53,61.55,24786.0,56.8533,56.8625,56.5866,56.605,24786.0
2023-03-17 10:20:00,61.6,61.63,61.23,61.36,29467.0,56.651,56.6786,56.3107,56.4302,29467.0
2023-03-17 10:30:00,61.34,61.49,61.15,61.33,27479.0,56.4119,56.5498,56.2371,56.4027,27479.0
2023-03-17 10:40:00,61.31,61.33,61.13,61.3,23949.0,56.3843,56.4027,56.2187,56.3751,23949.0
2023-03-17 10:50:00,61.27,61.31,60.9,61.08,34259.0,56.3475,56.3843,56.0072,56.1727,34259.0
2023-03-17 11:00:00,61.07,61.09,60.82,61.01,29352.0,56.1635,56.1819,55.9336,56.1084,29352.0
2023-03-17 11:10:00,60.98,61.2,60.88,61.17,29220.0,56.0808,56.2831,55.9888,56.2555,29220.0
2023-03-17 11:20:00,61.17,61.23,60.85,61.14,60404.0,56.2555,56.3107,55.9612,56.2279,60404.0
2023-03-17 11:30:00,61.16,61.38,61.08,61.18,23312.0,56.2463,56.4486,56.1727,56.2647,23312.0
2023-03-17 11:40:00,61.21,61.28,61.07,61.28,12713.0,56.2923,56.3567,56.1635,56.3567,12713.0
2023-03-17 11:50:00,61.27,61.39,61.15,61.39,22938.0,56.3475,56.4578,56.2371,56.4578,22938.0
2023-03-17 12:00:00,61.39,61.65,61.33,61.63,24574.0,56.4578,56.6969,56.4027,56.6786,24574.0
2023-03-17 12:10:00,61.62,61.62,61.34,61.37,21954.0,56.6694,56.6694,56.4119,56.4394,21954.0
2023-03-17 12:20:00,61.38,61.42,61.26,61.4,14908.0,56.4486,56.4854,56.3383,56.467,14908.0
2023-03-17 12:30:00,61.42,61.56,61.22,61.3,40257.0,56.4854,56.6142,56.3015,56.3751,40257.0
2023-03-17 12:40:00,61.31,61.34,61.13,61.23,15319.0,56.3843,56.4119,56.2187,56.3107,15319.0
2023-03-17 12:50:00,61.25,61.39,61.22,61.31,11812.0,56.3291,56.4578,56.3015,56.3843,11812.0
2023-03-17 13:00:00,61.34,61.42,61.29,61.34,17236.0,56.4119,56.4854,56.3659,56.4119,17236.0
2023-03-17 13:10:00,61.32,61.4,61.21,61.27,15152.0,56.3935,56.467,56.2923,56.3475,15152.0
2023-03-17 13:20:00,61.29,61.39,61.22,61.28,14887.0,56.3659,56.4578,56.3015,56.3567,14887.0
2023-03-17 13:30:00,61.27,61.37,61.12,61.25,20637.0,56.3475,56.4394,56.2095,56.3291,20637.0
2023-03-17 13:40:00,61.24,61.31,61.15,61.29,15067.0,56.3199,56.3843,56.2371,56.3659,15067.0
2023-03-17 13:50:00,61.28,61.3,61.07,61.13,8424.0,56.3567,56.3751,56.1635,56.2187,8424.0
2023-03-17 14:00:00,61.15,61.25,60.94,61.0,9272.0,56.2371,56.3291,56.044,56.0992,9272.0
2023-03-17 14:10:00,61.01,61.03,60.85,60.88,9426.0,56.1084,56.1268,55.9612,55.9888,9426.0
2023-03-17 14:20:00,60.89,60.91,60.74,60.8,13219.0,55.998,56.0164,55.8601,55.9152,13219.0
2023-03-17 14:30:00,60.8,60.89,60.75,60.83,11651.0,55.9152,55.998,55.8693,55.9428,11651.0
2023-03-17 14:40:00,60.81,60.88,60.71,60.87,12630.0,55.9244,55.9888,55.8325,55.9796,12630.0
2023-03-17 14:50:00,60.88,60.97,60.76,60.82,10267.0,55.9888,56.0716,55.8785,55.9336,10267.0
2023-03-17 15:00:00,60.83,60.86,60.72,60.83,17770.0,55.9428,55.9704,55.8417,55.9428,17770.0
2023-03-17 15:10:00,60.84,61.1,60.81,61.08,22177.0,55.952,56.1911,55.9244,56.1727,22177.0
2023-03-17 15:20:00,61.08,61.15,60.97,61.06,32277.0,56.1727,56.2371,56.0716,56.1543,32277.0
2023-03-17 15:30:00,61.05,61.1,60.8,60.86,37883.0,56.1452,56.1911,55.9152,55.9704,37883.0
2023-03-17 15:40:00,60.85,61.02,60.84,61.02,54122.0,55.9612,56.1176,55.952,56.1176,54122.0
2023-03-17 15:50:00,61.13,61.59,61.02,61.04,318397.0,56.2187,56.6418,56.1176,56.136,318397.0
2023-03-20 09:30:00,60.46,60.83,60.08,60.24,58460.0,55.6026,55.9428,55.2531,55.4002,58460.0
2023-03-20 09:40:00,60.3,60.33,59.83,60.1,25185.0,55.4554,55.483,55.0232,55.2715,25185.0
2023-03-20 09:50:00,60.14,60.47,60.08,60.37,28739.0,55.3083,55.6117,55.2531,55.5198,28739.0
2023-03-20 10:00:00,60.37,60.62,60.36,60.49,28388.0,55.5198,55.7497,55.5106,55.6301,28388.0
2023-03-20 10:10:00,60.52,60.8,60.51,60.6,17920.0,55.6577,55.9152,55.6485,55.7313,17920.0
2023-03-20 10:20:00,60.6,61.11,60.59,61.1,25978.0,55.7313,56.2003,55.7221,56.1911,25978.0
2023-03-20 10:30:00,61.1,61.24,60.98,61.01,41760.0,56.1911,56.3199,56.0808,56.1084,41760.0
2023-03-20 10:40:00,61.0,61.5,60.98,61.44,39263.0,56.0992,56.559,56.0808,56.5038,39263.0
2023-03-20 10:50:00,61.43,61.58,61.2,61.58,33734.0,56.4946,56.6326,56.2831,56.6326,33734.0
2023-03-20 11:00:00,61.56,61.77,61.55,61.77,23106.0,56.6142,56.8073,56.605,56.8073,23106.0
2023-03-20 11:10:00,61.77,61.8,61.62,61.68,17357.0,56.8073,56.8349,56.6694,56.7245,17357.0
2023-03-20 11:20:00,61.66,61.87,61.61,61.86,18021.0,56.7061,56.8993,56.6602,56.8901,18021.0
2023-03-20 11:30:00,61.86,62.19,61.71,62.18,61395.0,56.8901,57.1936,56.7521,57.1844,61395.0
2023-03-20 11:40:00,62.19,62.33,61.93,62.09,59948.0,57.1936,57.3223,56.9545,57.1016,59948.0
2023-03-20 11:50:00,62.09,62.2,61.99,62.0,45540.0,57.1016,57.2028,57.0096,57.0188,45540.0
2023-03-20 12:00:00,61.97,62.1,61.85,61.95,28198.0,56.9912,57.1108,56.8809,56.9728,28198.0
2023-03-20 12:10:00,61.94,61.95,61.7,61.9,30676.0,56.9636,56.9728,56.7429,56.9269,30676.0
2023-03-20 12:20:00,61.92,61.98,61.84,61.91,25197.0,56.9453,57.0004,56.8717,56.9361,25197.0
2023-03-20 12:30:00,61.92,61.98,61.81,61.95,23847.0,56.9453,57.0004,56.8441,56.9728,23847.0
2023-03-20 12:40:00,61.94,62.01,61.87,61.95,17614.0,56.9636,57.028,56.8993,56.9728,17614.0
2023-03-20 12:50:00,61.96,62.27,61.95,62.18,17945.0,56.982,57.2671,56.9728,57.1844,17945.0
2023-03-20 13:00:00,62.18,62.18,62.04,62.07,25041.0,57.1844,57.1844,57.0556,57.0832,25041.0
2023-03-20 13:10:00,62.1,62.36,62.08,62.35,27679.0,57.1108,57.3499,57.0924,57.3407,27679.0
2023-03-20 13:20:00,62.35,62.38,62.13,62.14,11566.0,57.3407,57.3683,57.1384,57.1476,11566.0
2023-03-20 13:30:00,62.12,62.27,62.12,62.17,10698.0,57.1292,57.2671,57.1292,57.1752,10698.0
2023-03-20 13:40:00,62.17,62.2,62.09,62.2,14874.0,57.1752,57.2028,57.1016,57.2028,14874.0
2023-03-20 13:50:00,62.18,62.18,62.05,62.08,19604.0,57.1844,57.1844,57.0648,57.0924,19604.0
2023-03-20 14:00:00,62.06,62.17,61.92,62.17,26934.0,57.074,57.1752,56.9453,57.1752,26934.0
2023-03-20 14:10:00,62.15,62.48,62.14,62.46,38085.0,57.1568,57.4603,57.1476,57.4419,38085.0
2023-03-20 14:20:00,62.47,62.64,62.39,62.53,46849.0,57.4511,57.6074,57.3775,57.5062,46849.0
2023-03-20 14:30:00,62.53,62.55,62.09,62.12,29229.0,57.5062,57.5246,57.1016,57.1292,29229.0
2023-03-20 14:40:00,62.14,62.22,62.04,62.19,23254.0,57.1476,57.2212,57.0556,57.1936,23254.0
2023-03-20 14:50:00,62.19,62.25,61.96,61.99,30281.0,57.1936,57.2487,56.982,57.0096,30281.0
2023-03-20 15:00:00,61.98,62.11,61.91,62.02,24848.0,57.0004,57.12,56.9361,57.0372,24848.0
2023-03-20 15:10:00,62.02,62.12,61.89,61.99,28174.0,57.0372,57.1292,56.9177,57.0096,28174.0
2023-03-20 15:20:00,61.98,62.03,61.89,61.96,32534.0,57.0004,57.0464,56.9177,56.982,32534.0
2023-03-20 15:30:00,61.94,62.22,61.91,62.15,43954.0,56.9636,57.2212,56.9361,57.1568,43954.0
2023-03-20 15:40:00,62.17,62.19,62.0,62.08,49823.0,57.1752,57.1936,57.0188,57.0924,49823.0
2023-03-20 15:50:00,62.11,62.21,62.03,62.04,176719.0,57.12,57.212,57.0464,57.0556,176719.0
2023-03-21 09:30:00,62.15,62.44,61.97,62.32,40173.0,57.8011,58.0708,57.6337,57.9592,40173.0
2023-03-21 09:40:00,62.31,62.4,62.01,62.02,15032.0,57.9499,58.0336,57.6709,57.6802,15032.0
2023-03-21 09:50:00,62.05,62.29,61.99,62.28,20700.0,57.7081,57.9313,57.6523,57.922,20700.0
2023-03-21 10:00:00,62.27,62.3,61.96,62.06,28318.0,57.9127,57.9406,57.6244,57.7174,28318.0
2023-03-21 10:10:00,62.0,62.1,61.69,61.69,48386.0,57.6616,57.7546,57.3732,57.3732,48386.0
2023-03-21 10:20:00,61.64,61.85,61.58,61.66,38425.0,57.3267,57.522,57.2709,57.3453,38425.0
2023-03-21 10:30:00,61.67,61.8,61.51,61.69,14860.0,57.3546,57.4755,57.2058,57.3732,14860.0
2023-03-21 10:40:00,61.67,61.69,61.51,61.66,14794.0,57.3546,57.3732,57.2058,57.3453,14794.0
2023-03-21 10:50:00,61.67,61.68,61.37,61.46,15801.0,57.3546,57.3639,57.0756,57.1593,15801.0
2023-03-21 11:00:00,61.42,61.51,61.34,61.43,8457.0,57.1221,57.2058,57.0477,57.1314,8457.0
2023-03-21 11:10:00,61.47,61.53,61.45,61.52,9524.0,57.1686,57.2244,57.15,57.2151,9524.0
2023-03-21 11:20:00,61.53,61.59,61.26,61.33,9699.0,57.2244,57.2802,56.9733,57.0384,9699.0
2023-03-21 11:30:00,61.35,61.45,61.15,61.15,20158.0,57.057,57.15,56.871,56.871,20158.0
2023-03-21 11:40:00,61.21,61.29,61.1,61.26,36218.0,56.9268,57.0012,56.8245,56.9733,36218.0
2023-03-21 11:50:00,61.26,61.43,61.22,61.35,24549.0,56.9733,57.1314,56.9361,57.057,24549.0
2023-03-21 12:00:00,61.34,61.45,61.27,61.42,12974.0,57.0477,57.15,56.9826,57.1221,12974.0
2023-03-21 12:10:00,61.43,61.62,61.43,61.47,15049.0,57.1314,57.3081,57.1314,57.1686,15049.0
2023-03-21 12:20:00,61.47,61.55,61.42,61.54,17751.0,57.1686,57.243,57.1221,57.2337,17751.0
2023-03-21 12:30:00,61.52,61.56,61.45,61.46,13215.0,57.2151,57.2523,57.15,57.1593,13215.0
2023-03-21 12:40:00,61.45,61.48,61.38,61.42,5900.0,57.15,57.1779,57.0849,57.1221,5900.0
2023-03-21 12:50:00,61.42,61.57,61.41,61.49,18131.0,57.1221,57.2616,57.1128,57.1872,18131.0
2023-03-21 13:00:00,61.49,61.55,61.43,61.45,12878.0,57.1872,57.243,57.1314,57.15,12878.0
2023-03-21 13:10:00,61.47,61.7,61.47,61.68,13830.0,57.1686,57.3825,57.1686,57.3639,13830.0
2023-03-21 13:20:00,61.65,61.86,61.65,61.81,15580.0,57.336,57.5313,57.336,57.4848,15580.0
2023-03-21 13:30:00,61.83,61.85,61.73,61.81,20424.0,57.5034,57.522,57.4104,57.4848,20424.0
2023-03-21 13:40:00,61.82,61.95,61.8,61.87,35425.0,57.4941,57.6151,57.4755,57.5406,35425.0
2023-03-21 13:50:00,61.86,62.0,61.84,61.9,24143.0,57.5313,57.6616,57.5127,57.5685,24143.0
2023-03-21 14:00:00,61.88,61.96,61.83,61.96,25983.0,57.5499,57.6244,57.5034,57.6244,25983.0
2023-03-21 14:10:00,61.95,62.03,61.85,61.93,15893.0,57.6151,57.6895,57.522,57.5964,15893.0
2023-03-21 14:20:00,61.92,61.94,61.85,61.86,16983.0,57.5871,57.6058,57.522,57.5313,16983.0
2023-03-21 14:30:00,61.87,61.96,61.87,61.87,13664.0,57.5406,57.6244,57.5406,57.5406,13664.0
2023-03-21 14:40:00,61.88,61.96,61.85,61.96,14603.0,57.5499,57.6244,57.522,57.6244,14603.0
2023-03-21 14:50:00,61.96,61.99,61.86,61.93,18445.0,57.6244,57.6523,57.5313,57.5964,18445.0
2023-03-21 15:00:00,61.92,61.98,61.89,61.98,11613.0,57.5871,57.643,57.5592,57.643,11613.0
2023-03-21 15:10:00,61.98,62.12,61.92,62.12,18461.0,57.643,57.7732,57.5871,57.7732,18461.0
2023-03-21 15:20:00,62.13,62.14,61.98,62.07,18966.0,57.7825,57.7918,57.643,57.7267,18966.0
2023-03-21 15:30:00,62.07,62.14,62.03,62.1,21570.0,57.7267,57.7918,57.6895,57.7546,21570.0
2023-03-21 15:40:00,62.1,62.21,62.08,62.15,41905.0,57.7546,57.8569,57.736,57.8011,41905.0
2023-03-21 15:50:00,62.14,62.14,62.05,62.1,155153.0,57.7918,57.7918,57.7081,57.7546,155153.0
2023-03-22 09:30:00,61.84,61.97,60.82,61.11,91771.0,57.5127,57.6337,56.5641,56.8338,91771.0
2023-03-22 09:40:00,61.05,61.15,60.79,61.03,36352.0,56.778,56.871,56.5362,56.7594,36352.0
2023-03-22 09:50:00,61.05,61.17,60.95,61.06,42857.0,56.778,56.8896,56.685,56.7873,42857.0
2023-03-22 10:00:00,61.06,61.26,61.04,61.19,25312.0,56.7873,56.9733,56.7687,56.9082,25312.0
2023-03-22 10:10:00,61.17,61.6,61.06,61.6,29615.0,56.8896,57.2895,56.7873,57.2895,29615.0
2023-03-22 10:20:00,61.6,61.75,61.39,61.64,67981.0,57.2895,57.429,57.0942,57.3267,67981.0
2023-03-22 10:30:00,61.67,61.92,61.61,61.81,35203.0,57.3546,57.5871,57.2988,57.4848,35203.0
2023-03-22 10:40:00,61.81,61.85,61.6,61.63,25119.0,57.4848,57.522,57.2895,57.3174,25119.0
2023-03-22 10:50:00,61.65,62.0,61.62,61.93,24585.0,57.336,57.6616,57.3081,57.5964,24585.0
2023-03-22 11:00:00,61.95,61.99,61.7,61.7,11350.0,57.6151,57.6523,57.3825,57.3825,11350.0
2023-03-22 11:10:00,61.72,61.77,61.6,61.68,12211.0,57.4011,57.4476,57.2895,57.3639,12211.0
2023-03-22 11:20:00,61.66,61.79,61.64,61.77,8356.0,57.3453,57.4662,57.3267,57.4476,8356.0
2023-03-22 11:30:00,61.75,61.87,61.66,61.8,17050.0,57.429,57.5406,57.3453,57.4755,17050.0
2023-03-22 11:40:00,61.8,61.83,61.63,61.66,20107.0,57.4755,57.5034,57.3174,57.3453,20107.0
2023-03-22 11:50:00,61.67,61.81,61.67,61.72,9455.0,57.3546,57.4848,57.3546,57.4011,9455.0
2023-03-22 12:00:00,61.72,61.72,61.58,61.61,12570.0,57.4011,57.4011,57.2709,57.2988,12570.0
2023-03-22 12:10:00,61.6,61.61,61.44,61.47,10041.0,57.2895,57.2988,57.1407,57.1686,10041.0
2023-03-22 12:20:00,61.5,61.56,61.42,61.51,9132.0,57.1965,57.2523,57.1221,57.2058,9132.0
2023-03-22 12:30:00,61.5,61.53,61.38,61.39,11333.0,57.1965,57.2244,57.0849,57.0942,11333.0
2023-03-22 12:40:00,61.41,61.46,61.35,61.46,9747.0,57.1128,57.1593,57.057,57.1593,9747.0
2023-03-22 12:50:00,61.48,61.52,61.4,61.43,9578.0,57.1779,57.2151,57.1035,57.1314,9578.0
2023-03-22 13:00:00,61.43,61.44,61.34,61.42,10332.0,57.1314,57.1407,57.0477,57.1221,10332.0
2023-03-22 13:10:00,61.44,61.52,61.41,61.5,10505.0,57.1407,57.2151,57.1128,57.1965,10505.0
2023-03-22 13:20:00,61.48,61.57,61.48,61.54,11307.0,57.1779,57.2616,57.1779,57.2337,11307.0
2023-03-22 13:30:00,61.55,61.6,61.52,61.57,10481.0,57.243,57.2895,57.2151,57.2616,10481.0
2023-03-22 13:40:00,61.58,61.58,61.45,61.47,10262.0,57.2709,57.2709,57.15,57.1686,10262.0
2023-03-22 13:50:00,61.45,61.54,61.42,61.51,10103.0,57.15,57.2337,57.1221,57.2058,10103.0
2023-03-22 14:00:00,61.53,62.24,61.53,61.85,42214.0,57.2244,57.8848,57.2244,57.522,42214.0
2023-03-22 14:10:00,61.87,61.93,61.54,61.77,15977.0,57.5406,57.5964,57.2337,57.4476,15977.0
2023-03-22 14:20:00,61.81,61.81,61.61,61.79,28870.0,57.4848,57.4848,57.2988,57.4662,28870.0
2023-03-22 14:30:00,61.83,61.94,61.23,61.56,20486.0,57.5034,57.6058,56.9454,57.2523,20486.0
2023-03-22 14:40:00,61.66,62.29,61.65,62.18,19445.0,57.3453,57.9313,57.336,57.829,19445.0
2023-03-22 14:50:00,62.12,62.22,61.56,61.6,26464.0,57.7732,57.8662,57.2523,57.2895,26464.0
2023-03-22 15:00:00,61.55,61.62,60.98,61.12,29115.0,57.243,57.3081,56.7129,56.8431,29115.0
2023-03-22 15:10:00,61.13,61.46,61.01,61.31,20973.0,56.8524,57.1593,56.7408,57.0198,20973.0
2023-03-22 15:20:00,61.29,61.64,61.25,61.53,24465.0,57.0012,57.3267,56.964,57.2244,24465.0
2023-03-22 15:30:00,61.54,61.56,61.15,61.17,38375.0,57.2337,57.2523,56.871,56.8896,38375.0
2023-03-22 15:40:00,61.2,61.31,60.85,60.93,46064.0,56.9175,57.0198,56.592,56.6664,46064.0
2023-03-22 15:50:00,60.89,60.94,60.49,60.54,339493.0,56.6292,56.6757,56.2572,56.3037,339493.0
2023-03-23 09:30:00,60.84,61.3,60.71,61.21,31918.0,56.5827,57.0105,56.4618,56.9268,31918.0
2023-03-23 09:40:00,61.26,61.45,61.13,61.32,20798.0,56.9733,57.15,56.8524,57.0291,20798.0
2023-03-23 09:50:00,61.32,61.49,61.18,61.45,11641.0,57.0291,57.1872,56.8989,57.15,11641.0
2023-03-23 10:00:00,61.45,61.7,61.44,61.65,36896.0,57.15,57.3825,57.1407,57.336,36896.0
2023-03-23 10:10:00,61.67,61.81,61.6,61.69,26138.0,57.3546,57.4848,57.2895,57.3732,26138.0
2023-03-23 10:20:00,61.69,61.73,61.55,61.59,17803.0,57.3732,57.4104,57.243,57.2802,17803.0
2023-03-23 10:30:00,61.57,61.74,61.45,61.74,16473.0,57.2616,57.4197,57.15,57.4197,16473.0
2023-03-23 10:40:00,61.75,61.89,61.67,61.81,18631.0,57.429,57.5592,57.3546,57.4848,18631.0
2023-03-23 10:50:00,61.85,61.97,61.79,61.95,66139.0,57.522,57.6337,57.4662,57.6151,66139.0
2023-03-23 11:00:00,61.98,62.22,61.97,62.22,27600.0,57.643,57.8662,57.6337,57.8662,27600.0
2023-03-23 11:10:00,62.18,62.35,62.16,62.3,32124.0,57.829,57.9871,57.8104,57.9406,32124.0
2023-03-23 11:20:00,62.32,62.42,62.14,62.15,18106.0,57.9592,58.0522,57.7918,57.8011,18106.0
2023-03-23 11:30:00,62.16,62.44,62.16,62.39,35199.0,57.8104,58.0708,57.8104,58.0243,35199.0
2023-03-23 11:40:00,62.35,62.35,62.14,62.35,24578.0,57.9871,57.9871,57.7918,57.9871,24578.0
2023-03-23 11:50:00,62.37,62.52,62.29,62.36,34795.0,58.0057,58.1452,57.9313,57.9964,34795.0
2023-03-23 12:00:00,62.36,62.36,62.05,62.16,27487.0,57.9964,57.9964,57.7081,57.8104,27487.0
2023-03-23 12:10:00,62.16,62.16,61.98,61.98,34295.0,57.8104,57.8104,57.643,57.643,34295.0
2023-03-23 12:20:00,61.98,62.22,61.95,62.22,43898.0,57.643,57.8662,57.6151,57.8662,43898.0
2023-03-23 12:30:00,62.23,62.32,62.17,62.23,33812.0,57.8755,57.9592,57.8197,57.8755,33812.0
2023-03-23 12:40:00,62.23,62.24,62.07,62.21,48500.0,57.8755,57.8848,57.7267,57.8569,48500.0
2023-03-23 12:50:00,62.22,62.29,62.13,62.15,48895.0,57.8662,57.9313,57.7825,57.8011,48895.0
2023-03-23 13:00:00,62.12,62.16,61.93,62.06,21284.0,57.7732,57.8104,57.5964,57.7174,21284.0
2023-03-23 13:10:00,62.08,62.17,61.93,62.0,101820.0,57.736,57.8197,57.5964,57.6616,101820.0
2023-03-23 13:20:00,62.02,62.14,61.86,62.0,39127.0,57.6802,57.7918,57.5313,57.6616,39127.0
2023-03-23 13:30:00,62.01,62.14,61.97,62.1,34454.0,57.6709,57.7918,57.6337,57.7546,34454.0
2023-03-23 13:40:00,62.11,62.18,61.93,62.01,26182.0,57.7639,57.829,57.5964,57.6709,26182.0
2023-03-23 13:50:00,62.01,62.09,61.85,61.94,94188.0,57.6709,57.7453,57.522,57.6058,94188.0
2023-03-23 14:00:00,61.94,62.1,61.8,61.81,70550.0,57.6058,57.7546,57.4755,57.4848,70550.0
2023-03-23 14:10:00,61.81,61.96,61.77,61.82,33564.0,57.4848,57.6244,57.4476,57.4941,33564.0
2023-03-23 14:20:00,61.83,61.83,61.53,61.53,46860.0,57.5034,57.5034,57.2244,57.2244,46860.0
2023-03-23 14:30:00,61.53,61.62,61.14,61.17,101550.0,57.2244,57.3081,56.8617,56.8896,101550.0
2023-03-23 14:40:00,61.17,61.17,60.92,61.03,59319.0,56.8896,56.8896,56.6571,56.7594,59319.0
2023-03-23 14:50:00,61.03,61.03,60.62,60.97,30284.0,56.7594,56.7594,56.3781,56.7036,30284.0
2023-03-23 15:00:00,60.98,61.45,60.98,61.45,125944.0,56.7129,57.15,56.7129,57.15,125944.0
2023-03-23 15:10:00,61.48,61.55,61.1,61.13,54930.0,57.1779,57.243,56.8245,56.8524,54930.0
2023-03-23 15:20:00,61.08,61.44,60.97,61.34,68579.0,56.8059,57.1407,56.7036,57.0477,68579.0
2023-03-23 15:30:00,61.32,61.52,61.17,61.42,66608.0,57.0291,57.2151,56.8896,57.1221,66608.0
2023-03-23 15:40:00,61.4,61.71,61.32,61.56,114518.0,57.1035,57.3918,57.0291,57.2523,114518.0
2023-03-23 15:50:00,61.57,61.81,61.57,61.59,217181.0,57.2616,57.4848,57.2616,57.2802,217181.0
2023-03-24 09:30:00,61.27,61.3,60.95,61.2,54838.0,56.9826,57.0105,56.685,56.9175,54838.0
2023-03-24 09:40:00,61.17,61.27,60.79,60.89,26906.0,56.8896,56.9826,56.5362,56.6292,26906.0
2023-03-24 09:50:00,60.95,61.2,60.85,61.01,35531.0,56.685,56.9175,56.592,56.7408,35531.0
2023-03-24 10:00:00,61.01,61.13,60.79,60.81,44130.0,56.7408,56.8524,56.5362,56.5548,44130.0
2023-03-24 10:10:00,60.78,61.17,60.71,60.81,34098.0,56.5269,56.8896,56.4618,56.5548,34098.0
2023-03-24 10:20:00,60.82,60.97,60.68,60.89,54575.0,56.5641,56.7036,56.4339,56.6292,54575.0
2023-03-24 10:30:00,60.89,61.25,60.88,61.12,31765.0,56.6292,56.964,56.6199,56.8431,31765.0
2023-03-24 10:40:00,61.12,61.19,60.99,61.02,22386.0,56.8431,56.9082,56.7222,56.7501,22386.0
2023-03-24 10:50:00,61.02,61.2,60.96,61.2,23209.0,56.7501,56.9175,56.6943,56.9175,23209.0
2023-03-24 11:00:00,61.21,61.27,61.08,61.13,17487.0,56.9268,56.9826,56.8059,56.8524,17487.0
2023-03-24 11:10:00,61.12,61.19,61.0,61.06,17510.0,56.8431,56.9082,56.7315,56.7873,17510.0
2023-03-24 11:20:00,61.08,61.35,61.04,61.3,25771.0,56.8059,57.057,56.7687,57.0105,25771.0
2023-03-24 11:30:00,61.29,61.32,61.13,61.19,31850.0,57.0012,57.0291,56.8524,56.9082,31850.0
2023-03-24 11:40:00,61.21,61.67,61.18,61.54,17179.0,56.9268,57.3546,56.8989,57.2337,17179.0
2023-03-24 11:50:00,61.54,61.56,61.36,61.44,15024.0,57.2337,57.2523,57.0663,57.1407,15024.0
2023-03-24 12:00:00,61.44,61.59,61.31,61.42,19729.0,57.1407,57.2802,57.0198,57.1221,19729.0
2023-03-24 12:10:00,61.44,61.49,61.29,61.35,19135.0,57.1407,57.1872,57.0012,57.057,19135.0
2023-03-24 12:20:00,61.34,61.38,61.25,61.31,13476.0,57.0477,57.0849,56.964,57.0198,13476.0
2023-03-24 12:30:00,61.37,61.39,61.3,61.3,9501.0,57.0756,57.0942,57.0105,57.0105,9501.0
2023-03-24 12:40:00,61.3,61.49,61.24,61.47,11931.0,57.0105,57.1872,56.9547,57.1686,11931.0
2023-03-24 12:50:00,61.5,61.68,61.48,61.55,15535.0,57.1965,57.3639,57.1779,57.243,15535.0
2023-03-24 13:00:00,61.6,61.61,61.42,61.48,9517.0,57.2895,57.2988,57.1221,57.1779,9517.0
2023-03-24 13:10:00,61.5,61.5,61.33,61.34,8953.0,57.1965,57.1965,57.0384,57.0477,8953.0
2023-03-24 13:20:00,61.36,61.51,61.24,61.42,16794.0,57.0663,57.2058,56.9547,57.1221,16794.0
2023-03-24 13:30:00,61.45,61.49,61.28,61.29,12196.0,57.15,57.1872,56.9919,57.0012,12196.0
2023-03-24 13:40:00,61.3,61.34,61.13,61.13,14199.0,57.0105,57.0477,56.8524,56.8524,14199.0
2023-03-24 13:50:00,61.13,61.15,60.9,61.08,14045.0,56.8524,56.871,56.6385,56.8059,14045.0
2023-03-24 14:00:00,61.09,61.17,61.04,61.1,10009.0,56.8152,56.8896,56.7687,56.8245,10009.0
2023-03-24 14:10:00,61.08,61.19,61.08,61.18,9111.0,56.8059,56.9082,56.8059,56.8989,9111.0
2023-03-24 14:20:00,61.22,61.31,61.18,61.24,12884.0,56.9361,57.0198,56.8989,56.9547,12884.0
2023-03-24 14:30:00,61.25,61.38,61.22,61.29,10949.0,56.964,57.0849,56.9361,57.0012,10949.0
2023-03-24 14:40:00,61.27,61.33,61.23,61.3,11631.0,56.9826,57.0384,56.9454,57.0105,11631.0
2023-03-24 14:50:00,61.27,61.3,61.17,61.23,17267.0,56.9826,57.0105,56.8896,56.9454,17267.0
2023-03-24 15:00:00,61.23,61.24,61.05,61.05,10627.0,56.9454,56.9547,56.778,56.778,10627.0
2023-03-24 15:10:00,61.01,61.29,61.01,61.27,15557.0,56.7408,57.0012,56.7408,56.9826,15557.0
2023-03-24 15:20:00,61.28,61.48,61.28,61.37,33730.0,56.9919,57.1779,56.9919,57.0756,33730.0
2023-03-24 15:30:00,61.37,61.59,61.34,61.53,28375.0,57.0756,57.2802,57.0477,57.2244,28375.0
2023-03-24 15:40:00,61.52,61.54,61.35,61.38,35501.0,57.2151,57.2337,57.057,57.0849,35501.0
2023-03-24 15:50:00,61.36,61.72,61.33,61.64,243560.0,57.0663,57.4011,57.0384,57.3267,243560.0
2023-03-27 09:30:00,62.22,62.22,61.69,61.7,28615.0,57.8662,57.8662,57.3732,57.3825,28615.0
2023-03-27 09:40:00,61.65,61.89,61.65,61.87,5887.0,57.336,57.5592,57.336,57.5406,5887.0
2023-03-27 09:50:00,61.83,62.13,61.81,62.02,12967.0,57.5034,57.7825,57.4848,57.6802,12967.0
2023-03-27 10:00:00,61.97,62.22,61.9,62.22,26722.0,57.6337,57.8662,57.5685,57.8662,26722.0
2023-03-27 10:10:00,62.19,62.19,61.91,62.01,27473.0,57.8383,57.8383,57.5778,57.6709,27473.0
2023-03-27 10:20:00,62.03,62.21,62.03,62.07,12661.0,57.6895,57.8569,57.6895,57.7267,12661.0
2023-03-27 10:30:00,62.06,62.08,61.87,62.06,30815.0,57.7174,57.736,57.5406,57.7174,30815.0
2023-03-27 10:40:00,62.08,62.19,61.94,62.16,52909.0,57.736,57.8383,57.6058,57.8104,52909.0
2023-03-27 10:50:00,62.19,62.3,62.03,62.06,28380.0,57.8383,57.9406,57.6895,57.7174,28380.0
2023-03-27 11:00:00,62.08,62.1,61.83,61.84,29179.0,57.736,57.7546,57.5034,57.5127,29179.0
2023-03-27 11:10:00,61.82,61.88,61.71,61.78,27807.0,57.4941,57.5499,57.3918,57.4569,27807.0
2023-03-27 11:20:00,61.79,61.98,61.78,61.86,17810.0,57.4662,57.643,57.4569,57.5313,17810.0
2023-03-27 11:30:00,61.8,61.94,61.76,61.83,24855.0,57.4755,57.6058,57.4383,57.5034,24855.0
2023-03-27 11:40:00,61.83,61.89,61.74,61.85,20394.0,57.5034,57.5592,57.4197,57.522,20394.0
2023-03-27 11:50:00,61.84,61.85,61.64,61.76,30848.0,57.5127,57.522,57.3267,57.4383,30848.0
2023-03-27 12:00:00,61.78,61.94,61.74,61.94,54251.0,57.4569,57.6058,57.4197,57.6058,54251.0
2023-03-27 12:10:00,61.95,62.19,61.94,62.19,22975.0,57.6151,57.8383,57.6058,57.8383,22975.0
2023-03-27 12:20:00,62.18,62.31,62.13,62.25,26119.0,57.829,57.9499,57.7825,57.8941,26119.0
2023-03-27 12:30:00,62.25,62.27,61.99,62.0,26171.0,57.8941,57.9127,57.6523,57.6616,26171.0
2023-03-27 12:40:00,62.01,62.05,61.92,62.03,63706.0,57.6709,57.7081,57.5871,57.6895,63706.0
2023-03-27 12:50:00,62.04,62.04,61.89,62.0,39059.0,57.6988,57.6988,57.5592,57.6616,39059.0
2023-03-27 13:00:00,62.01,62.25,62.0,62.18,20575.0,57.6709,57.8941,57.6616,57.829,20575.0
2023-03-27 13:10:00,62.16,62.2,62.1,62.18,17841.0,57.8104,57.8476,57.7546,57.829,17841.0
2023-03-27 13:20:00,62.2,62.45,62.2,62.45,19748.0,57.8476,58.0801,57.8476,58.0801,19748.0
2023-03-27 13:30:00,62.44,62.46,62.33,62.41,24052.0,58.0708,58.0894,57.9685,58.0429,24052.0
2023-03-27 13:40:00,62.42,62.48,62.2,62.31,29304.0,58.0522,58.108,57.8476,57.9499,29304.0
2023-03-27 13:50:00,62.33,62.37,62.16,62.23,22980.0,57.9685,58.0057,57.8104,57.8755,22980.0
2023-03-27 14:00:00,62.21,62.22,62.13,62.15,21840.0,57.8569,57.8662,57.7825,57.8011,21840.0
2023-03-27 14:10:00,62.15,62.3,62.11,62.26,21907.0,57.8011,57.9406,57.7639,57.9034,21907.0
2023-03-27 14:20:00,62.27,62.39,62.26,62.28,26039.0,57.9127,58.0243,57.9034,57.922,26039.0
2023-03-27 14:30:00,62.26,62.34,62.25,62.28,22647.0,57.9034,57.9778,57.8941,57.922,22647.0
2023-03-27 14:40:00,62.27,62.36,62.23,62.25,26596.0,57.9127,57.9964,57.8755,57.8941,26596.0
2023-03-27 14:50:00,62.26,62.32,62.22,62.26,32150.0,57.9034,57.9592,57.8662,57.9034,32150.0
2023-03-27 15:00:00,62.26,62.35,61.98,61.99,28371.0,57.9034,57.9871,57.643,57.6523,28371.0
2023-03-27 15:10:00,62.0,62.08,61.98,62.04,28470.0,57.6616,57.736,57.643,57.6988,28470.0
2023-03-27 15:20:00,62.03,62.13,61.99,62.12,25346.0,57.6895,57.7825,57.6523,57.7732,25346.0
2023-03-27 15:30:00,62.12,62.14,61.94,62.0,33934.0,57.7732,57.7918,57.6058,57.6616,33934.0
2023-03-27 15:40:00,62.0,62.09,61.96,61.98,72078.0,57.6616,57.7453,57.6244,57.643,72078.0
2023-03-27 15:50:00,61.98,62.09,61.82,62.03,297685.0,57.643,57.7453,57.4941,57.6895,297685.0
2023-03-28 09:30:00,60.21,60.57,59.18,59.64,432712.0,55.9968,56.3316,55.0389,55.4667,432712.0
2023-03-28 09:40:00,59.64,60.36,59.51,60.36,47076.0,55.4667,56.1363,55.3458,56.1363,47076.0
2023-03-28 09:50:00,60.44,60.6,60.19,60.4,23894.0,56.2107,56.3595,55.9782,56.1735,23894.0
2023-03-28 10:00:00,60.42,60.49,59.86,60.47,129611.0,56.1921,56.2572,55.6713,56.2386,129611.0
2023-03-28 10:10:00,60.45,60.66,60.2,60.44,24405.0,56.22,56.4153,55.9875,56.2107,24405.0
2023-03-28 10:20:00,60.43,60.43,60.22,60.38,21406.0,56.2014,56.2014,56.0061,56.1549,21406.0
2023-03-28 10:30:00,60.38,60.38,59.91,59.97,37373.0,56.1549,56.1549,55.7178,55.7736,37373.0
2023-03-28 10:40:00,59.99,60.23,59.99,60.16,17531.0,55.7922,56.0154,55.7922,55.9503,17531.0
2023-03-28 10:50:00,60.23,60.27,60.07,60.12,13565.0,56.0154,56.0526,55.8666,55.9131,13565.0
2023-03-28 11:00:00,60.08,60.29,60.06,60.07,14231.0,55.8759,56.0712,55.8573,55.8666,14231.0
2023-03-28 11:10:00,60.04,60.22,60.04,60.13,11739.0,55.8387,56.0061,55.8387,55.9224,11739.0
2023-03-28 11:20:00,60.11,60.24,60.1,60.22,11727.0,55.9038,56.0247,55.8945,56.0061,11727.0
2023-03-28 11:30:00,60.2,60.43,60.2,60.4,10510.0,55.9875,56.2014,55.9875,56.1735,10510.0
2023-03-28 11:40:00,60.43,60.44,60.12,60.12,9331.0,56.2014,56.2107,55.9131,55.9131,9331.0
2023-03-28 11:50:00,60.13,60.22,60.11,60.2,9007.0,55.9224,56.0061,55.9038,55.9875,9007.0
2023-03-28 12:00:00,60.21,60.26,60.0,60.08,22937.0,55.9968,56.0433,55.8015,55.8759,22937.0
2023-03-28 12:10:00,60.09,60.2,59.97,60.03,13260.0,55.8852,55.9875,55.7736,55.8294,13260.0
2023-03-28 12:20:00,60.04,60.04,59.96,60.0,10355.0,55.8387,55.8387,55.7643,55.8015,10355.0
2023-03-28 12:30:00,60.0,60.03,59.89,59.94,16000.0,55.8015,55.8294,55.6992,55.7457,16000.0
2023-03-28 12:40:00,59.93,59.96,59.82,59.9,21641.0,55.7364,55.7643,55.6341,55.7085,21641.0
2023-03-28 12:50:00,59.91,59.92,59.83,59.85,10856.0,55.7178,55.7271,55.6434,55.662,10856.0
2023-03-28 13:00:00,59.86,59.88,59.65,59.71,14111.0,55.6713,55.6899,55.476,55.5318,14111.0
2023-03-28 13:10:00,59.69,59.76,59.64,59.71,19785.0,55.5132,55.5783,55.4667,55.5318,19785.0
2023-03-28 13:20:00,59.69,59.69,59.6,59.63,13835.0,55.5132,55.5132,55.4295,55.4574,13835.0
2023-03-28 13:30:00,59.62,59.66,59.45,59.51,25983.0,55.4481,55.4853,55.29,55.3458,25983.0
2023-03-28 13:40:00,59.51,59.59,59.43,59.53,23048.0,55.3458,55.4202,55.2714,55.3644,23048.0
2023-03-28 13:50:00,59.54,59.73,59.47,59.73,36847.0,55.3737,55.5504,55.3086,55.5504,36847.0
2023-03-28 14:00:00,59.73,59.85,59.7,59.79,36208.0,55.5504,55.662,55.5225,55.6062,36208.0
2023-03-28 14:10:00,59.78,59.97,59.78,59.94,18227.0,55.5969,55.7736,55.5969,55.7457,18227.0
2023-03-28 14:20:00,59.95,59.96,59.8,59.81,28330.0,55.755,55.7643,55.6155,55.6248,28330.0
2023-03-28 14:30:00,59.82,59.93,59.79,59.9,20862.0,55.6341,55.7364,55.6062,55.7085,20862.0
2023-03-28 14:40:00,59.89,59.97,59.82,59.87,24628.0,55.6992,55.7736,55.6341,55.6806,24628.0
2023-03-28 14:50:00,59.86,59.98,59.84,59.98,31517.0,55.6713,55.7829,55.6527,55.7829,31517.0
2023-03-28 15:00:00,59.98,60.19,59.97,60.16,26813.0,55.7829,55.9782,55.7736,55.9503,26813.0
2023-03-28 15:10:00,60.16,60.19,60.04,60.08,40322.0,55.9503,55.9782,55.8387,55.8759,40322.0
2023-03-28 15:20:00,60.08,60.16,59.98,60.03,34961.0,55.8759,55.9503,55.7829,55.8294,34961.0
2023-03-28 15:30:00,60.03,60.19,59.92,60.15,45008.0,55.8294,55.9782,55.7271,55.941,45008.0
2023-03-28 15:40:00,60.16,60.32,60.12,60.32,70529.0,55.9503,56.0991,55.9131,56.0991,70529.0
2023-03-28 15:50:00,60.32,60.54,60.3,60.43,280239.0,56.0991,56.3037,56.0805,56.2014,280239.0
2023-03-29 09:30:00,62.12,62.26,61.65,62.2,107107.0,57.7732,57.9034,57.336,57.8476,107107.0
2023-03-29 09:40:00,62.25,62.91,62.21,62.73,83796.0,57.8941,58.5079,57.8569,58.3405,83796.0
2023-03-29 09:50:00,62.7,62.8,62.34,62.44,29911.0,58.3126,58.4056,57.9778,58.0708,29911.0
2023-03-29 10:00:00,62.42,62.6,62.31,62.51,50587.0,58.0522,58.2196,57.9499,58.1359,50587.0
2023-03-29 10:10:00,62.47,62.49,62.27,62.42,38912.0,58.0987,58.1173,57.9127,58.0522,38912.0
2023-03-29 10:20:00,62.42,62.47,62.3,62.4,46406.0,58.0522,58.0987,57.9406,58.0336,46406.0
2023-03-29 10:30:00,62.44,62.7,62.44,62.49,19980.0,58.0708,58.3126,58.0708,58.1173,19980.0
2023-03-29 10:40:00,62.5,62.53,62.29,62.39,23179.0,58.1266,58.1545,57.9313,58.0243,23179.0
2023-03-29 10:50:00,62.42,62.64,62.42,62.45,22423.0,58.0522,58.2568,58.0522,58.0801,22423.0
2023-03-29 11:00:00,62.48,62.75,62.47,62.7,10774.0,58.108,58.3591,58.0987,58.3126,10774.0
2023-03-29 11:10:00,62.67,62.86,62.67,62.74,14341.0,58.2847,58.4614,58.2847,58.3498,14341.0
2023-03-29 11:20:00,62.76,62.93,62.76,62.87,18667.0,58.3684,58.5265,58.3684,58.4707,18667.0
2023-03-29 11:30:00,62.88,63.03,62.88,63.01,36188.0,58.48,58.6195,58.48,58.6009,36188.0
2023-03-29 11:40:00,63.0,63.11,63.0,63.03,12547.0,58.5916,58.6939,58.5916,58.6195,12547.0
2023-03-29 11:50:00,63.04,63.19,63.04,63.16,15938.0,58.6288,58.7683,58.6288,58.7404,15938.0
2023-03-29 12:00:00,63.17,63.17,62.93,62.94,25893.0,58.7497,58.7497,58.5265,58.5358,25893.0
2023-03-29 12:10:00,62.94,63.08,62.85,63.06,27230.0,58.5358,58.666,58.4521,58.6474,27230.0
2023-03-29 12:20:00,63.06,63.25,63.06,63.2,40126.0,58.6474,58.8241,58.6474,58.7776,40126.0
2023-03-29 12:30:00,63.19,63.21,63.07,63.07,38694.0,58.7683,58.7869,58.6567,58.6567,38694.0
2023-03-29 12:40:00,63.07,63.08,62.94,62.99,31432.0,58.6567,58.666,58.5358,58.5823,31432.0
2023-03-29 12:50:00,62.99,63.03,62.83,62.86,24958.0,58.5823,58.6195,58.4335,58.4614,24958.0
2023-03-29 13:00:00,62.86,63.01,62.78,62.99,26215.0,58.4614,58.6009,58.387,58.5823,26215.0
2023-03-29 13:10:00,63.0,63.01,62.89,62.91,26100.0,58.5916,58.6009,58.4893,58.5079,26100.0
2023-03-29 13:20:00,62.9,63.14,62.89,63.13,19714.0,58.4986,58.7218,58.4893,58.7125,19714.0
2023-03-29 13:30:00,63.12,63.14,62.99,63.03,38883.0,58.7032,58.7218,58.5823,58.6195,38883.0
2023-03-29 13:40:00,63.03,63.15,63.0,63.01,35474.0,58.6195,58.7311,58.5916,58.6009,35474.0
2023-03-29 13:50:00,63.0,63.19,62.94,63.07,36916.0,58.5916,58.7683,58.5358,58.6567,36916.0
2023-03-29 14:00:00,63.08,63.09,62.93,62.95,29373.0,58.666,58.6753,58.5265,58.5451,29373.0
2023-03-29 14:10:00,62.97,63.12,62.96,63.03,26037.0,58.5637,58.7032,58.5544,58.6195,26037.0
2023-03-29 14:20:00,63.03,63.08,62.99,63.06,13487.0,58.6195,58.666,58.5823,58.6474,13487.0
2023-03-29 14:30:00,63.06,63.18,63.04,63.17,40984.0,58.6474,58.759,58.6288,58.7497,40984.0
2023-03-29 14:40:00,63.18,63.4,63.17,63.37,40027.0,58.759,58.9636,58.7497,58.9357,40027.0
2023-03-29 14:50:00,63.39,63.46,63.3,63.42,25683.0,58.9543,59.0194,58.8706,58.9822,25683.0
2023-03-29 15:00:00,63.42,63.44,63.28,63.35,34580.0,58.9822,59.0008,58.852,58.9171,34580.0
2023-03-29 15:10:00,63.36,63.59,63.32,63.57,30736.0,58.9264,59.1403,58.8892,59.1217,30736.0
2023-03-29 15:20:00,63.58,63.88,63.56,63.85,65457.0,59.131,59.41,59.1124,59.3821,65457.0
2023-03-29 15:30:00,63.84,63.94,63.63,63.69,71440.0,59.3728,59.4658,59.1775,59.2333,71440.0
2023-03-29 15:40:00,63.69,63.82,63.59,63.63,67238.0,59.2333,59.3542,59.1403,59.1775,67238.0
2023-03-29 15:50:00,63.65,63.9,63.43,63.81,409977.0,59.1961,59.4286,58.9915,59.3449,409977.0
2023-03-30 09:30:00,64.69,65.19,63.79,64.63,71083.0,60.1633,60.6283,59.3263,60.1075,71083.0
2023-03-30 09:40:00,64.58,64.85,64.48,64.77,19959.0,60.061,60.3121,59.968,60.2377,19959.0
2023-03-30 09:50:00,64.77,64.91,64.61,64.91,20562.0,60.2377,60.3679,60.0889,60.3679,20562.0
2023-03-30 10:00:00,64.92,64.97,64.6,64.79,17212.0,60.3772,60.4237,60.0796,60.2563,17212.0
2023-03-30 10:10:00,64.77,64.83,64.57,64.69,25654.0,60.2377,60.2935,60.0517,60.1633,25654.0
2023-03-30 10:20:00,64.75,64.86,64.69,64.83,14244.0,60.2191,60.3214,60.1633,60.2935,14244.0
2023-03-30 10:30:00,64.83,64.88,64.66,64.79,15768.0,60.2935,60.34,60.1354,60.2563,15768.0
2023-03-30 10:40:00,64.78,64.88,64.76,64.78,12045.0,60.247,60.34,60.2284,60.247,12045.0
2023-03-30 10:50:00,64.78,64.99,64.76,64.92,25132.0,60.247,60.4423,60.2284,60.3772,25132.0
2023-03-30 11:00:00,64.93,65.04,64.81,64.95,17587.0,60.3865,60.4888,60.2749,60.4051,17587.0
2023-03-30 11:10:00,64.93,65.0,64.71,64.8,12752.0,60.3865,60.4516,60.1819,60.2656,12752.0
2023-03-30 11:20:00,64.8,64.8,64.69,64.73,17515.0,60.2656,60.2656,60.1633,60.2005,17515.0
2023-03-30 11:30:00,64.73,64.74,64.46,64.53,14002.0,60.2005,60.2098,59.9494,60.0145,14002.0
2023-03-30 11:40:00,64.53,64.59,64.42,64.43,11116.0,60.0145,60.0703,59.9122,59.9215,11116.0
2023-03-30 11:50:00,64.42,64.51,64.38,64.43,10550.0,59.9122,59.9959,59.875,59.9215,10550.0
2023-03-30 12:00:00,64.42,64.42,64.15,64.23,15081.0,59.9122,59.9122,59.6611,59.7355,15081.0
2023-03-30 12:10:00,64.22,64.24,63.99,64.06,133738.0,59.7262,59.7448,59.5123,59.5774,133738.0
2023-03-30 12:20:00,64.08,64.39,63.97,64.38,16061.0,59.596,59.8843,59.4937,59.875,16061.0
2023-03-30 12:30:00,64.37,64.53,64.27,64.44,23898.0,59.8657,60.0145,59.7727,59.9308,23898.0
2023-03-30 12:40:00,64.46,64.5,64.38,64.47,14607.0,59.9494,59.9866,59.875,59.9587,14607.0
2023-03-30 12:50:00,64.45,64.58,64.45,64.49,9770.0,59.9401,60.061,59.9401,59.9773,9770.0
2023-03-30 13:00:00,64.51,64.63,64.5,64.59,12774.0,59.9959,60.1075,59.9866,60.0703,12774.0
2023-03-30 13:10:00,64.59,64.64,64.44,64.44,13546.0,60.0703,60.1168,59.9308,59.9308,13546.0
2023-03-30 13:20:00,64.45,64.47,64.32,64.39,11225.0,59.9401,59.9587,59.8192,59.8843,11225.0
2023-03-30 13:30:00,64.41,64.45,64.26,64.27,17329.0,59.9029,59.9401,59.7634,59.7727,17329.0
2023-03-30 13:40:00,64.26,64.27,64.09,64.26,12252.0,59.7634,59.7727,59.6053,59.7634,12252.0
2023-03-30 13:50:00,64.27,64.36,64.21,64.32,11212.0,59.7727,59.8564,59.7169,59.8192,11212.0
2023-03-30 14:00:00,64.32,64.52,64.32,64.5,17634.0,59.8192,60.0052,59.8192,59.9866,17634.0
2023-03-30 14:10:00,64.5,64.54,64.47,64.52,19805.0,59.9866,60.0238,59.9587,60.0052,19805.0
2023-03-30 14:20:00,64.52,64.6,64.51,64.59,13625.0,60.0052,60.0796,59.9959,60.0703,13625.0
2023-03-30 14:30:00,64.59,64.71,64.56,64.57,17455.0,60.0703,60.1819,60.0424,60.0517,17455.0
2023-03-30 14:40:00,64.57,64.58,64.52,64.58,9379.0,60.0517,60.061,60.0052,60.061,9379.0
2023-03-30 14:50:00,64.56,64.66,64.49,64.63,15249.0,60.0424,60.1354,59.9773,60.1075,15249.0
2023-03-30 15:00:00,64.62,64.75,64.55,64.58,22311.0,60.0982,60.2191,60.0331,60.061,22311.0
2023-03-30 15:10:00,64.6,64.7,64.57,64.67,19693.0,60.0796,60.1726,60.0517,60.1447,19693.0
2023-03-30 15:20:00,64.67,64.78,64.62,64.76,27019.0,60.1447,60.247,60.0982,60.2284,27019.0
2023-03-30 15:30:00,64.75,64.91,64.75,64.77,54892.0,60.2191,60.3679,60.2191,60.2377,54892.0
2023-03-30 15:40:00,64.76,64.89,64.71,64.79,54685.0,60.2284,60.3493,60.1819,60.2563,54685.0
2023-03-30 15:50:00,64.8,65.03,64.78,64.99,192107.0,60.2656,60.4795,60.247,60.4423,192107.0
2023-03-31 09:30:00,64.94,65.39,64.78,65.14,53309.0,60.3958,60.8143,60.247,60.5818,53309.0
2023-03-31 09:40:00,65.14,65.28,64.96,65.16,132996.0,60.5818,60.712,60.4144,60.6004,132996.0
2023-03-31 09:50:00,65.21,65.21,64.93,65.03,31135.0,60.6469,60.6469,60.3865,60.4795,31135.0
2023-03-31 10:00:00,65.11,65.33,65.07,65.14,15136.0,60.5539,60.7585,60.5167,60.5818,15136.0
2023-03-31 10:10:00,65.21,65.36,65.21,65.29,8397.0,60.6469,60.7864,60.6469,60.7213,8397.0
2023-03-31 10:20:00,65.28,65.43,65.23,65.25,10248.0,60.712,60.8515,60.6655,60.6841,10248.0
2023-03-31 10:30:00,65.23,65.39,65.23,65.34,27153.0,60.6655,60.8143,60.6655,60.7678,27153.0
2023-03-31 10:40:00,65.33,65.41,65.23,65.27,19185.0,60.7585,60.8329,60.6655,60.7027,19185.0
2023-03-31 10:50:00,65.26,65.37,65.23,65.37,28059.0,60.6934,60.7957,60.6655,60.7957,28059.0
2023-03-31 11:00:00,65.34,65.41,65.29,65.35,17945.0,60.7678,60.8329,60.7213,60.7771,17945.0
2023-03-31 11:10:00,65.35,65.53,65.35,65.51,18888.0,60.7771,60.9445,60.7771,60.9259,18888.0
2023-03-31 11:20:00,65.5,65.65,65.49,65.61,17250.0,60.9166,61.0561,60.9073,61.0189,17250.0
2023-03-31 11:30:00,65.63,65.69,65.59,65.64,11718.0,61.0375,61.0933,61.0003,61.0468,11718.0
2023-03-31 11:40:00,65.64,65.68,65.59,65.64,11499.0,61.0468,61.084,61.0003,61.0468,11499.0
2023-03-31 11:50:00,65.64,65.75,65.64,65.69,18895.0,61.0468,61.1491,61.0468,61.0933,18895.0
2023-03-31 12:00:00,65.67,65.74,65.65,65.73,26755.0,61.0747,61.1398,61.0561,61.1305,26755.0
2023-03-31 12:10:00,65.74,65.84,65.73,65.76,18783.0,61.1398,61.2328,61.1305,61.1584,18783.0
2023-03-31 12:20:00,65.77,65.91,65.77,65.85,11558.0,61.1677,61.2979,61.1677,61.2421,11558.0
2023-03-31 12:30:00,65.86,65.88,65.77,65.78,15035.0,61.2514,61.27,61.1677,61.177,15035.0
2023-03-31 12:40:00,65.79,65.88,65.78,65.87,8558.0,61.1863,61.27,61.177,61.2607,8558.0
2023-03-31 12:50:00,65.87,65.88,65.82,65.83,11700.0,61.2607,61.27,61.2142,61.2235,11700.0
2023-03-31 13:00:00,65.82,65.9,65.77,65.89,21653.0,61.2142,61.2886,61.1677,61.2793,21653.0
2023-03-31 13:10:00,65.9,65.9,65.8,65.83,16236.0,61.2886,61.2886,61.1956,61.2235,16236.0
2023-03-31 13:20:00,65.83,65.83,65.73,65.73,35079.0,61.2235,61.2235,61.1305,61.1305,35079.0
2023-03-31 13:30:00,65.74,65.77,65.63,65.71,30126.0,61.1398,61.1677,61.0375,61.1119,30126.0
2023-03-31 13:40:00,65.71,65.84,65.7,65.78,81240.0,61.1119,61.2328,61.1026,61.177,81240.0
2023-03-31 13:50:00,65.77,65.89,65.75,65.77,47986.0,61.1677,61.2793,61.1491,61.1677,47986.0
2023-03-31 14:00:00,65.77,65.79,65.63,65.78,16309.0,61.1677,61.1863,61.0375,61.177,16309.0
2023-03-31 14:10:00,65.77,65.85,65.69,65.7,16194.0,61.1677,61.2421,61.0933,61.1026,16194.0
2023-03-31 14:20:00,65.7,65.73,65.63,65.73,13215.0,61.1026,61.1305,61.0375,61.1305,13215.0
2023-03-31 14:30:00,65.73,65.79,65.72,65.77,18420.0,61.1305,61.1863,61.1212,61.1677,18420.0
2023-03-31 14:40:00,65.77,65.85,65.76,65.81,14127.0,61.1677,61.2421,61.1584,61.2049,14127.0
2023-03-31 14:50:00,65.82,65.84,65.76,65.82,17323.0,61.2142,61.2328,61.1584,61.2142,17323.0
2023-03-31 15:00:00,65.83,65.96,65.81,65.84,19686.0,61.2235,61.3445,61.2049,61.2328,19686.0
2023-03-31 15:10:00,65.85,65.93,65.82,65.92,22648.0,61.2421,61.3165,61.2142,61.3072,22648.0
2023-03-31 15:20:00,65.93,66.07,65.93,66.04,22579.0,61.3165,61.4468,61.3165,61.4189,22579.0
2023-03-31 15:30:00,66.03,66.12,65.9,65.91,36134.0,61.4096,61.4933,61.2886,61.2979,36134.0
2023-03-31 15:40:00,65.91,65.97,65.85,65.96,42034.0,61.2979,61.3538,61.2421,61.3445,42034.0
2023-03-31 15:50:00,66.05,66.21,65.88,66.12,165583.0,61.4282,61.577,61.27,61.4933,165583.0
2023-04-03 09:30:00,66.0,66.48,65.92,65.94,87753.0,61.3817,61.8281,61.3072,61.3259,87753.0
2023-04-03 09:40:00,65.97,65.97,65.69,65.95,35007.0,61.3538,61.3538,61.0933,61.3352,35007.0
2023-04-03 09:50:00,66.0,66.06,65.83,65.92,18828.0,61.3817,61.4375,61.2235,61.3072,18828.0
2023-04-03 10:00:00,65.92,66.11,65.85,66.09,24150.0,61.3072,61.484,61.2421,61.4654,24150.0
2023-04-03 10:10:00,66.1,66.22,65.96,66.18,17605.0,61.4747,61.5863,61.3445,61.5491,17605.0
2023-04-03 10:20:00,66.2,66.34,66.12,66.19,53006.0,61.5677,61.6979,61.4933,61.5584,53006.0
2023-04-03 10:30:00,66.19,66.27,66.08,66.1,30038.0,61.5584,61.6328,61.4561,61.4747,30038.0
2023-04-03 10:40:00,66.12,66.13,65.86,65.87,20475.0,61.4933,61.5026,61.2514,61.2607,20475.0
2023-04-03 10:50:00,65.86,65.86,65.57,65.59,16361.0,61.2514,61.2514,60.9817,61.0003,16361.0
2023-04-03 11:00:00,65.56,65.6,65.49,65.52,15202.0,60.9724,61.0096,60.9073,60.9352,15202.0
2023-04-03 11:10:00,65.51,65.66,65.46,65.63,18130.0,60.9259,61.0654,60.8794,61.0375,18130.0
2023-04-03 11:20:00,65.64,65.67,65.55,65.6,14992.0,61.0468,61.0747,60.9631,61.0096,14992.0
2023-04-03 11:30:00,65.61,65.74,65.57,65.71,17059.0,61.0189,61.1398,60.9817,61.1119,17059.0
2023-04-03 11:40:00,65.74,65.82,65.68,65.82,27988.0,61.1398,61.2142,61.084,61.2142,27988.0
2023-04-03 11:50:00,65.81,65.82,65.74,65.81,17980.0,61.2049,61.2142,61.1398,61.2049,17980.0
2023-04-03 12:00:00,65.81,66.01,65.78,65.97,23842.0,61.2049,61.391,61.177,61.3538,23842.0
2023-04-03 12:10:00,65.97,66.01,65.9,65.9,12585.0,61.3538,61.391,61.2886,61.2886,12585.0
2023-04-03 12:20:00,65.93,65.98,65.87,65.96,14871.0,61.3165,61.3631,61.2607,61.3445,14871.0
2023-04-03 12:30:00,65.94,66.04,65.93,65.96,17444.0,61.3259,61.4189,61.3165,61.3445,17444.0
2023-04-03 12:40:00,65.96,65.97,65.85,65.89,14935.0,61.3445,61.3538,61.2421,61.2793,14935.0
2023-04-03 12:50:00,65.88,65.95,65.84,65.84,12326.0,61.27,61.3352,61.2328,61.2328,12326.0
2023-04-03 13:00:00,65.84,65.84,65.65,65.79,19485.0,61.2328,61.2328,61.0561,61.1863,19485.0
2023-04-03 13:10:00,65.81,65.85,65.75,65.77,16077.0,61.2049,61.2421,61.1491,61.1677,16077.0
2023-04-03 13:20:00,65.78,65.84,65.73,65.73,16340.0,61.177,61.2328,61.1305,61.1305,16340.0
2023-04-03 13:30:00,65.73,65.76,65.65,65.67,17391.0,61.1305,61.1584,61.0561,61.0747,17391.0
2023-04-03 13:40:00,65.65,65.68,65.59,65.65,12721.0,61.0561,61.084,61.0003,61.0561,12721.0
2023-04-03 13:50:00,65.66,65.72,65.57,65.68,20857.0,61.0654,61.1212,60.9817,61.084,20857.0
2023-04-03 14:00:00,65.68,65.71,65.47,65.48,39458.0,61.084,61.1119,60.8887,60.898,39458.0
2023-04-03 14:10:00,65.47,65.54,65.37,65.44,13917.0,60.8887,60.9538,60.7957,60.8608,13917.0
2023-04-03 14:20:00,65.43,65.5,65.36,65.47,17989.0,60.8515,60.9166,60.7864,60.8887,17989.0
2023-04-03 14:30:00,65.48,65.57,65.45,65.51,57596.0,60.898,60.9817,60.8701,60.9259,57596.0
2023-04-03 14:40:00,65.51,65.56,65.38,65.39,42339.0,60.9259,60.9724,60.805,60.8143,42339.0
2023-04-03 14:50:00,65.39,65.48,65.33,65.35,27019.0,60.8143,60.898,60.7585,60.7771,27019.0
2023-04-03 15:00:00,65.36,65.42,65.28,65.3,30898.0,60.7864,60.8422,60.712,60.7306,30898.0
2023-04-03 15:10:00,65.31,65.43,65.28,65.41,27437.0,60.7399,60.8515,60.712,60.8329,27437.0
2023-04-03 15:20:00,65.42,65.51,65.34,65.47,26696.0,60.8422,60.9259,60.7678,60.8887,26696.0
2023-04-03 15:30:00,65.48,65.7,65.46,65.67,31981.0,60.898,61.1026,60.8794,61.0747,31981.0
2023-04-03 15:40:00,65.67,65.82,65.61,65.74,48723.0,61.0747,61.2142,61.0189,61.1398,48723.0
2023-04-03 15:50:00,65.73,65.82,65.67,65.78,155125.0,61.1305,61.2142,61.0747,61.177,155125.0
2023-04-04 09:30:00,65.86,65.93,65.6,65.6,28938.0,61.2514,61.3165,61.0096,61.0096,28938.0
2023-04-04 09:40:00,65.64,65.71,65.31,65.67,21284.0,61.0468,61.1119,60.7399,61.0747,21284.0
2023-04-04 09:50:00,65.67,65.76,65.54,65.64,14625.0,61.0747,61.1584,60.9538,61.0468,14625.0
2023-04-04 10:00:00,65.63,65.81,65.58,65.63,17890.0,61.0375,61.2049,60.991,61.0375,17890.0
2023-04-04 10:10:00,65.6,65.75,65.46,65.48,15227.0,61.0096,61.1491,60.8794,60.898,15227.0
2023-04-04 10:20:00,65.47,65.6,65.27,65.5,36679.0,60.8887,61.0096,60.7027,60.9166,36679.0
2023-04-04 10:30:00,65.48,65.82,65.48,65.72,39596.0,60.898,61.2142,60.898,61.1212,39596.0
2023-04-04 10:40:00,65.71,65.71,65.35,65.36,54913.0,61.1119,61.1119,60.7771,60.7864,54913.0
2023-04-04 10:50:00,65.36,65.37,65.05,65.07,29343.0,60.7864,60.7957,60.4981,60.5167,29343.0
2023-04-04 11:00:00,65.05,65.19,65.01,65.06,25004.0,60.4981,60.6283,60.4609,60.5074,25004.0
2023-04-04 11:10:00,65.08,65.13,64.82,64.89,25043.0,60.526,60.5725,60.2842,60.3493,25043.0
2023-04-04 11:20:00,64.89,65.09,64.89,65.02,24226.0,60.3493,60.5353,60.3493,60.4702,24226.0
2023-04-04 11:30:00,65.03,65.05,64.96,65.04,23452.0,60.4795,60.4981,60.4144,60.4888,23452.0
2023-04-04 11:40:00,64.99,65.1,64.96,65.01,25688.0,60.4423,60.5446,60.4144,60.4609,25688.0
2023-04-04 11:50:00,65.01,65.08,64.88,64.89,33461.0,60.4609,60.526,60.34,60.3493,33461.0
2023-04-04 12:00:00,64.85,64.97,64.66,64.73,26114.0,60.3121,60.4237,60.1354,60.2005,26114.0
2023-04-04 12:10:00,64.74,64.83,64.65,64.81,30506.0,60.2098,60.2935,60.1261,60.2749,30506.0
2023-04-04 12:20:00,64.81,65.0,64.78,64.94,27073.0,60.2749,60.4516,60.247,60.3958,27073.0
2023-04-04 12:30:00,64.96,65.15,64.95,65.03,13539.0,60.4144,60.5911,60.4051,60.4795,13539.0
2023-04-04 12:40:00,65.05,65.33,65.05,65.16,25208.0,60.4981,60.7585,60.4981,60.6004,25208.0
2023-04-04 12:50:00,65.17,65.22,65.04,65.08,16959.0,60.6097,60.6562,60.4888,60.526,16959.0
2023-04-04 13:00:00,65.08,65.23,64.99,65.19,15492.0,60.526,60.6655,60.4423,60.6283,15492.0
2023-04-04 13:10:00,65.17,65.26,65.08,65.19,30387.0,60.6097,60.6934,60.526,60.6283,30387.0
2023-04-04 13:20:00,65.18,65.25,65.12,65.17,16483.0,60.619,60.6841,60.5632,60.6097,16483.0
2023-04-04 13:30:00,65.18,65.27,65.17,65.25,12331.0,60.619,60.7027,60.6097,60.6841,12331.0
2023-04-04 13:40:00,65.27,65.3,65.13,65.19,21629.0,60.7027,60.7306,60.5725,60.6283,21629.0
2023-04-04 13:50:00,65.22,65.3,65.18,65.22,16860.0,60.6562,60.7306,60.619,60.6562,16860.0
2023-04-04 14:00:00,65.23,65.31,65.2,65.22,23693.0,60.6655,60.7399,60.6376,60.6562,23693.0
2023-04-04 14:10:00,65.23,65.4,65.23,65.26,20115.0,60.6655,60.8236,60.6655,60.6934,20115.0
2023-04-04 14:20:00,65.28,65.32,65.22,65.23,13013.0,60.712,60.7492,60.6562,60.6655,13013.0
2023-04-04 14:30:00,65.23,65.36,65.12,65.29,31729.0,60.6655,60.7864,60.5632,60.7213,31729.0
2023-04-04 14:40:00,65.31,65.33,65.19,65.25,36050.0,60.7399,60.7585,60.6283,60.6841,36050.0
2023-04-04 14:50:00,65.26,65.3,65.09,65.22,16666.0,60.6934,60.7306,60.5353,60.6562,16666.0
2023-04-04 15:00:00,65.2,65.26,65.14,65.21,14510.0,60.6376,60.6934,60.5818,60.6469,14510.0
2023-04-04 15:10:00,65.2,65.31,65.18,65.25,40121.0,60.6376,60.7399,60.619,60.6841,40121.0
2023-04-04 15:20:00,65.24,65.28,65.13,65.14,41002.0,60.6748,60.712,60.5725,60.5818,41002.0
2023-04-04 15:30:00,65.14,65.19,65.03,65.14,43100.0,60.5818,60.6283,60.4795,60.5818,43100.0
2023-04-04 15:40:00,65.12,65.22,65.05,65.09,35597.0,60.5632,60.6562,60.4981,60.5353,35597.0
2023-04-04 15:50:00,65.09,65.35,65.08,65.33,105683.0,60.5353,60.7771,60.526,60.7585,105683.0
2023-04-05 09:30:00,64.74,64.8,64.18,64.47,37051.0,60.2098,60.2656,59.689,59.9587,37051.0
2023-04-05 09:40:00,64.45,64.57,64.27,64.51,8831.0,59.9401,60.0517,59.7727,59.9959,8831.0
2023-04-05 09:50:00,64.52,64.85,64.51,64.73,28069.0,60.0052,60.3121,59.9959,60.2005,28069.0
2023-04-05 10:00:00,64.8,64.84,64.53,64.62,6087.0,60.2656,60.3028,60.0145,60.0982,6087.0
2023-04-05 10:10:00,64.61,64.74,64.54,64.71,30832.0,60.0889,60.2098,60.0238,60.1819,30832.0
2023-04-05 10:20:00,64.71,64.85,64.49,64.53,34520.0,60.1819,60.3121,59.9773,60.0145,34520.0
2023-04-05 10:30:00,64.51,64.63,64.26,64.28,25426.0,59.9959,60.1075,59.7634,59.782,25426.0
2023-04-05 10:40:00,64.29,64.31,64.0,64.04,22532.0,59.7913,59.8099,59.5216,59.5588,22532.0
2023-04-05 10:50:00,64.04,64.04,63.83,63.96,23188.0,59.5588,59.5588,59.3635,59.4844,23188.0
2023-04-05 11:00:00,63.99,64.0,63.81,63.88,9331.0,59.5123,59.5216,59.3449,59.41,9331.0
2023-04-05 11:10:00,63.87,64.03,63.86,63.95,14612.0,59.4007,59.5495,59.3914,59.4751,14612.0
2023-04-05 11:20:00,63.93,63.95,63.84,63.93,10654.0,59.4565,59.4751,59.3728,59.4565,10654.0
2023-04-05 11:30:00,63.96,64.23,63.94,64.06,16703.0,59.4844,59.7355,59.4658,59.5774,16703.0
2023-04-05 11:40:00,64.06,64.14,63.99,64.05,16865.0,59.5774,59.6518,59.5123,59.5681,16865.0
2023-04-05 11:50:00,64.05,64.22,64.0,64.22,11114.0,59.5681,59.7262,59.5216,59.7262,11114.0
2023-04-05 12:00:00,64.22,64.23,64.07,64.12,8928.0,59.7262,59.7355,59.5867,59.6332,8928.0
2023-04-05 12:10:00,64.14,64.2,64.09,64.15,11456.0,59.6518,59.7076,59.6053,59.6611,11456.0
2023-04-05 12:20:00,64.14,64.2,64.02,64.11,9134.0,59.6518,59.7076,59.5402,59.6239,9134.0
2023-04-05 12:30:00,64.09,64.2,64.03,64.12,8049.0,59.6053,59.7076,59.5495,59.6332,8049.0
2023-04-05 12:40:00,64.17,64.27,64.12,64.22,10530.0,59.6797,59.7727,59.6332,59.7262,10530.0
2023-04-05 12:50:00,64.22,64.33,64.19,64.28,11380.0,59.7262,59.8285,59.6983,59.782,11380.0
2023-04-05 13:00:00,64.3,64.44,64.25,64.39,9238.0,59.8006,59.9308,59.7541,59.8843,9238.0
2023-04-05 13:10:00,64.39,64.54,64.38,64.53,11876.0,59.8843,60.0238,59.875,60.0145,11876.0
2023-04-05 13:20:00,64.54,64.57,64.49,64.5,12406.0,60.0238,60.0517,59.9773,59.9866,12406.0
2023-04-05 13:30:00,64.5,64.53,64.41,64.53,11162.0,59.9866,60.0145,59.9029,60.0145,11162.0
2023-04-05 13:40:00,64.54,64.55,64.41,64.45,9734.0,60.0238,60.0331,59.9029,59.9401,9734.0
2023-04-05 13:50:00,64.46,64.56,64.44,64.53,16322.0,59.9494,60.0424,59.9308,60.0145,16322.0
2023-04-05 14:00:00,64.52,64.57,64.42,64.47,12825.0,60.0052,60.0517,59.9122,59.9587,12825.0
2023-04-05 14:10:00,64.46,64.55,64.43,64.55,12059.0,59.9494,60.0331,59.9215,60.0331,12059.0
2023-04-05 14:20:00,64.56,64.56,64.43,64.48,10391.0,60.0424,60.0424,59.9215,59.968,10391.0
2023-04-05 14:30:00,64.47,64.63,64.47,64.58,13386.0,59.9587,60.1075,59.9587,60.061,13386.0
2023-04-05 14:40:00,64.6,64.65,64.45,64.6,16129.0,60.0796,60.1261,59.9401,60.0796,16129.0
2023-04-05 14:50:00,64.61,64.64,64.57,64.61,20434.0,60.0889,60.1168,60.0517,60.0889,20434.0
2023-04-05 15:00:00,64.62,64.68,64.53,64.57,20995.0,60.0982,60.154,60.0145,60.0517,20995.0
2023-04-05 15:10:00,64.57,64.7,64.56,64.66,28664.0,60.0517,60.1726,60.0424,60.1354,28664.0
2023-04-05 15:20:00,64.66,64.9,64.59,64.74,31424.0,60.1354,60.3586,60.0703,60.2098,31424.0
2023-04-05 15:30:00,64.77,64.8,64.65,64.73,35425.0,60.2377,60.2656,60.1261,60.2005,35425.0
2023-04-05 15:40:00,64.72,64.87,64.68,64.82,43591.0,60.1912,60.3307,60.154,60.2842,43591.0
2023-04-05 15:50:00,64.83,64.94,64.77,64.86,110661.0,60.2935,60.3958,60.2377,60.3214,110661.0
2023-04-06 09:30:00,64.38,64.45,64.16,64.19,27125.0,59.875,59.9401,59.6704,59.6983,27125.0
2023-04-06 09:40:00,64.2,64.5,64.2,64.26,10368.0,59.7076,59.9866,59.7076,59.7634,10368.0
2023-04-06 09:50:00,64.33,64.37,64.15,64.2,8363.0,59.8285,59.8657,59.6611,59.7076,8363.0
2023-04-06 10:00:00,64.18,64.41,64.17,64.39,10320.0,59.689,59.9029,59.6797,59.8843,10320.0
2023-04-06 10:10:00,64.4,64.59,64.38,64.41,20310.0,59.8936,60.0703,59.875,59.9029,20310.0
2023-04-06 10:20:00,64.39,64.43,64.22,64.32,14134.0,59.8843,59.9215,59.7262,59.8192,14134.0
2023-04-06 10:30:00,64.34,64.45,64.25,64.25,10669.0,59.8378,59.9401,59.7541,59.7541,10669.0
2023-04-06 10:40:00,64.22,64.31,64.1,64.26,12515.0,59.7262,59.8099,59.6146,59.7634,12515.0
2023-04-06 10:50:00,64.18,64.18,64.04,64.13,11575.0,59.689,59.689,59.5588,59.6425,11575.0
2023-04-06 11:00:00,64.12,64.41,64.08,64.4,7167.0,59.6332,59.9029,59.596,59.8936,7167.0
2023-04-06 11:10:00,64.41,64.46,64.38,64.42,7519.0,59.9029,59.9494,59.875,59.9122,7519.0
2023-04-06 11:20:00,64.41,64.44,64.29,64.36,7958.0,59.9029,59.9308,59.7913,59.8564,7958.0
2023-04-06 11:30:00,64.36,64.49,64.33,64.47,6872.0,59.8564,59.9773,59.8285,59.9587,6872.0
2023-04-06 11:40:00,64.51,64.75,64.5,64.72,7514.0,59.9959,60.2191,59.9866,60.1912,7514.0
2023-04-06 11:50:00,64.71,64.77,64.65,64.76,6054.0,60.1819,60.2377,60.1261,60.2284,6054.0
2023-04-06 12:00:00,64.82,64.87,64.6,64.67,10060.0,60.2842,60.3307,60.0796,60.1447,10060.0
2023-04-06 12:10:00,64.66,64.69,64.55,64.57,14101.0,60.1354,60.1633,60.0331,60.0517,14101.0
2023-04-06 12:20:00,64.57,64.62,64.53,64.57,13493.0,60.0517,60.0982,60.0145,60.0517,13493.0
2023-04-06 12:30:00,64.58,64.67,64.57,64.64,11698.0,60.061,60.1447,60.0517,60.1168,11698.0
2023-04-06 12:40:00,64.6,64.74,64.59,64.61,9104.0,60.0796,60.2098,60.0703,60.0889,9104.0
2023-04-06 12:50:00,64.62,64.62,64.46,64.46,7609.0,60.0982,60.0982,59.9494,59.9494,7609.0
2023-04-06 13:00:00,64.45,64.51,64.4,64.46,13317.0,59.9401,59.9959,59.8936,59.9494,13317.0
2023-04-06 13:10:00,64.48,64.52,64.43,64.5,14897.0,59.968,60.0052,59.9215,59.9866,14897.0
2023-04-06 13:20:00,64.51,64.58,64.48,64.48,12261.0,59.9959,60.061,59.968,59.968,12261.0
2023-04-06 13:30:00,64.47,64.58,64.46,64.51,11926.0,59.9587,60.061,59.9494,59.9959,11926.0
2023-04-06 13:40:00,64.52,64.53,64.43,64.52,12064.0,60.0052,60.0145,59.9215,60.0052,12064.0
2023-04-06 13:50:00,64.53,64.6,64.47,64.6,9681.0,60.0145,60.0796,59.9587,60.0796,9681.0
2023-04-06 14:00:00,64.6,64.64,64.55,64.64,6286.0,60.0796,60.1168,60.0331,60.1168,6286.0
2023-04-06 14:10:00,64.64,64.67,64.54,64.56,7924.0,60.1168,60.1447,60.0238,60.0424,7924.0
2023-04-06 14:20:00,64.53,64.61,64.5,64.53,5249.0,60.0145,60.0889,59.9866,60.0145,5249.0
2023-04-06 14:30:00,64.55,64.57,64.51,64.55,4749.0,60.0331,60.0517,59.9959,60.0331,4749.0
2023-04-06 14:40:00,64.52,64.54,64.47,64.49,7795.0,60.0052,60.0238,59.9587,59.9773,7795.0
2023-04-06 14:50:00,64.49,64.6,64.46,64.48,7019.0,59.9773,60.0796,59.9494,59.968,7019.0
2023-04-06 15:00:00,64.49,64.53,64.44,64.47,6450.0,59.9773,60.0145,59.9308,59.9587,6450.0
2023-04-06 15:10:00,64.47,64.47,64.32,64.35,9004.0,59.9587,59.9587,59.8192,59.8471,9004.0
2023-04-06 15:20:00,64.35,64.39,64.31,64.35,9381.0,59.8471,59.8843,59.8099,59.8471,9381.0
2023-04-06 15:30:00,64.37,64.4,64.3,64.31,24344.0,59.8657,59.8936,59.8006,59.8099,24344.0
2023-04-06 15:40:00,64.29,64.39,64.19,64.39,29173.0,59.7913,59.8843,59.6983,59.8843,29173.0
2023-04-06 15:50:00,64.39,64.43,64.27,64.42,92115.0,59.8843,59.9215,59.7727,59.9122,92115.0
2023-04-10 09:30:00,64.41,66.21,64.28,65.89,95440.0,59.9029,61.577,59.782,61.2793,95440.0
2023-04-10 09:40:00,65.9,66.43,65.87,65.92,53667.0,61.2886,61.7816,61.2607,61.3072,53667.0
2023-04-10 09:50:00,65.98,66.19,65.67,65.8,38906.0,61.3631,61.5584,61.0747,61.1956,38906.0
2023-04-10 10:00:00,65.83,66.43,65.81,66.41,26581.0,61.2235,61.7816,61.2049,61.763,26581.0
2023-04-10 10:10:00,66.43,66.52,66.12,66.15,86405.0,61.7816,61.8653,61.4933,61.5212,86405.0
2023-04-10 10:20:00,66.22,66.24,65.7,65.79,31653.0,61.5863,61.6049,61.1026,61.1863,31653.0
2023-04-10 10:30:00,65.83,66.31,65.83,66.2,44983.0,61.2235,61.67,61.2235,61.5677,44983.0
2023-04-10 10:40:00,66.21,66.26,66.02,66.14,28319.0,61.577,61.6235,61.4003,61.5119,28319.0
2023-04-10 10:50:00,66.13,66.17,65.9,65.91,7429.0,61.5026,61.5398,61.2886,61.2979,7429.0
2023-04-10 11:00:00,65.95,66.12,65.93,66.03,13217.0,61.3352,61.4933,61.3165,61.4096,13217.0
2023-04-10 11:10:00,66.04,66.17,65.9,65.94,50881.0,61.4189,61.5398,61.2886,61.3259,50881.0
2023-04-10 11:20:00,65.93,66.21,65.89,66.13,102646.0,61.3165,61.577,61.2793,61.5026,102646.0
2023-04-10 11:30:00,66.18,66.41,66.12,66.41,53805.0,61.5491,61.763,61.4933,61.763,53805.0
2023-04-10 11:40:00,66.39,66.49,66.33,66.36,26652.0,61.7444,61.8374,61.6886,61.7165,26652.0
2023-04-10 11:50:00,66.35,66.35,65.97,65.98,30188.0,61.7072,61.7072,61.3538,61.3631,30188.0
2023-04-10 12:00:00,65.99,66.09,65.91,66.0,9498.0,61.3724,61.4654,61.2979,61.3817,9498.0
2023-04-10 12:10:00,66.01,66.14,65.93,66.14,14017.0,61.391,61.5119,61.3165,61.5119,14017.0
2023-04-10 12:20:00,66.14,66.16,65.94,65.95,19301.0,61.5119,61.5305,61.3259,61.3352,19301.0
2023-04-10 12:30:00,65.9,66.13,65.87,66.08,23365.0,61.2886,61.5026,61.2607,61.4561,23365.0
2023-04-10 12:40:00,66.08,66.08,65.92,65.99,15960.0,61.4561,61.4561,61.3072,61.3724,15960.0
2023-04-10 12:50:00,65.98,65.98,65.79,65.9,8805.0,61.3631,61.3631,61.1863,61.2886,8805.0
2023-04-10 13:00:00,66.0,66.0,65.89,65.94,8464.0,61.3817,61.3817,61.2793,61.3259,8464.0
2023-04-10 13:10:00,65.98,66.02,65.88,65.96,16988.0,61.3631,61.4003,61.27,61.3445,16988.0
2023-04-10 13:20:00,65.95,66.28,65.94,66.28,47687.0,61.3352,61.6421,61.3259,61.6421,47687.0
2023-04-10 13:30:00,66.28,66.42,66.24,66.42,40343.0,61.6421,61.7723,61.6049,61.7723,40343.0
2023-04-10 13:40:00,66.42,66.48,66.32,66.33,50058.0,61.7723,61.8281,61.6793,61.6886,50058.0
2023-04-10 13:50:00,66.3,66.31,66.07,66.15,11436.0,61.6607,61.67,61.4468,61.5212,11436.0
2023-04-10 14:00:00,66.14,66.34,66.11,66.28,11443.0,61.5119,61.6979,61.484,61.6421,11443.0
2023-04-10 14:10:00,66.26,66.34,66.23,66.32,9404.0,61.6235,61.6979,61.5956,61.6793,9404.0
2023-04-10 14:20:00,66.32,66.38,66.3,66.34,8954.0,61.6793,61.7351,61.6607,61.6979,8954.0
2023-04-10 14:30:00,66.37,66.41,66.28,66.33,27314.0,61.7258,61.763,61.6421,61.6886,27314.0
2023-04-10 14:40:00,66.34,66.34,66.2,66.23,20672.0,61.6979,61.6979,61.5677,61.5956,20672.0
2023-04-10 14:50:00,66.24,66.49,66.24,66.47,22286.0,61.6049,61.8374,61.6049,61.8188,22286.0
2023-04-10 15:00:00,66.47,66.67,66.42,66.67,76451.0,61.8188,62.0048,61.7723,62.0048,76451.0
2023-04-10 15:10:00,66.67,66.75,66.57,66.75,31936.0,62.0048,62.0792,61.9118,62.0792,31936.0
2023-04-10 15:20:00,66.76,66.83,66.71,66.8,29708.0,62.0885,62.1536,62.042,62.1257,29708.0
2023-04-10 15:30:00,66.79,66.83,66.54,66.65,77892.0,62.1164,62.1536,61.8839,61.9862,77892.0
2023-04-10 15:40:00,66.67,66.7,66.49,66.52,80521.0,62.0048,62.0327,61.8374,61.8653,80521.0
2023-04-10 15:50:00,66.51,66.52,66.23,66.36,159400.0,61.856,61.8653,61.5956,61.7165,159400.0
2023-04-11 09:30:00,66.66,67.17,66.46,67.17,38653.0,61.9955,62.4698,61.8095,62.4698,38653.0
2023-04-11 09:40:00,67.17,67.24,66.94,67.09,21577.0,62.4698,62.5349,62.2559,62.3954,21577.0
2023-04-11 09:50:00,67.13,67.4,67.12,67.3,21344.0,62.4326,62.6837,62.4233,62.5907,21344.0
2023-04-11 10:00:00,67.32,67.44,67.15,67.36,25242.0,62.6093,62.7209,62.4512,62.6465,25242.0
2023-04-11 10:10:00,67.35,67.44,67.2,67.29,12347.0,62.6372,62.7209,62.4977,62.5814,12347.0
2023-04-11 10:20:00,67.26,67.44,67.15,67.39,17709.0,62.5535,62.7209,62.4512,62.6744,17709.0
2023-04-11 10:30:00,67.39,67.39,67.05,67.11,11824.0,62.6744,62.6744,62.3582,62.414,11824.0
2023-04-11 10:40:00,67.09,67.11,66.88,67.05,10556.0,62.3954,62.414,62.2001,62.3582,10556.0
2023-04-11 10:50:00,67.07,67.19,66.91,66.99,36845.0,62.3768,62.4884,62.228,62.3024,36845.0
2023-04-11 11:00:00,67.01,67.15,66.82,66.85,29404.0,62.321,62.4512,62.1443,62.1722,29404.0
2023-04-11 11:10:00,66.87,67.02,66.84,66.96,11171.0,62.1908,62.3303,62.1629,62.2745,11171.0
2023-04-11 11:20:00,66.96,66.97,66.72,66.74,8700.0,62.2745,62.2838,62.0513,62.0699,8700.0
2023-04-11 11:30:00,66.73,66.79,66.57,66.67,13929.0,62.0606,62.1164,61.9118,62.0048,13929.0
2023-04-11 11:40:00,66.63,66.68,66.59,66.66,8683.0,61.9676,62.0141,61.9304,61.9955,8683.0
2023-04-11 11:50:00,66.64,66.8,66.61,66.79,8252.0,61.9769,62.1257,61.949,62.1164,8252.0
2023-04-11 12:00:00,66.77,66.88,66.75,66.82,6227.0,62.0978,62.2001,62.0792,62.1443,6227.0
2023-04-11 12:10:00,66.83,66.93,66.82,66.87,7615.0,62.1536,62.2466,62.1443,62.1908,7615.0
2023-04-11 12:20:00,66.9,66.93,66.78,66.82,8112.0,62.2187,62.2466,62.1071,62.1443,8112.0
2023-04-11 12:30:00,66.83,66.9,66.76,66.76,10046.0,62.1536,62.2187,62.0885,62.0885,10046.0
2023-04-11 12:40:00,66.76,66.88,66.75,66.83,6539.0,62.0885,62.2001,62.0792,62.1536,6539.0
2023-04-11 12:50:00,66.85,66.9,66.79,66.85,3881.0,62.1722,62.2187,62.1164,62.1722,3881.0
2023-04-11 13:00:00,66.85,66.87,66.74,66.76,8339.0,62.1722,62.1908,62.0699,62.0885,8339.0
2023-04-11 13:10:00,66.75,66.8,66.62,66.67,12740.0,62.0792,62.1257,61.9583,62.0048,12740.0
2023-04-11 13:20:00,66.67,66.77,66.63,66.75,7301.0,62.0048,62.0978,61.9676,62.0792,7301.0
2023-04-11 13:30:00,66.75,66.81,66.71,66.77,6228.0,62.0792,62.135,62.042,62.0978,6228.0
2023-04-11 13:40:00,66.77,66.85,66.76,66.82,9837.0,62.0978,62.1722,62.0885,62.1443,9837.0
2023-04-11 13:50:00,66.84,66.96,66.81,66.95,9325.0,62.1629,62.2745,62.135,62.2652,9325.0
2023-04-11 14:00:00,66.96,66.99,66.92,66.93,10174.0,62.2745,62.3024,62.2373,62.2466,10174.0
2023-04-11 14:10:00,66.92,66.92,66.81,66.9,7642.0,62.2373,62.2373,62.135,62.2187,7642.0
2023-04-11 14:20:00,66.9,66.97,66.84,66.96,12876.0,62.2187,62.2838,62.1629,62.2745,12876.0
2023-04-11 14:30:00,66.98,67.12,66.98,67.12,14550.0,62.2931,62.4233,62.2931,62.4233,14550.0
2023-04-11 14:40:00,67.15,67.22,67.14,67.17,10646.0,62.4512,62.5163,62.4419,62.4698,10646.0
2023-04-11 14:50:00,67.17,67.23,67.12,67.22,14683.0,62.4698,62.5256,62.4233,62.5163,14683.0
2023-04-11 15:00:00,67.21,67.23,67.14,67.2,13242.0,62.507,62.5256,62.4419,62.4977,13242.0
2023-04-11 15:10:00,67.21,67.37,67.21,67.35,14216.0,62.507,62.6558,62.507,62.6372,14216.0
2023-04-11 15:20:00,67.34,67.43,67.28,67.34,20522.0,62.6279,62.7116,62.5721,62.6279,20522.0
2023-04-11 15:30:00,67.34,67.37,67.16,67.19,26028.0,62.6279,62.6558,62.4605,62.4884,26028.0
2023-04-11 15:40:00,67.17,67.21,67.01,67.02,36954.0,62.4698,62.507,62.321,62.3303,36954.0
2023-04-11 15:50:00,67.02,67.04,66.83,66.89,107400.0,62.3303,62.3489,62.1536,62.2094,107400.0
2023-04-12 09:30:00,67.82,67.82,67.21,67.36,28459.0,63.0743,63.0743,62.507,62.6465,28459.0
2023-04-12 09:40:00,67.37,67.37,66.83,66.96,6029.0,62.6558,62.6558,62.1536,62.2745,6029.0
2023-04-12 09:50:00,66.97,67.07,66.76,67.07,11037.0,62.2838,62.3768,62.0885,62.3768,11037.0
2023-04-12 10:00:00,67.09,67.33,66.99,67.33,22316.0,62.3954,62.6186,62.3024,62.6186,22316.0
2023-04-12 10:10:00,67.35,67.43,67.06,67.11,16848.0,62.6372,62.7116,62.3675,62.414,16848.0
2023-04-12 10:20:00,67.15,67.25,66.96,67.1,20114.0,62.4512,62.5442,62.2745,62.4047,20114.0
2023-04-12 10:30:00,67.1,67.1,66.61,66.67,18441.0,62.4047,62.4047,61.949,62.0048,18441.0
2023-04-12 10:40:00,66.72,66.81,66.64,66.71,15024.0,62.0513,62.135,61.9769,62.042,15024.0
2023-04-12 10:50:00,66.68,66.72,66.37,66.37,17248.0,62.0141,62.0513,61.7258,61.7258,17248.0
2023-04-12 11:00:00,66.37,66.41,66.16,66.18,24297.0,61.7258,61.763,61.5305,61.5491,24297.0
2023-04-12 11:10:00,66.15,66.17,66.0,66.01,16607.0,61.5212,61.5398,61.3817,61.391,16607.0
2023-04-12 11:20:00,65.99,66.08,65.98,66.03,24001.0,61.3724,61.4561,61.3631,61.4096,24001.0
2023-04-12 11:30:00,66.03,66.06,65.95,65.97,22159.0,61.4096,61.4375,61.3352,61.3538,22159.0
2023-04-12 11:40:00,65.95,66.22,65.95,66.18,16604.0,61.3352,61.5863,61.3352,61.5491,16604.0
2023-04-12 11:50:00,66.18,66.27,66.05,66.2,25525.0,61.5491,61.6328,61.4282,61.5677,25525.0
2023-04-12 12:00:00,66.19,66.25,66.07,66.2,47307.0,61.5584,61.6142,61.4468,61.5677,47307.0
2023-04-12 12:10:00,66.22,66.25,66.05,66.12,19913.0,61.5863,61.6142,61.4282,61.4933,19913.0
2023-04-12 12:20:00,66.07,66.42,66.06,66.3,12150.0,61.4468,61.7723,61.4375,61.6607,12150.0
2023-04-12 12:30:00,66.31,66.38,66.17,66.31,20193.0,61.67,61.7351,61.5398,61.67,20193.0
2023-04-12 12:40:00,66.34,66.36,66.23,66.29,12951.0,61.6979,61.7165,61.5956,61.6514,12951.0
2023-04-12 12:50:00,66.3,66.39,66.19,66.36,9695.0,61.6607,61.7444,61.5584,61.7165,9695.0
2023-04-12 13:00:00,66.37,66.37,66.19,66.2,27408.0,61.7258,61.7258,61.5584,61.5677,27408.0
2023-04-12 13:10:00,66.24,66.3,66.2,66.24,37563.0,61.6049,61.6607,61.5677,61.6049,37563.0
2023-04-12 13:20:00,66.25,66.3,66.12,66.22,16260.0,61.6142,61.6607,61.4933,61.5863,16260.0
2023-04-12 13:30:00,66.23,66.3,66.2,66.21,15256.0,61.5956,61.6607,61.5677,61.577,15256.0
2023-04-12 13:40:00,66.21,66.24,66.11,66.15,15126.0,61.577,61.6049,61.484,61.5212,15126.0
2023-04-12 13:50:00,66.14,66.22,66.05,66.11,23588.0,61.5119,61.5863,61.4282,61.484,23588.0
2023-04-12 14:00:00,66.14,66.25,66.13,66.17,18915.0,61.5119,61.6142,61.5026,61.5398,18915.0
2023-04-12 14:10:00,66.1,66.39,66.08,66.31,61026.0,61.4747,61.7444,61.4561,61.67,61026.0
2023-04-12 14:20:00,66.31,66.42,66.1,66.15,53816.0,61.67,61.7723,61.4747,61.5212,53816.0
2023-04-12 14:30:00,66.16,66.17,66.07,66.12,15268.0,61.5305,61.5398,61.4468,61.4933,15268.0
2023-04-12 14:40:00,66.13,66.39,66.12,66.27,19666.0,61.5026,61.7444,61.4933,61.6328,19666.0
2023-04-12 14:50:00,66.25,66.45,66.2,66.44,20294.0,61.6142,61.8002,61.5677,61.7909,20294.0
2023-04-12 15:00:00,66.41,66.5,66.31,66.36,27888.0,61.763,61.8467,61.67,61.7165,27888.0
2023-04-12 15:10:00,66.36,66.36,66.1,66.13,31536.0,61.7165,61.7165,61.4747,61.5026,31536.0
2023-04-12 15:20:00,66.13,66.18,65.92,65.93,34264.0,61.5026,61.5491,61.3072,61.3165,34264.0
2023-04-12 15:30:00,65.94,66.32,65.89,66.3,49072.0,61.3259,61.6793,61.2793,61.6607,49072.0
2023-04-12 15:40:00,66.3,66.36,66.21,66.35,58741.0,61.6607,61.7165,61.577,61.7072,58741.0
2023-04-12 15:50:00,66.32,66.48,66.25,66.39,180207.0,61.6793,61.8281,61.6142,61.7444,180207.0
2023-04-13 09:30:00,66.22,66.3,64.31,64.64,196265.0,61.5863,61.6607,59.8099,60.1168,196265.0
2023-04-13 09:40:00,64.72,65.15,64.34,64.45,62752.0,60.1912,60.5911,59.8378,59.9401,62752.0
2023-04-13 09:50:00,64.49,64.58,64.1,64.42,50418.0,59.9773,60.061,59.6146,59.9122,50418.0
2023-04-13 10:00:00,64.49,64.51,64.25,64.43,46735.0,59.9773,59.9959,59.7541,59.9215,46735.0
2023-04-13 10:10:00,64.38,64.61,64.29,64.58,28027.0,59.875,60.0889,59.7913,60.061,28027.0
2023-04-13 10:20:00,64.58,64.66,64.34,64.39,24941.0,60.061,60.1354,59.8378,59.8843,24941.0
2023-04-13 10:30:00,64.39,64.83,64.34,64.69,31910.0,59.8843,60.2935,59.8378,60.1633,31910.0
2023-04-13 10:40:00,64.69,64.87,64.6,64.72,19064.0,60.1633,60.3307,60.0796,60.1912,19064.0
2023-04-13 10:50:00,64.73,64.91,64.63,64.78,13422.0,60.2005,60.3679,60.1075,60.247,13422.0
2023-04-13 11:00:00,64.79,64.94,64.68,64.69,15458.0,60.2563,60.3958,60.154,60.1633,15458.0
2023-04-13 11:10:00,64.68,64.82,64.65,64.75,23575.0,60.154,60.2842,60.1261,60.2191,23575.0
2023-04-13 11:20:00,64.77,64.96,64.72,64.9,14931.0,60.2377,60.4144,60.1912,60.3586,14931.0
2023-04-13 11:30:00,64.91,65.0,64.81,64.86,23635.0,60.3679,60.4516,60.2749,60.3214,23635.0
2023-04-13 11:40:00,64.86,64.93,64.71,64.73,13069.0,60.3214,60.3865,60.1819,60.2005,13069.0
2023-04-13 11:50:00,64.71,64.81,64.63,64.8,13044.0,60.1819,60.2749,60.1075,60.2656,13044.0
2023-04-13 12:00:00,64.84,64.98,64.82,64.86,16451.0,60.3028,60.433,60.2842,60.3214,16451.0
2023-04-13 12:10:00,64.84,64.91,64.81,64.88,12980.0,60.3028,60.3679,60.2749,60.34,12980.0
2023-04-13 12:20:00,64.87,65.16,64.85,65.12,20965.0,60.3307,60.6004,60.3121,60.5632,20965.0
2023-04-13 12:30:00,65.11,65.11,64.95,64.98,11410.0,60.5539,60.5539,60.4051,60.433,11410.0
2023-04-13 12:40:00,65.0,65.04,64.89,64.89,8660.0,60.4516,60.4888,60.3493,60.3493,8660.0
2023-04-13 12:50:00,64.9,65.0,64.87,64.95,10595.0,60.3586,60.4516,60.3307,60.4051,10595.0
2023-04-13 13:00:00,64.97,65.02,64.91,64.98,11679.0,60.4237,60.4702,60.3679,60.433,11679.0
2023-04-13 13:10:00,64.98,65.16,64.98,65.16,13819.0,60.433,60.6004,60.433,60.6004,13819.0
2023-04-13 13:20:00,65.14,65.29,64.84,65.23,116287.0,60.5818,60.7213,60.3028,60.6655,116287.0
2023-04-13 13:30:00,65.23,65.46,65.15,65.41,24815.0,60.6655,60.8794,60.5911,60.8329,24815.0
2023-04-13 13:40:00,65.45,65.63,65.38,65.42,18115.0,60.8701,61.0375,60.805,60.8422,18115.0
2023-04-13 13:50:00,65.43,65.51,65.38,65.43,20442.0,60.8515,60.9259,60.805,60.8515,20442.0
2023-04-13 14:00:00,65.44,65.44,65.13,65.26,41103.0,60.8608,60.8608,60.5725,60.6934,41103.0
2023-04-13 14:10:00,65.25,65.47,65.13,65.45,34513.0,60.6841,60.8887,60.5725,60.8701,34513.0
2023-04-13 14:20:00,65.42,65.45,65.24,65.3,13969.0,60.8422,60.8701,60.6748,60.7306,13969.0
2023-04-13 14:30:00,65.29,65.45,65.26,65.4,17471.0,60.7213,60.8701,60.6934,60.8236,17471.0
2023-04-13 14:40:00,65.4,65.48,65.37,65.42,23763.0,60.8236,60.898,60.7957,60.8422,23763.0
2023-04-13 14:50:00,65.42,65.56,65.4,65.48,24112.0,60.8422,60.9724,60.8236,60.898,24112.0
2023-04-13 15:00:00,65.49,65.55,65.45,65.52,16734.0,60.9073,60.9631,60.8701,60.9352,16734.0
2023-04-13 15:10:00,65.51,65.57,65.47,65.51,17457.0,60.9259,60.9817,60.8887,60.9259,17457.0
2023-04-13 15:20:00,65.52,65.59,65.5,65.55,24169.0,60.9352,61.0003,60.9166,60.9631,24169.0
2023-04-13 15:30:00,65.55,65.55,65.46,65.54,36063.0,60.9631,60.9631,60.8794,60.9538,36063.0
2023-04-13 15:40:00,65.55,65.66,65.51,65.62,52496.0,60.9631,61.0654,60.9259,61.0282,52496.0
2023-04-13 15:50:00,65.6,65.64,65.28,65.38,232997.0,61.0096,61.0468,60.712,60.805,232997.0
2023-04-14 09:30:00,64.9,65.57,64.83,65.57,42620.0,60.3586,60.9817,60.2935,60.9817,42620.0
2023-04-14 09:40:00,65.49,66.59,65.42,66.59,82681.0,60.9073,61.9304,60.8422,61.9304,82681.0
2023-04-14 09:50:00,66.6,66.67,66.29,66.5,59117.0,61.9397,62.0048,61.6514,61.8467,59117.0
2023-04-14 10:00:00,66.49,66.6,66.17,66.36,82169.0,61.8374,61.9397,61.5398,61.7165,82169.0
2023-04-14 10:10:00,66.36,66.42,66.08,66.12,51248.0,61.7165,61.7723,61.4561,61.4933,51248.0
2023-04-14 10:20:00,66.13,66.18,65.94,66.02,75917.0,61.5026,61.5491,61.3259,61.4003,75917.0
2023-04-14 10:30:00,66.01,66.04,65.77,65.87,103435.0,61.391,61.4189,61.1677,61.2607,103435.0
2023-04-14 10:40:00,65.91,65.95,65.47,65.62,150543.0,61.2979,61.3352,60.8887,61.0282,150543.0
2023-04-14 10:50:00,65.58,65.76,65.33,65.71,45996.0,60.991,61.1584,60.7585,61.1119,45996.0
2023-04-14 11:00:00,65.7,65.73,65.2,65.29,19883.0,61.1026,61.1305,60.6376,60.7213,19883.0
2023-04-14 11:10:00,65.27,65.35,65.13,65.23,14985.0,60.7027,60.7771,60.5725,60.6655,14985.0
2023-04-14 11:20:00,65.26,65.28,65.15,65.17,17957.0,60.6934,60.712,60.5911,60.6097,17957.0
2023-04-14 11:30:00,65.18,65.22,65.07,65.1,19540.0,60.619,60.6562,60.5167,60.5446,19540.0
2023-04-14 11:40:00,65.1,65.17,65.07,65.09,20311.0,60.5446,60.6097,60.5167,60.5353,20311.0
2023-04-14 11:50:00,65.09,65.11,64.95,65.05,18859.0,60.5353,60.5539,60.4051,60.4981,18859.0
2023-04-14 12:00:00,65.05,65.07,64.84,64.96,20030.0,60.4981,60.5167,60.3028,60.4144,20030.0
2023-04-14 12:10:00,64.96,65.02,64.8,64.85,15548.0,60.4144,60.4702,60.2656,60.3121,15548.0
2023-04-14 12:20:00,64.84,64.93,64.77,64.89,16191.0,60.3028,60.3865,60.2377,60.3493,16191.0
2023-04-14 12:30:00,64.89,64.95,64.76,64.78,16180.0,60.3493,60.4051,60.2284,60.247,16180.0
2023-04-14 12:40:00,64.78,64.83,64.61,64.66,13482.0,60.247,60.2935,60.0889,60.1354,13482.0
2023-04-14 12:50:00,64.66,64.86,64.65,64.86,47582.0,60.1354,60.3214,60.1261,60.3214,47582.0
2023-04-14 13:00:00,64.89,65.15,64.88,65.14,17862.0,60.3493,60.5911,60.34,60.5818,17862.0
2023-04-14 13:10:00,65.16,65.19,65.05,65.05,35470.0,60.6004,60.6283,60.4981,60.4981,35470.0
2023-04-14 13:20:00,65.06,65.06,64.79,64.81,11439.0,60.5074,60.5074,60.2563,60.2749,11439.0
2023-04-14 13:30:00,64.81,64.85,64.71,64.8,13813.0,60.2749,60.3121,60.1819,60.2656,13813.0
2023-04-14 13:40:00,64.79,64.84,64.69,64.73,18153.0,60.2563,60.3028,60.1633,60.2005,18153.0
2023-04-14 13:50:00,64.73,64.79,64.64,64.66,18004.0,60.2005,60.2563,60.1168,60.1354,18004.0
2023-04-14 14:00:00,64.66,64.66,64.43,64.52,17432.0,60.1354,60.1354,59.9215,60.0052,17432.0
2023-04-14 14:10:00,64.52,64.6,64.46,64.53,16957.0,60.0052,60.0796,59.9494,60.0145,16957.0
2023-04-14 14:20:00,64.5,64.61,64.44,64.48,18311.0,59.9866,60.0889,59.9308,59.968,18311.0
2023-04-14 14:30:00,64.48,64.54,64.36,64.37,22946.0,59.968,60.0238,59.8564,59.8657,22946.0
2023-04-14 14:40:00,64.36,64.42,64.33,64.4,17032.0,59.8564,59.9122,59.8285,59.8936,17032.0
2023-04-14 14:50:00,64.4,64.4,64.29,64.33,19908.0,59.8936,59.8936,59.7913,59.8285,19908.0
2023-04-14 15:00:00,64.33,64.33,64.17,64.2,28018.0,59.8285,59.8285,59.6797,59.7076,28018.0
2023-04-14 15:10:00,64.2,64.2,63.89,63.91,33323.0,59.7076,59.7076,59.4193,59.4379,33323.0
2023-04-14 15:20:00,63.91,64.04,63.85,63.97,45430.0,59.4379,59.5588,59.3821,59.4937,45430.0
2023-04-14 15:30:00,63.97,64.0,63.85,63.98,66901.0,59.4937,59.5216,59.3821,59.503,66901.0
2023-04-14 15:40:00,63.99,64.1,63.88,64.05,86544.0,59.5123,59.6146,59.41,59.5681,86544.0
2023-04-14 15:50:00,64.06,64.09,63.88,63.97,244660.0,59.5774,59.6053,59.41,59.4937,244660.0
2023-04-17 09:30:00,63.67,64.26,63.37,64.26,37419.0,59.2147,59.7634,58.9357,59.7634,37419.0
2023-04-17 09:40:00,64.26,64.5,64.15,64.3,21014.0,59.7634,59.9866,59.6611,59.8006,21014.0
2023-04-17 09:50:00,64.33,64.52,64.26,64.44,11895.0,59.8285,60.0052,59.7634,59.9308,11895.0
2023-04-17 10:00:00,64.42,64.58,64.22,64.46,46120.0,59.9122,60.061,59.7262,59.9494,46120.0
2023-04-17 10:10:00,64.45,64.45,64.27,64.32,9526.0,59.9401,59.9401,59.7727,59.8192,9526.0
2023-04-17 10:20:00,64.31,64.74,64.26,64.61,59553.0,59.8099,60.2098,59.7634,60.0889,59553.0
2023-04-17 10:30:00,64.58,64.64,64.19,64.24,13150.0,60.061,60.1168,59.6983,59.7448,13150.0
2023-04-17 10:40:00,64.23,64.24,64.06,64.13,10959.0,59.7355,59.7448,59.5774,59.6425,10959.0
2023-04-17 10:50:00,64.11,64.25,63.94,64.25,10668.0,59.6239,59.7541,59.4658,59.7541,10668.0
2023-04-17 11:00:00,64.27,64.35,64.19,64.34,10898.0,59.7727,59.8471,59.6983,59.8378,10898.0
2023-04-17 11:10:00,64.35,64.38,64.22,64.22,20348.0,59.8471,59.875,59.7262,59.7262,20348.0
2023-04-17 11:20:00,64.22,64.45,64.17,64.29,8849.0,59.7262,59.9401,59.6797,59.7913,8849.0
2023-04-17 11:30:00,64.31,64.33,64.11,64.15,6834.0,59.8099,59.8285,59.6239,59.6611,6834.0
2023-04-17 11:40:00,64.19,64.19,63.95,63.97,24569.0,59.6983,59.6983,59.4751,59.4937,24569.0
2023-04-17 11:50:00,63.96,64.17,63.96,63.97,13604.0,59.4844,59.6797,59.4844,59.4937,13604.0
2023-04-17 12:00:00,63.97,63.97,63.84,63.95,14506.0,59.4937,59.4937,59.3728,59.4751,14506.0
2023-04-17 12:10:00,63.96,63.96,63.76,63.77,10804.0,59.4844,59.4844,59.2984,59.3077,10804.0
2023-04-17 12:20:00,63.77,63.83,63.67,63.83,14511.0,59.3077,59.3635,59.2147,59.3635,14511.0
2023-04-17 12:30:00,63.82,64.0,63.81,63.96,14813.0,59.3542,59.5216,59.3449,59.4844,14813.0
2023-04-17 12:40:00,63.97,64.0,63.93,63.95,17729.0,59.4937,59.5216,59.4565,59.4751,17729.0
2023-04-17 12:50:00,63.98,64.04,63.92,64.03,14856.0,59.503,59.5588,59.4472,59.5495,14856.0
2023-04-17 13:00:00,64.03,64.05,63.84,63.88,12502.0,59.5495,59.5681,59.3728,59.41,12502.0
2023-04-17 13:10:00,63.89,64.09,63.86,64.0,24218.0,59.4193,59.6053,59.3914,59.5216,24218.0
2023-04-17 13:20:00,63.99,64.03,63.85,63.9,8390.0,59.5123,59.5495,59.3821,59.4286,8390.0
2023-04-17 13:30:00,63.9,63.93,63.8,63.86,11562.0,59.4286,59.4565,59.3356,59.3914,11562.0
2023-04-17 13:40:00,63.85,63.85,63.76,63.83,15891.0,59.3821,59.3821,59.2984,59.3635,15891.0
2023-04-17 13:50:00,63.85,63.9,63.81,63.86,13589.0,59.3821,59.4286,59.3449,59.3914,13589.0
2023-04-17 14:00:00,63.88,63.9,63.78,63.82,17729.0,59.41,59.4286,59.317,59.3542,17729.0
2023-04-17 14:10:00,63.81,63.87,63.74,63.74,14770.0,59.3449,59.4007,59.2798,59.2798,14770.0
2023-04-17 14:20:00,63.75,63.82,63.71,63.81,11320.0,59.2891,59.3542,59.2519,59.3449,11320.0
2023-04-17 14:30:00,63.83,63.89,63.82,63.85,13416.0,59.3635,59.4193,59.3542,59.3821,13416.0
2023-04-17 14:40:00,63.85,64.01,63.84,63.99,35279.0,59.3821,59.5309,59.3728,59.5123,35279.0
2023-04-17 14:50:00,63.99,64.15,63.98,64.03,44587.0,59.5123,59.6611,59.503,59.5495,44587.0
2023-04-17 15:00:00,64.08,64.27,64.07,64.25,80398.0,59.596,59.7727,59.5867,59.7541,80398.0
2023-04-17 15:10:00,64.27,64.32,64.23,64.24,67157.0,59.7727,59.8192,59.7355,59.7448,67157.0
2023-04-17 15:20:00,64.24,64.25,64.14,64.19,31720.0,59.7448,59.7541,59.6518,59.6983,31720.0
2023-04-17 15:30:00,64.18,64.33,64.12,64.28,152798.0,59.689,59.8285,59.6332,59.782,152798.0
2023-04-17 15:40:00,64.27,64.27,64.19,64.27,69365.0,59.7727,59.7727,59.6983,59.7727,69365.0
2023-04-17 15:50:00,64.27,64.36,64.22,64.25,189196.0,59.7727,59.8564,59.7262,59.7541,189196.0
2023-04-18 09:30:00,64.1,64.14,63.67,64.0,51840.0,59.6146,59.6518,59.2147,59.5216,51840.0
2023-04-18 09:40:00,64.02,64.12,63.8,63.8,31757.0,59.5402,59.6332,59.3356,59.3356,31757.0
2023-04-18 09:50:00,63.71,63.72,63.45,63.59,40025.0,59.2519,59.2612,59.0101,59.1403,40025.0
2023-04-18 10:00:00,63.54,63.66,63.35,63.6,82587.0,59.0938,59.2054,58.9171,59.1496,82587.0
2023-04-18 10:10:00,63.56,63.63,63.4,63.5,23339.0,59.1124,59.1775,58.9636,59.0566,23339.0
2023-04-18 10:20:00,63.52,63.61,63.25,63.35,18117.0,59.0752,59.1589,58.8241,58.9171,18117.0
2023-04-18 10:30:00,63.32,63.42,63.15,63.42,25036.0,58.8892,58.9822,58.7311,58.9822,25036.0
2023-04-18 10:40:00,63.41,63.56,63.4,63.47,27249.0,58.9729,59.1124,58.9636,59.0287,27249.0
2023-04-18 10:50:00,63.49,63.58,63.35,63.51,21194.0,59.0473,59.131,58.9171,59.0659,21194.0
2023-04-18 11:00:00,63.53,63.59,63.5,63.53,13100.0,59.0845,59.1403,59.0566,59.0845,13100.0
2023-04-18 11:10:00,63.53,63.59,63.45,63.52,21781.0,59.0845,59.1403,59.0101,59.0752,21781.0
2023-04-18 11:20:00,63.49,63.54,63.4,63.54,19299.0,59.0473,59.0938,58.9636,59.0938,19299.0
2023-04-18 11:30:00,63.52,63.63,63.48,63.48,20548.0,59.0752,59.1775,59.038,59.038,20548.0
2023-04-18 11:40:00,63.49,63.61,63.47,63.54,26626.0,59.0473,59.1589,59.0287,59.0938,26626.0
2023-04-18 11:50:00,63.52,63.66,63.49,63.64,20171.0,59.0752,59.2054,59.0473,59.1868,20171.0
2023-04-18 12:00:00,63.64,63.73,63.5,63.59,78560.0,59.1868,59.2705,59.0566,59.1403,78560.0
2023-04-18 12:10:00,63.57,63.93,63.55,63.89,19090.0,59.1217,59.4565,59.1031,59.4193,19090.0
2023-04-18 12:20:00,63.88,63.88,63.61,63.68,15804.0,59.41,59.41,59.1589,59.224,15804.0
2023-04-18 12:30:00,63.67,63.72,63.61,63.61,14149.0,59.2147,59.2612,59.1589,59.1589,14149.0
2023-04-18 12:40:00,63.63,63.67,63.55,63.56,14488.0,59.1775,59.2147,59.1031,59.1124,14488.0
2023-04-18 12:50:00,63.57,63.6,63.49,63.52,18069.0,59.1217,59.1496,59.0473,59.0752,18069.0
2023-04-18 13:00:00,63.53,63.63,63.48,63.61,17008.0,59.0845,59.1775,59.038,59.1589,17008.0
2023-04-18 13:10:00,63.58,63.6,63.48,63.51,17082.0,59.131,59.1496,59.038,59.0659,17082.0
2023-04-18 13:20:00,63.5,63.59,63.49,63.5,14759.0,59.0566,59.1403,59.0473,59.0566,14759.0
2023-04-18 13:30:00,63.5,63.59,63.49,63.55,15943.0,59.0566,59.1403,59.0473,59.1031,15943.0
2023-04-18 13:40:00,63.54,63.63,63.53,63.58,15887.0,59.0938,59.1775,59.0845,59.131,15887.0
2023-04-18 13:50:00,63.59,63.6,63.5,63.55,43154.0,59.1403,59.1496,59.0566,59.1031,43154.0
2023-04-18 14:00:00,63.53,63.6,63.45,63.49,35218.0,59.0845,59.1496,59.0101,59.0473,35218.0
2023-04-18 14:10:00,63.47,63.61,63.42,63.56,37590.0,59.0287,59.1589,58.9822,59.1124,37590.0
2023-04-18 14:20:00,63.57,63.81,63.56,63.74,28567.0,59.1217,59.3449,59.1124,59.2798,28567.0
2023-04-18 14:30:00,63.75,63.87,63.74,63.82,33042.0,59.2891,59.4007,59.2798,59.3542,33042.0
2023-04-18 14:40:00,63.82,63.82,63.69,63.78,68507.0,59.3542,59.3542,59.2333,59.317,68507.0
2023-04-18 14:50:00,63.77,63.99,63.72,63.95,48517.0,59.3077,59.5123,59.2612,59.4751,48517.0
2023-04-18 15:00:00,63.94,64.12,63.88,64.06,38547.0,59.4658,59.6332,59.41,59.5774,38547.0
2023-04-18 15:10:00,64.06,64.17,64.0,64.03,27692.0,59.5774,59.6797,59.5216,59.5495,27692.0
2023-04-18 15:20:00,64.03,64.2,64.01,64.2,28446.0,59.5495,59.7076,59.5309,59.7076,28446.0
2023-04-18 15:30:00,64.2,64.24,64.12,64.13,46305.0,59.7076,59.7448,59.6332,59.6425,46305.0
2023-04-18 15:40:00,64.12,64.33,64.12,64.26,86590.0,59.6332,59.8285,59.6332,59.7634,86590.0
2023-04-18 15:50:00,64.26,64.38,64.14,64.27,269565.0,59.7634,59.875,59.6518,59.7727,269565.0
2023-04-19 09:30:00,63.05,63.24,61.73,61.94,211933.0,58.6381,58.8148,57.4104,57.6058,211933.0
2023-04-19 09:40:00,61.92,62.24,61.74,62.17,51017.0,57.5871,57.8848,57.4197,57.8197,51017.0
2023-04-19 09:50:00,62.22,62.53,62.22,62.38,65322.0,57.8662,58.1545,57.8662,58.015,65322.0
2023-04-19 10:00:00,62.42,62.46,62.2,62.36,15852.0,58.0522,58.0894,57.8476,57.9964,15852.0
2023-04-19 10:10:00,62.34,62.4,62.1,62.23,40032.0,57.9778,58.0336,57.7546,57.8755,40032.0
2023-04-19 10:20:00,62.24,62.45,62.24,62.41,51058.0,57.8848,58.0801,57.8848,58.0429,51058.0
2023-04-19 10:30:00,62.39,62.55,62.31,62.55,17183.0,58.0243,58.1731,57.9499,58.1731,17183.0
2023-04-19 10:40:00,62.56,62.7,62.48,62.5,20909.0,58.1824,58.3126,58.108,58.1266,20909.0
2023-04-19 10:50:00,62.51,62.65,62.51,62.57,13811.0,58.1359,58.2661,58.1359,58.1917,13811.0
2023-04-19 11:00:00,62.58,62.58,62.2,62.22,25146.0,58.201,58.201,57.8476,57.8662,25146.0
2023-04-19 11:10:00,62.2,62.36,62.13,62.3,23119.0,57.8476,57.9964,57.7825,57.9406,23119.0
2023-04-19 11:20:00,62.29,62.34,62.05,62.27,33174.0,57.9313,57.9778,57.7081,57.9127,33174.0
2023-04-19 11:30:00,62.25,62.38,62.21,62.32,21566.0,57.8941,58.015,57.8569,57.9592,21566.0
2023-04-19 11:40:00,62.33,62.4,62.12,62.12,20924.0,57.9685,58.0336,57.7732,57.7732,20924.0
2023-04-19 11:50:00,62.12,62.18,62.07,62.08,31782.0,57.7732,57.829,57.7267,57.736,31782.0
2023-04-19 12:00:00,62.08,62.21,62.04,62.12,28003.0,57.736,57.8569,57.6988,57.7732,28003.0
2023-04-19 12:10:00,62.14,62.23,62.08,62.22,20538.0,57.7918,57.8755,57.736,57.8662,20538.0
2023-04-19 12:20:00,62.22,62.32,62.12,62.26,119603.0,57.8662,57.9592,57.7732,57.9034,119603.0
2023-04-19 12:30:00,62.26,62.41,62.22,62.4,26576.0,57.9034,58.0429,57.8662,58.0336,26576.0
2023-04-19 12:40:00,62.41,62.7,62.39,62.39,42052.0,58.0429,58.3126,58.0243,58.0243,42052.0
2023-04-19 12:50:00,62.39,62.56,62.39,62.5,15563.0,58.0243,58.1824,58.0243,58.1266,15563.0
2023-04-19 13:00:00,62.52,62.66,62.51,62.62,15844.0,58.1452,58.2754,58.1359,58.2382,15844.0
2023-04-19 13:10:00,62.63,62.65,62.5,62.54,21678.0,58.2475,58.2661,58.1266,58.1638,21678.0
2023-04-19 13:20:00,62.53,62.6,62.45,62.59,21243.0,58.1545,58.2196,58.0801,58.2103,21243.0
2023-04-19 13:30:00,62.59,62.62,62.5,62.5,20543.0,58.2103,58.2382,58.1266,58.1266,20543.0
2023-04-19 13:40:00,62.53,62.59,62.47,62.49,27313.0,58.1545,58.2103,58.0987,58.1173,27313.0
2023-04-19 13:50:00,62.49,62.76,62.43,62.74,36347.0,58.1173,58.3684,58.0615,58.3498,36347.0
2023-04-19 14:00:00,62.76,62.82,62.69,62.79,28296.0,58.3684,58.4242,58.3033,58.3963,28296.0
2023-04-19 14:10:00,62.78,62.81,62.7,62.75,31335.0,58.387,58.4149,58.3126,58.3591,31335.0
2023-04-19 14:20:00,62.74,62.84,62.66,62.79,31878.0,58.3498,58.4428,58.2754,58.3963,31878.0
2023-04-19 14:30:00,62.79,62.92,62.77,62.92,31744.0,58.3963,58.5172,58.3777,58.5172,31744.0
2023-04-19 14:40:00,62.93,63.04,62.81,62.84,37270.0,58.5265,58.6288,58.4149,58.4428,37270.0
2023-04-19 14:50:00,62.86,62.89,62.77,62.86,23213.0,58.4614,58.4893,58.3777,58.4614,23213.0
2023-04-19 15:00:00,62.86,63.07,62.83,63.07,39272.0,58.4614,58.6567,58.4335,58.6567,39272.0
2023-04-19 15:10:00,63.06,63.24,63.05,63.21,23907.0,58.6474,58.8148,58.6381,58.7869,23907.0
2023-04-19 15:20:00,63.21,63.21,63.03,63.04,57416.0,58.7869,58.7869,58.6195,58.6288,57416.0
2023-04-19 15:30:00,63.04,63.16,62.99,63.09,73150.0,58.6288,58.7404,58.5823,58.6753,73150.0
2023-04-19 15:40:00,63.09,63.1,62.94,62.94,73079.0,58.6753,58.6846,58.5358,58.5358,73079.0
2023-04-19 15:50:00,62.92,62.93,62.76,62.9,274217.0,58.5172,58.5265,58.3684,58.4986,274217.0
2023-04-20 09:30:00,58.56,60.56,58.37,60.5,308556.0,54.4623,56.3223,54.2856,56.2665,308556.0
2023-04-20 09:40:00,60.51,61.67,60.41,61.67,186370.0,56.2758,57.3546,56.1828,57.3546,186370.0
2023-04-20 09:50:00,61.64,61.93,60.58,60.58,173379.0,57.3267,57.5964,56.3409,56.3409,173379.0
2023-04-20 10:00:00,60.6,61.43,60.39,61.27,135449.0,56.3595,57.1314,56.1642,56.9826,135449.0
2023-04-20 10:10:00,61.32,61.37,61.0,61.29,100236.0,57.0291,57.0756,56.7315,57.0012,100236.0
2023-04-20 10:20:00,61.34,61.37,60.95,61.0,191268.0,57.0477,57.0756,56.685,56.7315,191268.0
2023-04-20 10:30:00,61.0,61.0,60.13,60.29,122694.0,56.7315,56.7315,55.9224,56.0712,122694.0
2023-04-20 10:40:00,60.3,60.38,60.07,60.08,79076.0,56.0805,56.1549,55.8666,55.8759,79076.0
2023-04-20 10:50:00,60.11,60.45,59.84,60.38,75044.0,55.9038,56.22,55.6527,56.1549,75044.0
2023-04-20 11:00:00,60.42,60.6,59.96,60.18,40565.0,56.1921,56.3595,55.7643,55.9689,40565.0
2023-04-20 11:10:00,60.18,60.5,60.17,60.34,88774.0,55.9689,56.2665,55.9596,56.1177,88774.0
2023-04-20 11:20:00,60.36,60.41,60.11,60.19,36398.0,56.1363,56.1828,55.9038,55.9782,36398.0
2023-04-20 11:30:00,60.19,60.47,60.07,60.45,69452.0,55.9782,56.2386,55.8666,56.22,69452.0
2023-04-20 11:40:00,60.45,60.68,60.32,60.33,110021.0,56.22,56.4339,56.0991,56.1084,110021.0
2023-04-20 11:50:00,60.32,60.36,60.03,60.09,31599.0,56.0991,56.1363,55.8294,55.8852,31599.0
2023-04-20 12:00:00,60.07,60.1,59.77,59.83,65519.0,55.8666,55.8945,55.5876,55.6434,65519.0
2023-04-20 12:10:00,59.83,59.85,59.52,59.55,46758.0,55.6434,55.662,55.3551,55.383,46758.0
2023-04-20 12:20:00,59.54,59.61,59.25,59.29,42169.0,55.3737,55.4388,55.104,55.1412,42169.0
2023-04-20 12:30:00,59.27,59.69,59.26,59.46,68990.0,55.1226,55.5132,55.1133,55.2993,68990.0
2023-04-20 12:40:00,59.45,59.53,59.25,59.48,56569.0,55.29,55.3644,55.104,55.3179,56569.0
2023-04-20 12:50:00,59.47,59.49,59.07,59.1,121947.0,55.3086,55.3272,54.9366,54.9645,121947.0
2023-04-20 13:00:00,59.1,59.32,58.97,59.3,202145.0,54.9645,55.1691,54.8436,55.1505,202145.0
2023-04-20 13:10:00,59.31,59.34,58.98,59.0,123782.0,55.1598,55.1877,54.8529,54.8715,123782.0
2023-04-20 13:20:00,59.0,59.03,58.77,58.93,83012.0,54.8715,54.8994,54.6576,54.8064,83012.0
2023-04-20 13:30:00,58.93,59.09,58.34,58.46,95897.0,54.8064,54.9552,54.2577,54.3693,95897.0
2023-04-20 13:40:00,58.45,58.65,58.43,58.48,177106.0,54.36,54.546,54.3414,54.3879,177106.0
2023-04-20 13:50:00,58.47,58.48,58.05,58.07,149459.0,54.3786,54.3879,53.988,54.0066,149459.0
2023-04-20 14:00:00,58.09,58.39,58.0,58.26,83291.0,54.0252,54.3042,53.9415,54.1833,83291.0
2023-04-20 14:10:00,58.26,58.32,58.01,58.13,125819.0,54.1833,54.2391,53.9508,54.0624,125819.0
2023-04-20 14:20:00,58.13,58.24,57.7,57.83,140980.0,54.0624,54.1647,53.6624,53.7833,140980.0
2023-04-20 14:30:00,57.83,58.0,57.73,57.81,110845.0,53.7833,53.9415,53.6903,53.7647,110845.0
2023-04-20 14:40:00,57.82,57.82,57.44,57.63,106126.0,53.774,53.774,53.4206,53.5973,106126.0
2023-04-20 14:50:00,57.62,57.66,57.4,57.51,93953.0,53.588,53.6252,53.3834,53.4857,93953.0
2023-04-20 15:00:00,57.51,57.56,56.95,56.95,120711.0,53.4857,53.5322,52.9649,52.9649,120711.0
2023-04-20 15:10:00,56.96,57.14,56.76,56.93,132894.0,52.9742,53.1416,52.7882,52.9463,132894.0
2023-04-20 15:20:00,56.93,56.93,56.56,56.78,169931.0,52.9463,52.9463,52.6022,52.8068,169931.0
2023-04-20 15:30:00,56.79,57.1,56.79,57.07,222961.0,52.8161,53.1044,52.8161,53.0765,222961.0
2023-04-20 15:40:00,57.08,57.74,57.07,57.65,566174.0,53.0858,53.6996,53.0765,53.6159,566174.0
2023-04-20 15:50:00,57.65,57.65,56.75,57.07,902801.0,53.6159,53.6159,52.7789,53.0765,902801.0
2023-04-21 09:30:00,56.1,56.69,55.41,55.59,457760.0,52.1744,52.7231,51.5327,51.7001,457760.0
2023-04-21 09:40:00,55.64,55.83,54.32,54.91,510866.0,51.7466,51.9233,50.519,51.0677,510866.0
2023-04-21 09:50:00,54.9,55.79,54.89,55.52,119643.0,51.0584,51.8861,51.0491,51.635,119643.0
2023-04-21 10:00:00,55.48,56.01,55.31,55.4,135361.0,51.5978,52.0907,51.4397,51.5234,135361.0
2023-04-21 10:10:00,55.42,56.0,55.4,56.0,189734.0,51.542,52.0814,51.5234,52.0814,189734.0
2023-04-21 10:20:00,56.0,56.09,55.7,55.9,133137.0,52.0814,52.1651,51.8024,51.9884,133137.0
2023-04-21 10:30:00,55.92,55.92,55.64,55.65,76171.0,52.007,52.007,51.7466,51.7559,76171.0
2023-04-21 10:40:00,55.64,55.64,55.22,55.54,215453.0,51.7466,51.7466,51.356,51.6536,215453.0
2023-04-21 10:50:00,55.55,56.2,55.55,56.02,98084.0,51.6629,52.2674,51.6629,52.1,98084.0
2023-04-21 11:00:00,56.04,56.08,55.68,55.75,122845.0,52.1186,52.1558,51.7838,51.8489,122845.0
2023-04-21 11:10:00,55.76,55.78,55.46,55.66,58819.0,51.8582,51.8768,51.5792,51.7652,58819.0
2023-04-21 11:20:00,55.65,55.89,55.58,55.78,47593.0,51.7559,51.9791,51.6908,51.8768,47593.0
2023-04-21 11:30:00,55.78,55.92,55.67,55.83,48831.0,51.8768,52.007,51.7745,51.9233,48831.0
2023-04-21 11:40:00,55.85,56.14,55.81,56.0,80841.0,51.9419,52.2116,51.9047,52.0814,80841.0
2023-04-21 11:50:00,56.0,56.32,55.97,56.26,44083.0,52.0814,52.379,52.0535,52.3232,44083.0
2023-04-21 12:00:00,56.27,56.27,56.02,56.05,44105.0,52.3325,52.3325,52.1,52.1279,44105.0
2023-04-21 12:10:00,56.04,56.22,56.01,56.2,30921.0,52.1186,52.286,52.0907,52.2674,30921.0
2023-04-21 12:20:00,56.21,56.53,56.2,56.29,74154.0,52.2767,52.5743,52.2674,52.3511,74154.0
2023-04-21 12:30:00,56.29,56.33,56.17,56.32,34132.0,52.3511,52.3883,52.2395,52.379,34132.0
2023-04-21 12:40:00,56.33,56.55,56.28,56.53,31619.0,52.3883,52.5929,52.3418,52.5743,31619.0
2023-04-21 12:50:00,56.52,56.52,56.31,56.38,36259.0,52.565,52.565,52.3697,52.4348,36259.0
2023-04-21 13:00:00,56.37,56.48,56.3,56.46,30248.0,52.4255,52.5278,52.3604,52.5092,30248.0
2023-04-21 13:10:00,56.46,56.47,56.28,56.35,28717.0,52.5092,52.5185,52.3418,52.4069,28717.0
2023-04-21 13:20:00,56.34,56.71,56.27,56.66,154178.0,52.3976,52.7417,52.3325,52.6952,154178.0
2023-04-21 13:30:00,56.67,56.73,56.34,56.49,82597.0,52.7045,52.7603,52.3976,52.5371,82597.0
2023-04-21 13:40:00,56.47,56.48,56.21,56.25,51681.0,52.5185,52.5278,52.2767,52.3139,51681.0
2023-04-21 13:50:00,56.26,56.26,56.07,56.15,75789.0,52.3232,52.3232,52.1465,52.2209,75789.0
2023-04-21 14:00:00,56.16,56.33,56.11,56.27,51560.0,52.2302,52.3883,52.1837,52.3325,51560.0
2023-04-21 14:10:00,56.27,56.42,56.22,56.37,44239.0,52.3325,52.472,52.286,52.4255,44239.0
2023-04-21 14:20:00,56.38,56.39,56.21,56.3,44433.0,52.4348,52.4441,52.2767,52.3604,44433.0
2023-04-21 14:30:00,56.3,56.39,56.17,56.21,41085.0,52.3604,52.4441,52.2395,52.2767,41085.0
2023-04-21 14:40:00,56.2,56.35,56.17,56.35,45417.0,52.2674,52.4069,52.2395,52.4069,45417.0
2023-04-21 14:50:00,56.35,56.44,56.28,56.42,47700.0,52.4069,52.4906,52.3418,52.472,47700.0
2023-04-21 15:00:00,56.42,56.48,56.35,56.48,60888.0,52.472,52.5278,52.4069,52.5278,60888.0
2023-04-21 15:10:00,56.48,56.73,56.48,56.5,68532.0,52.5278,52.7603,52.5278,52.5464,68532.0
2023-04-21 15:20:00,56.5,56.51,56.36,56.4,61145.0,52.5464,52.5557,52.4162,52.4534,61145.0
2023-04-21 15:30:00,56.41,56.65,56.4,56.51,92566.0,52.4627,52.6859,52.4534,52.5557,92566.0
2023-04-21 15:40:00,56.5,56.5,56.2,56.26,157831.0,52.5464,52.5464,52.2674,52.3232,157831.0
2023-04-21 15:50:00,56.26,56.57,56.26,56.42,418995.0,52.3232,52.6115,52.3232,52.472,418995.0
2023-04-24 09:30:00,56.35,56.53,56.05,56.43,92226.0,52.4069,52.5743,52.1279,52.4813,92226.0
2023-04-24 09:40:00,56.43,56.77,56.43,56.46,63867.0,52.4813,52.7975,52.4813,52.5092,63867.0
2023-04-24 09:50:00,56.46,56.53,56.12,56.26,34767.0,52.5092,52.5743,52.193,52.3232,34767.0
2023-04-24 10:00:00,56.24,56.24,55.78,56.19,40973.0,52.3046,52.3046,51.8768,52.2581,40973.0
2023-04-24 10:10:00,56.2,56.41,56.12,56.4,51622.0,52.2674,52.4627,52.193,52.4534,51622.0
2023-04-24 10:20:00,56.37,56.66,56.33,56.66,42240.0,52.4255,52.6952,52.3883,52.6952,42240.0
2023-04-24 10:30:00,56.69,56.75,56.27,56.32,29822.0,52.7231,52.7789,52.3325,52.379,29822.0
2023-04-24 10:40:00,56.29,56.39,56.14,56.25,31081.0,52.3511,52.4441,52.2116,52.3139,31081.0
2023-04-24 10:50:00,56.25,56.38,56.07,56.07,19589.0,52.3139,52.4348,52.1465,52.1465,19589.0
2023-04-24 11:00:00,56.09,56.32,56.09,56.26,25370.0,52.1651,52.379,52.1651,52.3232,25370.0
2023-04-24 11:10:00,56.28,56.29,56.13,56.25,38054.0,52.3418,52.3511,52.2023,52.3139,38054.0
2023-04-24 11:20:00,56.27,56.27,56.14,56.17,23789.0,52.3325,52.3325,52.2116,52.2395,23789.0
2023-04-24 11:30:00,56.15,56.3,56.13,56.21,27096.0,52.2209,52.3604,52.2023,52.2767,27096.0
2023-04-24 11:40:00,56.21,56.21,56.09,56.14,22564.0,52.2767,52.2767,52.1651,52.2116,22564.0
2023-04-24 11:50:00,56.14,56.14,56.03,56.06,19975.0,52.2116,52.2116,52.1093,52.1372,19975.0
2023-04-24 12:00:00,56.06,56.18,56.05,56.1,23094.0,52.1372,52.2488,52.1279,52.1744,23094.0
2023-04-24 12:10:00,56.1,56.32,56.09,56.32,26083.0,52.1744,52.379,52.1651,52.379,26083.0
2023-04-24 12:20:00,56.31,56.59,56.3,56.54,36182.0,52.3697,52.6301,52.3604,52.5836,36182.0
2023-04-24 12:30:00,56.55,56.57,56.46,56.55,13972.0,52.5929,52.6115,52.5092,52.5929,13972.0
2023-04-24 12:40:00,56.55,56.61,56.49,56.6,22531.0,52.5929,52.6487,52.5371,52.6394,22531.0
2023-04-24 12:50:00,56.61,56.69,56.55,56.69,14252.0,52.6487,52.7231,52.5929,52.7231,14252.0
2023-04-24 13:00:00,56.67,56.74,56.59,56.73,19211.0,52.7045,52.7696,52.6301,52.7603,19211.0
2023-04-24 13:10:00,56.73,56.85,56.71,56.83,29126.0,52.7603,52.8719,52.7417,52.8533,29126.0
2023-04-24 13:20:00,56.82,56.87,56.78,56.87,18661.0,52.844,52.8905,52.8068,52.8905,18661.0
2023-04-24 13:30:00,56.87,56.93,56.83,56.89,16312.0,52.8905,52.9463,52.8533,52.9091,16312.0
2023-04-24 13:40:00,56.89,56.91,56.75,56.78,14740.0,52.9091,52.9277,52.7789,52.8068,14740.0
2023-04-24 13:50:00,56.78,56.91,56.77,56.91,24929.0,52.8068,52.9277,52.7975,52.9277,24929.0
2023-04-24 14:00:00,56.89,56.95,56.77,56.82,21869.0,52.9091,52.9649,52.7975,52.844,21869.0
2023-04-24 14:10:00,56.8,56.86,56.78,56.82,22747.0,52.8254,52.8812,52.8068,52.844,22747.0
2023-04-24 14:20:00,56.8,56.86,56.76,56.81,20853.0,52.8254,52.8812,52.7882,52.8347,20853.0
2023-04-24 14:30:00,56.82,56.87,56.76,56.76,42610.0,52.844,52.8905,52.7882,52.7882,42610.0
2023-04-24 14:40:00,56.77,56.83,56.68,56.83,36863.0,52.7975,52.8533,52.7138,52.8533,36863.0
2023-04-24 14:50:00,56.84,56.88,56.8,56.83,22488.0,52.8626,52.8998,52.8254,52.8533,22488.0
2023-04-24 15:00:00,56.83,56.84,56.7,56.72,26728.0,52.8533,52.8626,52.7324,52.751,26728.0
2023-04-24 15:10:00,56.72,56.86,56.72,56.86,34850.0,52.751,52.8812,52.751,52.8812,34850.0
2023-04-24 15:20:00,56.84,57.02,56.8,57.01,43570.0,52.8626,53.03,52.8254,53.0207,43570.0
2023-04-24 15:30:00,57.0,57.0,56.89,56.95,55143.0,53.0114,53.0114,52.9091,52.9649,55143.0
2023-04-24 15:40:00,56.94,57.05,56.92,56.98,80965.0,52.9556,53.0579,52.937,52.9928,80965.0
2023-04-24 15:50:00,56.99,57.08,56.96,57.0,248471.0,53.0021,53.0858,52.9742,53.0114,248471.0
2023-04-25 09:30:00,56.62,56.85,56.49,56.61,141723.0,52.658,52.8719,52.5371,52.6487,141723.0
2023-04-25 09:40:00,56.65,56.86,56.29,56.54,35410.0,52.6859,52.8812,52.3511,52.5836,35410.0
2023-04-25 09:50:00,56.53,56.68,56.49,56.63,21678.0,52.5743,52.7138,52.5371,52.6673,21678.0
2023-04-25 10:00:00,56.63,56.74,56.47,56.6,47046.0,52.6673,52.7696,52.5185,52.6394,47046.0
2023-04-25 10:10:00,56.61,56.61,56.39,56.53,18546.0,52.6487,52.6487,52.4441,52.5743,18546.0
2023-04-25 10:20:00,56.5,56.52,56.34,56.43,28296.0,52.5464,52.565,52.3976,52.4813,28296.0
2023-04-25 10:30:00,56.41,56.52,56.3,56.33,23468.0,52.4627,52.565,52.3604,52.3883,23468.0
2023-04-25 10:40:00,56.3,56.47,56.17,56.47,28717.0,52.3604,52.5185,52.2395,52.5185,28717.0
2023-04-25 10:50:00,56.47,56.5,56.39,56.43,53117.0,52.5185,52.5464,52.4441,52.4813,53117.0
2023-04-25 11:00:00,56.41,56.42,56.13,56.25,39914.0,52.4627,52.472,52.2023,52.3139,39914.0
2023-04-25 11:10:00,56.25,56.35,56.23,56.26,30715.0,52.3139,52.4069,52.2953,52.3232,30715.0
2023-04-25 11:20:00,56.26,56.26,56.03,56.09,37251.0,52.3232,52.3232,52.1093,52.1651,37251.0
2023-04-25 11:30:00,56.07,56.15,56.01,56.05,36440.0,52.1465,52.2209,52.0907,52.1279,36440.0
2023-04-25 11:40:00,56.05,56.26,55.97,56.25,50466.0,52.1279,52.3232,52.0535,52.3139,50466.0
2023-04-25 11:50:00,56.25,56.28,56.16,56.28,18845.0,52.3139,52.3418,52.2302,52.3418,18845.0
2023-04-25 12:00:00,56.27,56.29,56.15,56.2,18330.0,52.3325,52.3511,52.2209,52.2674,18330.0
2023-04-25 12:10:00,56.21,56.23,56.14,56.21,16579.0,52.2767,52.2953,52.2116,52.2767,16579.0
2023-04-25 12:20:00,56.21,56.23,56.08,56.2,20266.0,52.2767,52.2953,52.1558,52.2674,20266.0
2023-04-25 12:30:00,56.2,56.29,56.19,56.28,15957.0,52.2674,52.3511,52.2581,52.3418,15957.0
2023-04-25 12:40:00,56.29,56.39,56.2,56.23,18961.0,52.3511,52.4441,52.2674,52.2953,18961.0
2023-04-25 12:50:00,56.2,56.25,56.19,56.25,19393.0,52.2674,52.3139,52.2581,52.3139,19393.0
2023-04-25 13:00:00,56.25,56.37,56.24,56.35,24814.0,52.3139,52.4255,52.3046,52.4069,24814.0
2023-04-25 13:10:00,56.34,56.41,55.99,56.18,31851.0,52.3976,52.4627,52.0721,52.2488,31851.0
2023-04-25 13:20:00,56.19,56.22,56.07,56.22,17390.0,52.2581,52.286,52.1465,52.286,17390.0
2023-04-25 13:30:00,56.2,56.28,56.12,56.23,9226.0,52.2674,52.3418,52.193,52.2953,9226.0
2023-04-25 13:40:00,56.21,56.29,56.19,56.2,29460.0,52.2767,52.3511,52.2581,52.2674,29460.0
2023-04-25 13:50:00,56.19,56.3,56.14,56.24,17576.0,52.2581,52.3604,52.2116,52.3046,17576.0
2023-04-25 14:00:00,56.26,56.26,56.15,56.24,14467.0,52.3232,52.3232,52.2209,52.3046,14467.0
2023-04-25 14:10:00,56.25,56.41,56.25,56.39,14802.0,52.3139,52.4627,52.3139,52.4441,14802.0
2023-04-25 14:20:00,56.36,56.55,56.31,56.55,28993.0,52.4162,52.5929,52.3697,52.5929,28993.0
2023-04-25 14:30:00,56.54,56.58,56.46,56.48,17683.0,52.5836,52.6208,52.5092,52.5278,17683.0
2023-04-25 14:40:00,56.46,56.49,56.37,56.49,15582.0,52.5092,52.5371,52.4255,52.5371,15582.0
2023-04-25 14:50:00,56.5,56.51,56.36,56.43,12053.0,52.5464,52.5557,52.4162,52.4813,12053.0
2023-04-25 15:00:00,56.43,56.56,56.41,56.55,20087.0,52.4813,52.6022,52.4627,52.5929,20087.0
2023-04-25 15:10:00,56.56,56.61,56.5,56.53,33766.0,52.6022,52.6487,52.5464,52.5743,33766.0
2023-04-25 15:20:00,56.54,56.6,56.33,56.35,36949.0,52.5836,52.6394,52.3883,52.4069,36949.0
2023-04-25 15:30:00,56.35,56.41,56.22,56.23,52526.0,52.4069,52.4627,52.286,52.2953,52526.0
2023-04-25 15:40:00,56.22,56.22,56.04,56.1,71414.0,52.286,52.286,52.1186,52.1744,71414.0
2023-04-25 15:50:00,56.1,56.14,55.99,56.11,210857.0,52.1744,52.2116,52.0721,52.1837,210857.0
2023-04-26 09:30:00,56.78,57.6,56.66,57.21,61998.0,52.8068,53.5694,52.6952,53.2067,61998.0
2023-04-26 09:40:00,57.21,57.23,56.86,57.01,19679.0,53.2067,53.2253,52.8812,53.0207,19679.0
2023-04-26 09:50:00,56.96,56.96,56.57,56.74,23468.0,52.9742,52.9742,52.6115,52.7696,23468.0
2023-04-26 10:00:00,56.74,56.87,56.61,56.7,15562.0,52.7696,52.8905,52.6487,52.7324,15562.0
2023-04-26 10:10:00,56.69,56.74,56.32,56.41,21550.0,52.7231,52.7696,52.379,52.4627,21550.0
2023-04-26 10:20:00,56.43,56.54,56.35,56.48,17434.0,52.4813,52.5836,52.4069,52.5278,17434.0
2023-04-26 10:30:00,56.51,56.6,56.41,56.5,18667.0,52.5557,52.6394,52.4627,52.5464,18667.0
2023-04-26 10:40:00,56.51,56.63,56.49,56.62,26633.0,52.5557,52.6673,52.5371,52.658,26633.0
2023-04-26 10:50:00,56.63,56.78,56.59,56.71,42055.0,52.6673,52.8068,52.6301,52.7417,42055.0
2023-04-26 11:00:00,56.72,56.91,56.68,56.9,48430.0,52.751,52.9277,52.7138,52.9184,48430.0
2023-04-26 11:10:00,56.9,56.92,56.78,56.79,41833.0,52.9184,52.937,52.8068,52.8161,41833.0
2023-04-26 11:20:00,56.8,56.86,56.66,56.7,30566.0,52.8254,52.8812,52.6952,52.7324,30566.0
2023-04-26 11:30:00,56.7,56.7,56.59,56.61,32838.0,52.7324,52.7324,52.6301,52.6487,32838.0
2023-04-26 11:40:00,56.61,56.75,56.6,56.74,23942.0,52.6487,52.7789,52.6394,52.7696,23942.0
2023-04-26 11:50:00,56.74,56.79,56.71,56.76,25392.0,52.7696,52.8161,52.7417,52.7882,25392.0
2023-04-26 12:00:00,56.77,56.85,56.74,56.76,20927.0,52.7975,52.8719,52.7696,52.7882,20927.0
2023-04-26 12:10:00,56.74,56.8,56.66,56.75,49236.0,52.7696,52.8254,52.6952,52.7789,49236.0
2023-04-26 12:20:00,56.75,56.86,56.71,56.85,22148.0,52.7789,52.8812,52.7417,52.8719,22148.0
2023-04-26 12:30:00,56.81,56.86,56.71,56.75,20677.0,52.8347,52.8812,52.7417,52.7789,20677.0
2023-04-26 12:40:00,56.76,56.84,56.76,56.83,14868.0,52.7882,52.8626,52.7882,52.8533,14868.0
2023-04-26 12:50:00,56.83,56.83,56.68,56.72,17305.0,52.8533,52.8533,52.7138,52.751,17305.0
2023-04-26 13:00:00,56.72,56.77,56.68,56.71,34541.0,52.751,52.7975,52.7138,52.7417,34541.0
2023-04-26 13:10:00,56.68,56.8,56.68,56.79,13454.0,52.7138,52.8254,52.7138,52.8161,13454.0
2023-04-26 13:20:00,56.79,56.81,56.74,56.78,11097.0,52.8161,52.8347,52.7696,52.8068,11097.0
2023-04-26 13:30:00,56.79,56.83,56.73,56.73,28463.0,52.8161,52.8533,52.7603,52.7603,28463.0
2023-04-26 13:40:00,56.73,56.79,56.64,56.66,23178.0,52.7603,52.8161,52.6766,52.6952,23178.0
2023-04-26 13:50:00,56.66,56.68,56.43,56.49,39127.0,52.6952,52.7138,52.4813,52.5371,39127.0
2023-04-26 14:00:00,56.51,56.54,56.38,56.41,14794.0,52.5557,52.5836,52.4348,52.4627,14794.0
2023-04-26 14:10:00,56.41,56.45,56.31,56.31,14339.0,52.4627,52.4999,52.3697,52.3697,14339.0
2023-04-26 14:20:00,56.32,56.46,56.26,56.39,19533.0,52.379,52.5092,52.3232,52.4441,19533.0
2023-04-26 14:30:00,56.4,56.42,56.15,56.16,13857.0,52.4534,52.472,52.2209,52.2302,13857.0
2023-04-26 14:40:00,56.15,56.18,56.07,56.13,14147.0,52.2209,52.2488,52.1465,52.2023,14147.0
2023-04-26 14:50:00,56.11,56.15,56.06,56.11,17028.0,52.1837,52.2209,52.1372,52.1837,17028.0
2023-04-26 15:00:00,56.11,56.11,56.0,56.03,21214.0,52.1837,52.1837,52.0814,52.1093,21214.0
2023-04-26 15:10:00,56.03,56.17,56.01,56.05,19734.0,52.1093,52.2395,52.0907,52.1279,19734.0
2023-04-26 15:20:00,56.05,56.17,56.04,56.16,25046.0,52.1279,52.2395,52.1186,52.2302,25046.0
2023-04-26 15:30:00,56.16,56.25,56.11,56.22,33297.0,52.2302,52.3139,52.1837,52.286,33297.0
2023-04-26 15:40:00,56.23,56.26,56.03,56.21,64674.0,52.2953,52.3232,52.1093,52.2767,64674.0
2023-04-26 15:50:00,56.19,56.46,56.12,56.34,146302.0,52.2581,52.5092,52.193,52.3976,146302.0
2023-04-27 09:30:00,56.41,56.43,55.79,56.01,71167.0,52.4627,52.4813,51.8861,52.0907,71167.0
2023-04-27 09:40:00,56.02,56.03,55.82,55.91,38362.0,52.1,52.1093,51.914,51.9977,38362.0
2023-04-27 09:50:00,55.91,56.14,55.91,56.1,14705.0,51.9977,52.2116,51.9977,52.1744,14705.0
2023-04-27 10:00:00,56.11,56.11,55.88,55.98,33210.0,52.1837,52.1837,51.9698,52.0628,33210.0
2023-04-27 10:10:00,55.94,56.22,55.94,56.14,25594.0,52.0256,52.286,52.0256,52.2116,25594.0
2023-04-27 10:20:00,56.14,56.37,56.02,56.37,45964.0,52.2116,52.4255,52.1,52.4255,45964.0
2023-04-27 10:30:00,56.38,56.61,56.35,56.39,35437.0,52.4348,52.6487,52.4069,52.4441,35437.0
2023-04-27 10:40:00,56.41,56.56,56.41,56.53,8351.0,52.4627,52.6022,52.4627,52.5743,8351.0
2023-04-27 10:50:00,56.53,56.53,56.33,56.49,18048.0,52.5743,52.5743,52.3883,52.5371,18048.0
2023-04-27 11:00:00,56.5,56.61,56.47,56.55,21046.0,52.5464,52.6487,52.5185,52.5929,21046.0
2023-04-27 11:10:00,56.58,56.62,56.39,56.43,18211.0,52.6208,52.658,52.4441,52.4813,18211.0
2023-04-27 11:20:00,56.44,56.62,56.34,56.53,24310.0,52.4906,52.658,52.3976,52.5743,24310.0
2023-04-27 11:30:00,56.53,56.6,56.37,56.38,24908.0,52.5743,52.6394,52.4255,52.4348,24908.0
2023-04-27 11:40:00,56.39,56.39,56.27,56.34,19689.0,52.4441,52.4441,52.3325,52.3976,19689.0
2023-04-27 11:50:00,56.35,56.35,56.22,56.25,18730.0,52.4069,52.4069,52.286,52.3139,18730.0
2023-04-27 12:00:00,56.25,56.3,56.18,56.2,14837.0,52.3139,52.3604,52.2488,52.2674,14837.0
2023-04-27 12:10:00,56.2,56.54,56.13,56.44,114819.0,52.2674,52.5836,52.2023,52.4906,114819.0
2023-04-27 12:20:00,56.43,56.55,56.36,56.47,18871.0,52.4813,52.5929,52.4162,52.5185,18871.0
2023-04-27 12:30:00,56.5,56.51,56.35,56.36,16372.0,52.5464,52.5557,52.4069,52.4162,16372.0
2023-04-27 12:40:00,56.35,56.38,56.29,56.29,17196.0,52.4069,52.4348,52.3511,52.3511,17196.0
2023-04-27 12:50:00,56.3,56.43,56.3,56.37,20293.0,52.3604,52.4813,52.3604,52.4255,20293.0
2023-04-27 13:00:00,56.38,56.45,56.35,56.37,16852.0,52.4348,52.4999,52.4069,52.4255,16852.0
2023-04-27 13:10:00,56.36,56.44,56.36,56.4,21347.0,52.4162,52.4906,52.4162,52.4534,21347.0
2023-04-27 13:20:00,56.41,56.51,56.41,56.47,24870.0,52.4627,52.5557,52.4627,52.5185,24870.0
2023-04-27 13:30:00,56.47,56.52,56.42,56.43,36199.0,52.5185,52.565,52.472,52.4813,36199.0
2023-04-27 13:40:00,56.44,56.44,56.34,56.35,49926.0,52.4906,52.4906,52.3976,52.4069,49926.0
2023-04-27 13:50:00,56.36,56.36,56.18,56.18,43268.0,52.4162,52.4162,52.2488,52.2488,43268.0
2023-04-27 14:00:00,56.19,56.28,56.17,56.2,54948.0,52.2581,52.3418,52.2395,52.2674,54948.0
2023-04-27 14:10:00,56.2,56.37,56.18,56.37,51812.0,52.2674,52.4255,52.2488,52.4255,51812.0
2023-04-27 14:20:00,56.37,56.44,56.3,56.42,51419.0,52.4255,52.4906,52.3604,52.472,51419.0
2023-04-27 14:30:00,56.42,56.59,56.4,56.56,66589.0,52.472,52.6301,52.4534,52.6022,66589.0
2023-04-27 14:40:00,56.56,56.7,56.56,56.58,23729.0,52.6022,52.7324,52.6022,52.6208,23729.0
2023-04-27 14:50:00,56.59,56.6,56.55,56.58,35437.0,52.6301,52.6394,52.5929,52.6208,35437.0
2023-04-27 15:00:00,56.58,56.61,56.55,56.55,35441.0,52.6208,52.6487,52.5929,52.5929,35441.0
2023-04-27 15:10:00,56.54,56.6,56.37,56.55,119942.0,52.5836,52.6394,52.4255,52.5929,119942.0
2023-04-27 15:20:00,56.55,56.56,56.46,56.52,38462.0,52.5929,52.6022,52.5092,52.565,38462.0
2023-04-27 15:30:00,56.52,56.55,56.44,56.46,47791.0,52.565,52.5929,52.4906,52.5092,47791.0
2023-04-27 15:40:00,56.45,56.57,56.44,56.54,74025.0,52.4999,52.6115,52.4906,52.5836,74025.0
2023-04-27 15:50:00,56.53,57.0,56.53,56.8,242966.0,52.5743,53.0114,52.5743,52.8254,242966.0
2023-04-28 09:30:00,57.18,57.72,57.01,57.64,59300.0,53.1788,53.681,53.0207,53.6066,59300.0
2023-04-28 09:40:00,57.62,57.98,57.32,57.9,20722.0,53.588,53.9229,53.309,53.8484,20722.0
2023-04-28 09:50:00,57.85,58.0,57.72,57.72,47639.0,53.8019,53.9415,53.681,53.681,47639.0
2023-04-28 10:00:00,57.71,58.33,57.61,58.29,21159.0,53.6717,54.2484,53.5787,54.2112,21159.0
2023-04-28 10:10:00,58.3,58.58,58.26,58.55,26224.0,54.2205,54.4809,54.1833,54.453,26224.0
2023-04-28 10:20:00,58.57,58.65,58.2,58.34,62519.0,54.4716,54.546,54.1275,54.2577,62519.0
2023-04-28 10:30:00,58.34,58.8,58.33,58.75,54483.0,54.2577,54.6855,54.2484,54.639,54483.0
2023-04-28 10:40:00,58.76,58.91,58.63,58.9,57408.0,54.6483,54.7878,54.5274,54.7785,57408.0
2023-04-28 10:50:00,58.89,58.96,58.57,58.67,68396.0,54.7692,54.8343,54.4716,54.5646,68396.0
2023-04-28 11:00:00,58.68,58.69,58.32,58.55,40459.0,54.5739,54.5832,54.2391,54.453,40459.0
2023-04-28 11:10:00,58.55,58.64,58.48,58.54,16877.0,54.453,54.5367,54.3879,54.4437,16877.0
2023-04-28 11:20:00,58.51,58.57,58.33,58.39,18950.0,54.4158,54.4716,54.2484,54.3042,18950.0
2023-04-28 11:30:00,58.36,58.43,58.21,58.26,25040.0,54.2763,54.3414,54.1368,54.1833,25040.0
2023-04-28 11:40:00,58.24,58.44,58.21,58.42,19339.0,54.1647,54.3507,54.1368,54.3321,19339.0
2023-04-28 11:50:00,58.39,58.42,58.24,58.42,38424.0,54.3042,54.3321,54.1647,54.3321,38424.0
2023-04-28 12:00:00,58.43,58.48,58.35,58.35,15588.0,54.3414,54.3879,54.267,54.267,15588.0
2023-04-28 12:10:00,58.37,58.5,58.35,58.47,17076.0,54.2856,54.4065,54.267,54.3786,17076.0
2023-04-28 12:20:00,58.47,58.66,58.47,58.62,22228.0,54.3786,54.5553,54.3786,54.5181,22228.0
2023-04-28 12:30:00,58.62,58.62,58.49,58.56,16426.0,54.5181,54.5181,54.3972,54.4623,16426.0
2023-04-28 12:40:00,58.55,58.66,58.54,58.59,16202.0,54.453,54.5553,54.4437,54.4902,16202.0
2023-04-28 12:50:00,58.6,58.73,58.59,58.68,22650.0,54.4995,54.6204,54.4902,54.5739,22650.0
2023-04-28 13:00:00,58.69,58.73,58.63,58.67,35508.0,54.5832,54.6204,54.5274,54.5646,35508.0
2023-04-28 13:10:00,58.68,58.73,58.64,58.71,29111.0,54.5739,54.6204,54.5367,54.6018,29111.0
2023-04-28 13:20:00,58.72,58.81,58.68,58.78,22922.0,54.6111,54.6948,54.5739,54.6669,22922.0
2023-04-28 13:30:00,58.78,58.82,58.63,58.71,36334.0,54.6669,54.7041,54.5274,54.6018,36334.0
2023-04-28 13:40:00,58.71,58.71,58.49,58.51,24972.0,54.6018,54.6018,54.3972,54.4158,24972.0
2023-04-28 13:50:00,58.52,58.58,58.47,58.58,39762.0,54.4251,54.4809,54.3786,54.4809,39762.0
2023-04-28 14:00:00,58.59,58.74,58.59,58.68,20800.0,54.4902,54.6297,54.4902,54.5739,20800.0
2023-04-28 14:10:00,58.66,58.7,58.56,58.68,21997.0,54.5553,54.5925,54.4623,54.5739,21997.0
2023-04-28 14:20:00,58.71,58.73,58.63,58.66,14041.0,54.6018,54.6204,54.5274,54.5553,14041.0
2023-04-28 14:30:00,58.66,58.74,58.6,58.63,33564.0,54.5553,54.6297,54.4995,54.5274,33564.0
2023-04-28 14:40:00,58.65,58.74,58.62,58.71,26297.0,54.546,54.6297,54.5181,54.6018,26297.0
2023-04-28 14:50:00,58.7,58.75,58.61,58.7,26392.0,54.5925,54.639,54.5088,54.5925,26392.0
2023-04-28 15:00:00,58.69,58.76,58.67,58.75,80526.0,54.5832,54.6483,54.5646,54.639,80526.0
2023-04-28 15:10:00,58.76,58.82,58.75,58.81,30358.0,54.6483,54.7041,54.639,54.6948,30358.0
2023-04-28 15:20:00,58.82,58.84,58.75,58.77,33776.0,54.7041,54.7227,54.639,54.6576,33776.0
2023-04-28 15:30:00,58.79,58.82,58.74,58.79,40461.0,54.6762,54.7041,54.6297,54.6762,40461.0
2023-04-28 15:40:00,58.8,58.85,58.71,58.8,85900.0,54.6855,54.732,54.6018,54.6855,85900.0
2023-04-28 15:50:00,58.8,58.81,58.64,58.79,419010.0,54.6855,54.6948,54.5367,54.6762,419010.0
2023-05-01 09:30:00,58.74,59.0,58.71,58.92,41263.0,54.6297,54.8715,54.6018,54.7971,41263.0
2023-05-01 09:40:00,58.92,59.05,58.89,58.94,40571.0,54.7971,54.918,54.7692,54.8157,40571.0
2023-05-01 09:50:00,58.94,59.09,58.91,58.98,36125.0,54.8157,54.9552,54.7878,54.8529,36125.0
2023-05-01 10:00:00,58.94,59.05,58.86,59.01,18620.0,54.8157,54.918,54.7413,54.8808,18620.0
2023-05-01 10:10:00,59.0,59.03,58.84,58.87,18645.0,54.8715,54.8994,54.7227,54.7506,18645.0
2023-05-01 10:20:00,58.88,58.91,58.47,58.5,20693.0,54.7599,54.7878,54.3786,54.4065,20693.0
2023-05-01 10:30:00,58.53,58.96,58.52,58.96,62096.0,54.4344,54.8343,54.4251,54.8343,62096.0
2023-05-01 10:40:00,58.96,59.08,58.82,58.99,63994.0,54.8343,54.9459,54.7041,54.8622,63994.0
2023-05-01 10:50:00,58.97,58.99,58.71,58.79,24903.0,54.8436,54.8622,54.6018,54.6762,24903.0
2023-05-01 11:00:00,58.75,58.79,58.67,58.7,26246.0,54.639,54.6762,54.5646,54.5925,26246.0
2023-05-01 11:10:00,58.69,58.77,58.57,58.66,20180.0,54.5832,54.6576,54.4716,54.5553,20180.0
2023-05-01 11:20:00,58.66,58.73,58.54,58.56,19073.0,54.5553,54.6204,54.4437,54.4623,19073.0
2023-05-01 11:30:00,58.54,58.58,58.42,58.55,18555.0,54.4437,54.4809,54.3321,54.453,18555.0
2023-05-01 11:40:00,58.53,58.63,58.47,58.59,20007.0,54.4344,54.5274,54.3786,54.4902,20007.0
2023-05-01 11:50:00,58.59,58.59,58.51,58.58,10525.0,54.4902,54.4902,54.4158,54.4809,10525.0
2023-05-01 12:00:00,58.6,58.72,58.58,58.72,20403.0,54.4995,54.6111,54.4809,54.6111,20403.0
2023-05-01 12:10:00,58.73,58.76,58.6,58.74,22255.0,54.6204,54.6483,54.4995,54.6297,22255.0
2023-05-01 12:20:00,58.73,58.83,58.72,58.79,34511.0,54.6204,54.7134,54.6111,54.6762,34511.0
2023-05-01 12:30:00,58.79,58.84,58.7,58.73,25102.0,54.6762,54.7227,54.5925,54.6204,25102.0
2023-05-01 12:40:00,58.71,58.71,58.61,58.64,14615.0,54.6018,54.6018,54.5088,54.5367,14615.0
2023-05-01 12:50:00,58.66,58.84,58.64,58.8,30636.0,54.5553,54.7227,54.5367,54.6855,30636.0
2023-05-01 13:00:00,58.8,58.86,58.76,58.77,38340.0,54.6855,54.7413,54.6483,54.6576,38340.0
2023-05-01 13:10:00,58.79,58.85,58.76,58.77,26208.0,54.6762,54.732,54.6483,54.6576,26208.0
2023-05-01 13:20:00,58.77,58.86,58.68,58.68,25553.0,54.6576,54.7413,54.5739,54.5739,25553.0
2023-05-01 13:30:00,58.7,58.76,58.66,58.74,22896.0,54.5925,54.6483,54.5553,54.6297,22896.0
2023-05-01 13:40:00,58.75,58.81,58.66,58.69,12163.0,54.639,54.6948,54.5553,54.5832,12163.0
2023-05-01 13:50:00,58.68,58.69,58.51,58.51,11760.0,54.5739,54.5832,54.4158,54.4158,11760.0
2023-05-01 14:00:00,58.54,58.62,58.52,58.62,15239.0,54.4437,54.5181,54.4251,54.5181,15239.0
2023-05-01 14:10:00,58.65,58.67,58.52,58.55,18419.0,54.546,54.5646,54.4251,54.453,18419.0
2023-05-01 14:20:00,58.52,58.61,58.51,58.53,13747.0,54.4251,54.5088,54.4158,54.4344,13747.0
2023-05-01 14:30:00,58.53,58.53,58.3,58.45,22603.0,54.4344,54.4344,54.2205,54.36,22603.0
2023-05-01 14:40:00,58.47,58.59,58.41,58.57,11916.0,54.3786,54.4902,54.3228,54.4716,11916.0
2023-05-01 14:50:00,58.57,58.63,58.51,58.6,14917.0,54.4716,54.5274,54.4158,54.4995,14917.0
2023-05-01 15:00:00,58.61,58.65,58.51,58.62,27006.0,54.5088,54.546,54.4158,54.5181,27006.0
2023-05-01 15:10:00,58.6,58.69,58.59,58.69,24091.0,54.4995,54.5832,54.4902,54.5832,24091.0
2023-05-01 15:20:00,58.69,58.77,58.67,58.71,31959.0,54.5832,54.6576,54.5646,54.6018,31959.0
2023-05-01 15:30:00,58.72,58.85,58.71,58.77,41799.0,54.6111,54.732,54.6018,54.6576,41799.0
2023-05-01 15:40:00,58.77,58.89,58.74,58.89,86983.0,54.6576,54.7692,54.6297,54.7692,86983.0
2023-05-01 15:50:00,58.87,58.88,58.56,58.56,250136.0,54.7506,54.7599,54.4623,54.4623,250136.0
2023-05-02 09:30:00,58.68,58.68,57.84,58.35,95793.0,54.5739,54.5739,53.7926,54.267,95793.0
2023-05-02 09:40:00,58.41,58.63,58.26,58.45,39003.0,54.3228,54.5274,54.1833,54.36,39003.0
2023-05-02 09:50:00,58.44,58.45,58.09,58.2,29739.0,54.3507,54.36,54.0252,54.1275,29739.0
2023-05-02 10:00:00,58.21,58.32,57.84,57.9,79661.0,54.1368,54.2391,53.7926,53.8484,79661.0
2023-05-02 10:10:00,57.91,57.92,57.61,57.61,66315.0,53.8577,53.867,53.5787,53.5787,66315.0
2023-05-02 10:20:00,57.59,57.62,57.31,57.43,41938.0,53.5601,53.588,53.2997,53.4113,41938.0
2023-05-02 10:30:00,57.42,57.49,57.21,57.31,62911.0,53.402,53.4671,53.2067,53.2997,62911.0
2023-05-02 10:40:00,57.29,57.38,57.1,57.24,31874.0,53.2811,53.3648,53.1044,53.2346,31874.0
2023-05-02 10:50:00,57.25,57.31,56.97,57.02,19212.0,53.2439,53.2997,52.9835,53.03,19212.0
2023-05-02 11:00:00,57.02,57.07,56.87,56.93,20321.0,53.03,53.0765,52.8905,52.9463,20321.0
2023-05-02 11:10:00,56.97,57.03,56.89,56.92,13082.0,52.9835,53.0393,52.9091,52.937,13082.0
2023-05-02 11:20:00,56.94,57.06,56.82,57.06,18538.0,52.9556,53.0672,52.844,53.0672,18538.0
2023-05-02 11:30:00,57.06,57.34,57.05,57.34,26614.0,53.0672,53.3276,53.0579,53.3276,26614.0
2023-05-02 11:40:00,57.34,57.43,57.27,57.32,11176.0,53.3276,53.4113,53.2625,53.309,11176.0
2023-05-02 11:50:00,57.28,57.28,57.08,57.2,15039.0,53.2718,53.2718,53.0858,53.1974,15039.0
2023-05-02 12:00:00,57.2,57.25,57.08,57.12,8410.0,53.1974,53.2439,53.0858,53.123,8410.0
2023-05-02 12:10:00,57.11,57.18,57.05,57.12,10730.0,53.1137,53.1788,53.0579,53.123,10730.0
2023-05-02 12:20:00,57.1,57.21,57.06,57.17,11203.0,53.1044,53.2067,53.0672,53.1695,11203.0
2023-05-02 12:30:00,57.15,57.24,57.12,57.18,10088.0,53.1509,53.2346,53.123,53.1788,10088.0
2023-05-02 12:40:00,57.19,57.21,57.13,57.17,7126.0,53.1881,53.2067,53.1323,53.1695,7126.0
2023-05-02 12:50:00,57.17,57.3,57.17,57.3,9557.0,53.1695,53.2904,53.1695,53.2904,9557.0
2023-05-02 13:00:00,57.27,57.27,57.22,57.25,9566.0,53.2625,53.2625,53.216,53.2439,9566.0
2023-05-02 13:10:00,57.21,57.26,57.14,57.17,11098.0,53.2067,53.2532,53.1416,53.1695,11098.0
2023-05-02 13:20:00,57.18,57.19,57.11,57.13,9855.0,53.1788,53.1881,53.1137,53.1323,9855.0
2023-05-02 13:30:00,57.12,57.14,57.07,57.14,8892.0,53.123,53.1416,53.0765,53.1416,8892.0
2023-05-02 13:40:00,57.11,57.12,57.0,57.11,7345.0,53.1137,53.123,53.0114,53.1137,7345.0
2023-05-02 13:50:00,57.13,57.21,57.04,57.05,18757.0,53.1323,53.2067,53.0486,53.0579,18757.0
2023-05-02 14:00:00,57.02,57.06,56.9,56.95,21882.0,53.03,53.0672,52.9184,52.9649,21882.0
2023-05-02 14:10:00,56.94,56.94,56.74,56.86,14163.0,52.9556,52.9556,52.7696,52.8812,14163.0
2023-05-02 14:20:00,56.85,56.87,56.76,56.82,15258.0,52.8719,52.8905,52.7882,52.844,15258.0
2023-05-02 14:30:00,56.81,56.94,56.77,56.91,16775.0,52.8347,52.9556,52.7975,52.9277,16775.0
2023-05-02 14:40:00,56.93,57.08,56.92,57.07,21845.0,52.9463,53.0858,52.937,53.0765,21845.0
2023-05-02 14:50:00,57.06,57.12,57.01,57.05,15257.0,53.0672,53.123,53.0207,53.0579,15257.0
2023-05-02 15:00:00,57.05,57.07,56.99,57.07,17225.0,53.0579,53.0765,53.0021,53.0765,17225.0
2023-05-02 15:10:00,57.07,57.21,57.06,57.15,16676.0,53.0765,53.2067,53.0672,53.1509,16676.0
2023-05-02 15:20:00,57.12,57.17,57.06,57.14,20650.0,53.123,53.1695,53.0672,53.1416,20650.0
2023-05-02 15:30:00,57.13,57.15,56.99,57.11,38551.0,53.1323,53.1509,53.0021,53.1137,38551.0
2023-05-02 15:40:00,57.12,57.15,57.0,57.05,36767.0,53.123,53.1509,53.0114,53.0579,36767.0
2023-05-02 15:50:00,57.03,57.11,56.84,56.85,163388.0,53.0393,53.1137,52.8626,52.8719,163388.0
2023-05-03 09:30:00,57.11,57.19,56.89,57.12,30529.0,53.1137,53.1881,52.9091,53.123,30529.0
2023-05-03 09:40:00,57.09,57.27,56.82,57.24,32272.0,53.0951,53.2625,52.844,53.2346,32272.0
2023-05-03 09:50:00,57.27,57.64,57.27,57.56,29679.0,53.2625,53.6066,53.2625,53.5322,29679.0
2023-05-03 10:00:00,57.55,57.74,57.53,57.63,32265.0,53.5229,53.6996,53.5043,53.5973,32265.0
2023-05-03 10:10:00,57.71,57.72,57.24,57.24,43542.0,53.6717,53.681,53.2346,53.2346,43542.0
2023-05-03 10:20:00,57.25,57.25,56.94,57.02,17936.0,53.2439,53.2439,52.9556,53.03,17936.0
2023-05-03 10:30:00,57.0,57.13,56.83,56.95,19286.0,53.0114,53.1323,52.8533,52.9649,19286.0
2023-05-03 10:40:00,56.92,56.94,56.63,56.74,15050.0,52.937,52.9556,52.6673,52.7696,15050.0
2023-05-03 10:50:00,56.77,56.81,56.63,56.68,17081.0,52.7975,52.8347,52.6673,52.7138,17081.0
2023-05-03 11:00:00,56.7,56.7,56.45,56.47,20764.0,52.7324,52.7324,52.4999,52.5185,20764.0
2023-05-03 11:10:00,56.45,56.5,56.4,56.46,19776.0,52.4999,52.5464,52.4534,52.5092,19776.0
2023-05-03 11:20:00,56.49,56.49,56.29,56.36,16282.0,52.5371,52.5371,52.3511,52.4162,16282.0
2023-05-03 11:30:00,56.36,56.39,56.28,56.3,13231.0,52.4162,52.4441,52.3418,52.3604,13231.0
2023-05-03 11:40:00,56.28,56.39,56.27,56.34,18695.0,52.3418,52.4441,52.3325,52.3976,18695.0
2023-05-03 11:50:00,56.34,56.34,56.21,56.26,17115.0,52.3976,52.3976,52.2767,52.3232,17115.0
2023-05-03 12:00:00,56.29,56.42,56.28,56.4,11628.0,52.3511,52.472,52.3418,52.4534,11628.0
2023-05-03 12:10:00,56.4,56.41,56.26,56.28,14490.0,52.4534,52.4627,52.3232,52.3418,14490.0
2023-05-03 12:20:00,56.27,56.49,56.23,56.48,28305.0,52.3325,52.5371,52.2953,52.5278,28305.0
2023-05-03 12:30:00,56.48,56.49,56.38,56.43,17522.0,52.5278,52.5371,52.4348,52.4813,17522.0
2023-05-03 12:40:00,56.42,56.57,56.3,56.35,27171.0,52.472,52.6115,52.3604,52.4069,27171.0
2023-05-03 12:50:00,56.35,56.61,56.35,56.57,17796.0,52.4069,52.6487,52.4069,52.6115,17796.0
2023-05-03 13:00:00,56.58,56.75,56.58,56.75,20694.0,52.6208,52.7789,52.6208,52.7789,20694.0
2023-05-03 13:10:00,56.76,56.95,56.76,56.89,44368.0,52.7882,52.9649,52.7882,52.9091,44368.0
2023-05-03 13:20:00,56.9,56.96,56.78,56.95,22877.0,52.9184,52.9742,52.8068,52.9649,22877.0
2023-05-03 13:30:00,56.95,57.07,56.79,56.82,13967.0,52.9649,53.0765,52.8161,52.844,13967.0
2023-05-03 13:40:00,56.78,56.85,56.64,56.64,20155.0,52.8068,52.8719,52.6766,52.6766,20155.0
2023-05-03 13:50:00,56.67,56.88,56.63,56.83,18939.0,52.7045,52.8998,52.6673,52.8533,18939.0
2023-05-03 14:00:00,56.81,57.14,56.63,56.88,28189.0,52.8347,53.1416,52.6673,52.8998,28189.0
2023-05-03 14:10:00,56.77,56.97,56.68,56.95,8575.0,52.7975,52.9835,52.7138,52.9649,8575.0
2023-05-03 14:20:00,56.9,57.12,56.87,56.89,12481.0,52.9184,53.123,52.8905,52.9091,12481.0
2023-05-03 14:30:00,56.9,57.02,56.55,56.94,30632.0,52.9184,53.03,52.5929,52.9556,30632.0
2023-05-03 14:40:00,56.95,57.18,56.75,56.87,35144.0,52.9649,53.1788,52.7789,52.8905,35144.0
2023-05-03 14:50:00,56.84,57.01,56.58,56.98,25580.0,52.8626,53.0207,52.6208,52.9928,25580.0
2023-05-03 15:00:00,56.97,57.08,56.68,56.73,36052.0,52.9835,53.0858,52.7138,52.7603,36052.0
2023-05-03 15:10:00,56.64,56.7,56.37,56.47,27478.0,52.6766,52.7324,52.4255,52.5185,27478.0
2023-05-03 15:20:00,56.35,56.51,56.1,56.14,42213.0,52.4069,52.5557,52.1744,52.2116,42213.0
2023-05-03 15:30:00,56.08,56.2,55.96,56.11,49971.0,52.1558,52.2674,52.0442,52.1837,49971.0
2023-05-03 15:40:00,56.09,56.17,56.0,56.05,51061.0,52.1651,52.2395,52.0814,52.1279,51061.0
2023-05-03 15:50:00,56.05,56.17,55.79,55.93,347526.0,52.1279,52.2395,51.8861,52.0163,347526.0
2023-05-04 09:30:00,55.7,55.81,55.24,55.28,29147.0,51.8024,51.9047,51.3746,51.4118,29147.0
2023-05-04 09:40:00,55.19,55.3,55.09,55.29,10638.0,51.3281,51.4304,51.2351,51.4211,10638.0
2023-05-04 09:50:00,55.26,55.42,55.1,55.26,9362.0,51.3932,51.542,51.2444,51.3932,9362.0
2023-05-04 10:00:00,55.22,55.36,55.08,55.13,23513.0,51.356,51.4862,51.2258,51.2723,23513.0
2023-05-04 10:10:00,55.18,55.19,54.97,55.13,15193.0,51.3188,51.3281,51.1235,51.2723,15193.0
2023-05-04 10:20:00,55.1,55.15,54.97,55.01,11273.0,51.2444,51.2909,51.1235,51.1607,11273.0
2023-05-04 10:30:00,54.97,55.2,54.95,55.03,7692.0,51.1235,51.3374,51.1049,51.1793,7692.0
2023-05-04 10:40:00,55.02,55.21,54.93,55.07,9024.0,51.17,51.3467,51.0863,51.2165,9024.0
2023-05-04 10:50:00,55.06,55.22,55.0,55.0,10033.0,51.2072,51.356,51.1514,51.1514,10033.0
2023-05-04 11:00:00,54.94,55.36,54.94,55.33,11866.0,51.0956,51.4862,51.0956,51.4583,11866.0
2023-05-04 11:10:00,55.27,55.39,55.18,55.26,9567.0,51.4025,51.5141,51.3188,51.3932,9567.0
2023-05-04 11:20:00,55.28,55.28,55.09,55.09,8800.0,51.4118,51.4118,51.2351,51.2351,8800.0
2023-05-04 11:30:00,55.07,55.16,55.04,55.11,6644.0,51.2165,51.3002,51.1886,51.2537,6644.0
2023-05-04 11:40:00,55.16,55.2,55.11,55.18,59533.0,51.3002,51.3374,51.2537,51.3188,59533.0
2023-05-04 11:50:00,55.19,55.26,55.09,55.16,8653.0,51.3281,51.3932,51.2351,51.3002,8653.0
2023-05-04 12:00:00,55.1,55.23,55.07,55.16,6451.0,51.2444,51.3653,51.2165,51.3002,6451.0
2023-05-04 12:10:00,55.14,55.3,55.0,55.22,112255.0,51.2816,51.4304,51.1514,51.356,112255.0
2023-05-04 12:20:00,55.25,55.44,55.19,55.27,117578.0,51.3839,51.5606,51.3281,51.4025,117578.0
2023-05-04 12:30:00,55.32,55.34,54.77,54.81,22846.0,51.449,51.4676,50.9375,50.9747,22846.0
2023-05-04 12:40:00,54.8,54.81,54.51,54.63,18442.0,50.9654,50.9747,50.6957,50.8073,18442.0
2023-05-04 12:50:00,54.64,54.75,54.47,54.75,20097.0,50.8166,50.9189,50.6585,50.9189,20097.0
2023-05-04 13:00:00,54.78,54.95,54.7,54.94,10051.0,50.9468,51.1049,50.8724,51.0956,10051.0
2023-05-04 13:10:00,54.96,55.0,54.76,54.77,27909.0,51.1142,51.1514,50.9282,50.9375,27909.0
2023-05-04 13:20:00,54.79,54.97,54.77,54.85,13867.0,50.9561,51.1235,50.9375,51.0119,13867.0
2023-05-04 13:30:00,54.87,55.11,54.86,55.05,16260.0,51.0305,51.2537,51.0212,51.1979,16260.0
2023-05-04 13:40:00,55.01,55.12,54.94,55.02,20878.0,51.1607,51.263,51.0956,51.17,20878.0
2023-05-04 13:50:00,55.01,55.09,54.91,55.04,17652.0,51.1607,51.2351,51.0677,51.1886,17652.0
2023-05-04 14:00:00,55.03,55.07,54.98,55.06,16734.0,51.1793,51.2165,51.1328,51.2072,16734.0
2023-05-04 14:10:00,55.04,55.09,54.95,55.07,17491.0,51.1886,51.2351,51.1049,51.2165,17491.0
2023-05-04 14:20:00,55.09,55.09,54.83,54.85,13923.0,51.2351,51.2351,50.9933,51.0119,13923.0
2023-05-04 14:30:00,54.83,54.9,54.75,54.78,21170.0,50.9933,51.0584,50.9189,50.9468,21170.0
2023-05-04 14:40:00,54.78,54.82,54.65,54.68,14594.0,50.9468,50.984,50.8259,50.8538,14594.0
2023-05-04 14:50:00,54.68,54.89,54.67,54.88,17886.0,50.8538,51.0491,50.8445,51.0398,17886.0
2023-05-04 15:00:00,54.89,55.15,54.89,55.09,22932.0,51.0491,51.2909,51.0491,51.2351,22932.0
2023-05-04 15:10:00,55.08,55.09,54.85,54.9,20601.0,51.2258,51.2351,51.0119,51.0584,20601.0
2023-05-04 15:20:00,54.9,55.02,54.87,54.98,33702.0,51.0584,51.17,51.0305,51.1328,33702.0
2023-05-04 15:30:00,54.97,55.16,54.95,55.11,33362.0,51.1235,51.3002,51.1049,51.2537,33362.0
2023-05-04 15:40:00,55.11,55.14,54.97,55.12,54167.0,51.2537,51.2816,51.1235,51.263,54167.0
2023-05-04 15:50:00,55.11,55.25,54.99,55.13,165949.0,51.2537,51.3839,51.1421,51.2723,165949.0
2023-05-05 09:30:00,55.9,55.92,55.57,55.85,21796.0,51.9884,52.007,51.6815,51.9419,21796.0
2023-05-05 09:40:00,55.82,56.0,55.79,55.96,27404.0,51.914,52.0814,51.8861,52.0442,27404.0
2023-05-05 09:50:00,55.97,55.97,55.75,55.81,13433.0,52.0535,52.0535,51.8489,51.9047,13433.0
2023-05-05 10:00:00,55.83,55.94,55.7,55.77,14032.0,51.9233,52.0256,51.8024,51.8675,14032.0
2023-05-05 10:10:00,55.75,55.79,55.38,55.41,16699.0,51.8489,51.8861,51.5048,51.5327,16699.0
2023-05-05 10:20:00,55.38,55.48,55.04,55.06,22484.0,51.5048,51.5978,51.1886,51.2072,22484.0
2023-05-05 10:30:00,55.08,55.26,54.94,55.26,75166.0,51.2258,51.3932,51.0956,51.3932,75166.0
2023-05-05 10:40:00,55.24,55.33,55.06,55.33,51807.0,51.3746,51.4583,51.2072,51.4583,51807.0
2023-05-05 10:50:00,55.35,55.45,55.31,55.42,10060.0,51.4769,51.5699,51.4397,51.542,10060.0
2023-05-05 11:00:00,55.46,55.66,55.46,55.56,28249.0,51.5792,51.7652,51.5792,51.6722,28249.0
2023-05-05 11:10:00,55.57,55.61,55.44,55.46,7183.0,51.6815,51.7187,51.5606,51.5792,7183.0
2023-05-05 11:20:00,55.52,55.59,55.45,55.59,9060.0,51.635,51.7001,51.5699,51.7001,9060.0
2023-05-05 11:30:00,55.59,55.65,55.55,55.61,7245.0,51.7001,51.7559,51.6629,51.7187,7245.0
2023-05-05 11:40:00,55.58,55.63,55.46,55.59,6273.0,51.6908,51.7373,51.5792,51.7001,6273.0
2023-05-05 11:50:00,55.58,55.6,55.46,55.52,5833.0,51.6908,51.7094,51.5792,51.635,5833.0
2023-05-05 12:00:00,55.51,55.57,55.45,55.5,4583.0,51.6257,51.6815,51.5699,51.6164,4583.0
2023-05-05 12:10:00,55.52,55.59,55.52,55.57,8410.0,51.635,51.7001,51.635,51.6815,8410.0
2023-05-05 12:20:00,55.59,55.67,55.57,55.58,13991.0,51.7001,51.7745,51.6815,51.6908,13991.0
2023-05-05 12:30:00,55.58,55.64,55.52,55.59,9063.0,51.6908,51.7466,51.635,51.7001,9063.0
2023-05-05 12:40:00,55.57,55.61,55.41,55.46,9265.0,51.6815,51.7187,51.5327,51.5792,9265.0
2023-05-05 12:50:00,55.49,55.73,55.48,55.71,13448.0,51.6071,51.8303,51.5978,51.8117,13448.0
2023-05-05 13:00:00,55.74,55.82,55.69,55.82,14568.0,51.8396,51.914,51.7931,51.914,14568.0
2023-05-05 13:10:00,55.82,55.9,55.79,55.84,32002.0,51.914,51.9884,51.8861,51.9326,32002.0
2023-05-05 13:20:00,55.84,55.95,55.83,55.92,22749.0,51.9326,52.0349,51.9233,52.007,22749.0
2023-05-05 13:30:00,55.94,56.1,55.93,56.05,17175.0,52.0256,52.1744,52.0163,52.1279,17175.0
2023-05-05 13:40:00,56.05,56.1,56.02,56.06,30637.0,52.1279,52.1744,52.1,52.1372,30637.0
2023-05-05 13:50:00,56.08,56.11,56.01,56.11,17803.0,52.1558,52.1837,52.0907,52.1837,17803.0
2023-05-05 14:00:00,56.11,56.22,56.1,56.19,15580.0,52.1837,52.286,52.1744,52.2581,15580.0
2023-05-05 14:10:00,56.19,56.26,56.12,56.12,23905.0,52.2581,52.3232,52.193,52.193,23905.0
2023-05-05 14:20:00,56.12,56.28,56.07,56.26,15826.0,52.193,52.3418,52.1465,52.3232,15826.0
2023-05-05 14:30:00,56.27,56.33,56.2,56.33,12423.0,52.3325,52.3883,52.2674,52.3883,12423.0
2023-05-05 14:40:00,56.33,56.44,56.33,56.41,12121.0,52.3883,52.4906,52.3883,52.4627,12121.0
2023-05-05 14:50:00,56.43,56.51,56.42,56.45,21845.0,52.4813,52.5557,52.472,52.4999,21845.0
2023-05-05 15:00:00,56.46,56.51,56.32,56.32,15659.0,52.5092,52.5557,52.379,52.379,15659.0
2023-05-05 15:10:00,56.33,56.33,56.13,56.13,15199.0,52.3883,52.3883,52.2023,52.2023,15199.0
2023-05-05 15:20:00,56.13,56.28,56.08,56.28,119784.0,52.2023,52.3418,52.1558,52.3418,119784.0
2023-05-05 15:30:00,56.27,56.3,56.15,56.15,38187.0,52.3325,52.3604,52.2209,52.2209,38187.0
2023-05-05 15:40:00,56.14,56.15,56.05,56.07,36462.0,52.2116,52.2209,52.1279,52.1465,36462.0
2023-05-05 15:50:00,56.06,56.06,55.87,55.92,102829.0,52.1372,52.1372,51.9605,52.007,102829.0
2023-05-08 09:30:00,55.79,55.88,55.41,55.72,19996.0,51.8861,51.9698,51.5327,51.821,19996.0
2023-05-08 09:40:00,55.73,55.73,55.5,55.53,7060.0,51.8303,51.8303,51.6164,51.6443,7060.0
2023-05-08 09:50:00,55.51,55.85,55.43,55.85,13632.0,51.6257,51.9419,51.5513,51.9419,13632.0
2023-05-08 10:00:00,55.85,56.05,55.85,55.88,5847.0,51.9419,52.1279,51.9419,51.9698,5847.0
2023-05-08 10:10:00,55.85,55.93,55.79,55.82,8245.0,51.9419,52.0163,51.8861,51.914,8245.0
2023-05-08 10:20:00,55.84,55.84,55.63,55.67,2937.0,51.9326,51.9326,51.7373,51.7745,2937.0
2023-05-08 10:30:00,55.7,55.79,55.68,55.72,2622.0,51.8024,51.8861,51.7838,51.821,2622.0
2023-05-08 10:40:00,55.8,55.92,55.79,55.92,5588.0,51.8954,52.007,51.8861,52.007,5588.0
2023-05-08 10:50:00,55.93,56.03,55.84,56.0,6224.0,52.0163,52.1093,51.9326,52.0814,6224.0
2023-05-08 11:00:00,56.0,56.2,56.0,56.19,12672.0,52.0814,52.2674,52.0814,52.2581,12672.0
2023-05-08 11:10:00,56.22,56.27,56.18,56.23,7921.0,52.286,52.3325,52.2488,52.2953,7921.0
2023-05-08 11:20:00,56.2,56.21,56.11,56.14,12578.0,52.2674,52.2767,52.1837,52.2116,12578.0
2023-05-08 11:30:00,56.13,56.22,56.11,56.18,8433.0,52.2023,52.286,52.1837,52.2488,8433.0
2023-05-08 11:40:00,56.16,56.27,56.13,56.25,7188.0,52.2302,52.3325,52.2023,52.3139,7188.0
2023-05-08 11:50:00,56.28,56.37,56.26,56.26,13522.0,52.3418,52.4255,52.3232,52.3232,13522.0
2023-05-08 12:00:00,56.27,56.28,56.2,56.25,7023.0,52.3325,52.3418,52.2674,52.3139,7023.0
2023-05-08 12:10:00,56.23,56.27,56.14,56.26,6456.0,52.2953,52.3325,52.2116,52.3232,6456.0
2023-05-08 12:20:00,56.25,56.25,56.14,56.15,7217.0,52.3139,52.3139,52.2116,52.2209,7217.0
2023-05-08 12:30:00,56.17,56.18,56.07,56.12,7984.0,52.2395,52.2488,52.1465,52.193,7984.0
2023-05-08 12:40:00,56.1,56.12,56.01,56.07,8738.0,52.1744,52.193,52.0907,52.1465,8738.0
2023-05-08 12:50:00,56.07,56.16,56.07,56.14,6666.0,52.1465,52.2302,52.1465,52.2116,6666.0
2023-05-08 13:00:00,56.15,56.18,56.09,56.12,7177.0,52.2209,52.2488,52.1651,52.193,7177.0
2023-05-08 13:10:00,56.15,56.16,56.07,56.07,4879.0,52.2209,52.2302,52.1465,52.1465,4879.0
2023-05-08 13:20:00,56.08,56.11,56.05,56.1,3003.0,52.1558,52.1837,52.1279,52.1744,3003.0
2023-05-08 13:30:00,56.11,56.15,56.07,56.09,14234.0,52.1837,52.2209,52.1465,52.1651,14234.0
2023-05-08 13:40:00,56.08,56.18,56.05,56.1,12532.0,52.1558,52.2488,52.1279,52.1744,12532.0
2023-05-08 13:50:00,56.08,56.15,56.05,56.15,4332.0,52.1558,52.2209,52.1279,52.2209,4332.0
2023-05-08 14:00:00,56.14,56.2,55.93,55.97,12098.0,52.2116,52.2674,52.0163,52.0535,12098.0
2023-05-08 14:10:00,55.97,56.11,55.97,56.1,7055.0,52.0535,52.1837,52.0535,52.1744,7055.0
2023-05-08 14:20:00,56.11,56.21,56.1,56.21,4545.0,52.1837,52.2767,52.1744,52.2767,4545.0
2023-05-08 14:30:00,56.22,56.29,56.2,56.29,3833.0,52.286,52.3511,52.2674,52.3511,3833.0
2023-05-08 14:40:00,56.28,56.36,56.27,56.35,15202.0,52.3418,52.4162,52.3325,52.4069,15202.0
2023-05-08 14:50:00,56.35,56.37,56.32,56.33,5201.0,52.4069,52.4255,52.379,52.3883,5201.0
2023-05-08 15:00:00,56.35,56.35,56.27,56.3,71529.0,52.4069,52.4069,52.3325,52.3604,71529.0
2023-05-08 15:10:00,56.3,56.34,56.19,56.23,13487.0,52.3604,52.3976,52.2581,52.2953,13487.0
2023-05-08 15:20:00,56.22,56.28,56.16,56.19,9805.0,52.286,52.3418,52.2302,52.2581,9805.0
2023-05-08 15:30:00,56.18,56.24,56.17,56.18,13937.0,52.2488,52.3046,52.2395,52.2488,13937.0
2023-05-08 15:40:00,56.2,56.4,56.2,56.38,19254.0,52.2674,52.4534,52.2674,52.4348,19254.0
2023-05-08 15:50:00,56.39,56.4,56.26,56.32,78321.0,52.4441,52.4534,52.3232,52.379,78321.0
2023-05-09 09:30:00,55.55,55.97,55.14,55.18,38348.0,51.6629,52.0535,51.2816,51.3188,38348.0
2023-05-09 09:40:00,55.11,55.5,55.11,55.31,13024.0,51.2537,51.6164,51.2537,51.4397,13024.0
2023-05-09 09:50:00,55.28,55.52,55.11,55.42,42670.0,51.4118,51.635,51.2537,51.542,42670.0
2023-05-09 10:00:00,55.39,55.44,55.25,55.43,26361.0,51.5141,51.5606,51.3839,51.5513,26361.0
2023-05-09 10:10:00,55.39,55.41,55.2,55.25,13443.0,51.5141,51.5327,51.3374,51.3839,13443.0
2023-05-09 10:20:00,55.25,55.5,55.21,55.41,72474.0,51.3839,51.6164,51.3467,51.5327,72474.0
2023-05-09 10:30:00,55.4,55.81,55.39,55.79,15754.0,51.5234,51.9047,51.5141,51.8861,15754.0
2023-05-09 10:40:00,55.82,56.05,55.64,55.92,16585.0,51.914,52.1279,51.7466,52.007,16585.0
2023-05-09 10:50:00,55.88,56.14,55.82,56.09,16454.0,51.9698,52.2116,51.914,52.1651,16454.0
2023-05-09 11:00:00,56.13,56.24,56.02,56.24,12406.0,52.2023,52.3046,52.1,52.3046,12406.0
2023-05-09 11:10:00,56.22,56.36,56.1,56.17,18865.0,52.286,52.4162,52.1744,52.2395,18865.0
2023-05-09 11:20:00,56.16,56.33,56.11,56.12,17237.0,52.2302,52.3883,52.1837,52.193,17237.0
2023-05-09 11:30:00,56.12,56.26,56.06,56.07,9423.0,52.193,52.3232,52.1372,52.1465,9423.0
2023-05-09 11:40:00,56.05,56.12,56.0,56.1,7121.0,52.1279,52.193,52.0814,52.1744,7121.0
2023-05-09 11:50:00,56.1,56.23,56.07,56.23,21856.0,52.1744,52.2953,52.1465,52.2953,21856.0
2023-05-09 12:00:00,56.24,56.35,56.22,56.33,16455.0,52.3046,52.4069,52.286,52.3883,16455.0
2023-05-09 12:10:00,56.31,56.33,56.25,56.27,8674.0,52.3697,52.3883,52.3139,52.3325,8674.0
2023-05-09 12:20:00,56.26,56.36,56.24,56.3,97085.0,52.3232,52.4162,52.3046,52.3604,97085.0
2023-05-09 12:30:00,56.3,56.37,56.24,56.28,84907.0,52.3604,52.4255,52.3046,52.3418,84907.0
2023-05-09 12:40:00,56.25,56.36,56.25,56.28,35766.0,52.3139,52.4162,52.3139,52.3418,35766.0
2023-05-09 12:50:00,56.28,56.4,56.28,56.35,13122.0,52.3418,52.4534,52.3418,52.4069,13122.0
2023-05-09 13:00:00,56.36,56.39,56.3,56.36,47228.0,52.4162,52.4441,52.3604,52.4162,47228.0
2023-05-09 13:10:00,56.37,56.47,56.29,56.47,32381.0,52.4255,52.5185,52.3511,52.5185,32381.0
2023-05-09 13:20:00,56.48,56.59,56.47,56.53,25325.0,52.5278,52.6301,52.5185,52.5743,25325.0
2023-05-09 13:30:00,56.54,56.76,56.52,56.73,39111.0,52.5836,52.7882,52.565,52.7603,39111.0
2023-05-09 13:40:00,56.72,56.74,56.64,56.71,19397.0,52.751,52.7696,52.6766,52.7417,19397.0
2023-05-09 13:50:00,56.72,56.86,56.71,56.79,14244.0,52.751,52.8812,52.7417,52.8161,14244.0
2023-05-09 14:00:00,56.79,56.84,56.71,56.75,13593.0,52.8161,52.8626,52.7417,52.7789,13593.0
2023-05-09 14:10:00,56.77,56.89,56.75,56.85,21097.0,52.7975,52.9091,52.7789,52.8719,21097.0
2023-05-09 14:20:00,56.84,56.9,56.75,56.9,21344.0,52.8626,52.9184,52.7789,52.9184,21344.0
2023-05-09 14:30:00,56.9,57.09,56.9,57.05,27245.0,52.9184,53.0951,52.9184,53.0579,27245.0
2023-05-09 14:40:00,57.05,57.17,57.0,57.17,25347.0,53.0579,53.1695,53.0114,53.1695,25347.0
2023-05-09 14:50:00,57.17,57.23,57.08,57.14,54629.0,53.1695,53.2253,53.0858,53.1416,54629.0
2023-05-09 15:00:00,57.15,57.31,57.15,57.27,35669.0,53.1509,53.2997,53.1509,53.2625,35669.0
2023-05-09 15:10:00,57.25,57.29,57.16,57.23,40860.0,53.2439,53.2811,53.1602,53.2253,40860.0
2023-05-09 15:20:00,57.22,57.26,57.13,57.25,35003.0,53.216,53.2532,53.1323,53.2439,35003.0
2023-05-09 15:30:00,57.24,57.37,57.23,57.28,42894.0,53.2346,53.3555,53.2253,53.2718,42894.0
2023-05-09 15:40:00,57.27,57.49,57.23,57.48,106875.0,53.2625,53.4671,53.2253,53.4578,106875.0
2023-05-09 15:50:00,57.49,57.52,57.25,57.33,236105.0,53.4671,53.495,53.2439,53.3183,236105.0
2023-05-10 09:30:00,58.0,58.1,57.61,57.62,23959.0,53.9415,54.0345,53.5787,53.588,23959.0
2023-05-10 09:40:00,57.6,57.66,57.31,57.32,9517.0,53.5694,53.6252,53.2997,53.309,9517.0
2023-05-10 09:50:00,57.45,57.48,57.28,57.46,9028.0,53.4299,53.4578,53.2718,53.4392,9028.0
2023-05-10 10:00:00,57.43,57.7,57.38,57.44,14968.0,53.4113,53.6624,53.3648,53.4206,14968.0
2023-05-10 10:10:00,57.42,57.57,57.24,57.36,24057.0,53.402,53.5415,53.2346,53.3462,24057.0
2023-05-10 10:20:00,57.36,57.68,57.36,57.48,16932.0,53.3462,53.6438,53.3462,53.4578,16932.0
2023-05-10 10:30:00,57.52,57.61,57.41,57.55,21740.0,53.495,53.5787,53.3927,53.5229,21740.0
2023-05-10 10:40:00,57.57,57.64,57.34,57.52,26568.0,53.5415,53.6066,53.3276,53.495,26568.0
2023-05-10 10:50:00,57.52,57.6,57.43,57.58,30282.0,53.495,53.5694,53.4113,53.5508,30282.0
2023-05-10 11:00:00,57.61,57.7,57.57,57.69,9237.0,53.5787,53.6624,53.5415,53.6531,9237.0
2023-05-10 11:10:00,57.67,57.78,57.64,57.73,14207.0,53.6345,53.7368,53.6066,53.6903,14207.0
2023-05-10 11:20:00,57.74,57.79,57.69,57.75,7476.0,53.6996,53.7461,53.6531,53.7089,7476.0
2023-05-10 11:30:00,57.75,57.89,57.72,57.78,7681.0,53.7089,53.8391,53.681,53.7368,7681.0
2023-05-10 11:40:00,57.8,57.93,57.74,57.74,12902.0,53.7554,53.8763,53.6996,53.6996,12902.0
2023-05-10 11:50:00,57.73,57.76,57.5,57.54,23057.0,53.6903,53.7182,53.4764,53.5136,23057.0
2023-05-10 12:00:00,57.53,57.55,57.25,57.29,21233.0,53.5043,53.5229,53.2439,53.2811,21233.0
2023-05-10 12:10:00,57.26,57.4,57.25,57.39,11518.0,53.2532,53.3834,53.2439,53.3741,11518.0
2023-05-10 12:20:00,57.37,57.46,57.34,57.45,13050.0,53.3555,53.4392,53.3276,53.4299,13050.0
2023-05-10 12:30:00,57.45,57.49,57.3,57.34,25438.0,53.4299,53.4671,53.2904,53.3276,25438.0
2023-05-10 12:40:00,57.34,57.37,57.25,57.31,14190.0,53.3276,53.3555,53.2439,53.2997,14190.0
2023-05-10 12:50:00,57.3,57.37,57.25,57.3,17302.0,53.2904,53.3555,53.2439,53.2904,17302.0
2023-05-10 13:00:00,57.28,57.32,57.25,57.28,16005.0,53.2718,53.309,53.2439,53.2718,16005.0
2023-05-10 13:10:00,57.25,57.29,57.19,57.25,60620.0,53.2439,53.2811,53.1881,53.2439,60620.0
2023-05-10 13:20:00,57.25,57.25,56.98,57.1,29580.0,53.2439,53.2439,52.9928,53.1044,29580.0
2023-05-10 13:30:00,57.07,57.19,57.04,57.05,17075.0,53.0765,53.1881,53.0486,53.0579,17075.0
2023-05-10 13:40:00,57.06,57.27,57.06,57.27,9800.0,53.0672,53.2625,53.0672,53.2625,9800.0
2023-05-10 13:50:00,57.28,57.45,57.26,57.43,8566.0,53.2718,53.4299,53.2532,53.4113,8566.0
2023-05-10 14:00:00,57.46,57.47,57.18,57.2,36673.0,53.4392,53.4485,53.1788,53.1974,36673.0
2023-05-10 14:10:00,57.2,57.25,57.01,57.04,17418.0,53.1974,53.2439,53.0207,53.0486,17418.0
2023-05-10 14:20:00,57.04,57.05,56.92,56.96,13135.0,53.0486,53.0579,52.937,52.9742,13135.0
2023-05-10 14:30:00,56.98,57.11,56.92,57.07,15735.0,52.9928,53.1137,52.937,53.0765,15735.0
2023-05-10 14:40:00,57.06,57.2,57.03,57.04,10681.0,53.0672,53.1974,53.0393,53.0486,10681.0
2023-05-10 14:50:00,57.06,57.12,57.03,57.1,12508.0,53.0672,53.123,53.0393,53.1044,12508.0
2023-05-10 15:00:00,57.08,57.18,57.06,57.15,14499.0,53.0858,53.1788,53.0672,53.1509,14499.0
2023-05-10 15:10:00,57.15,57.23,57.12,57.23,20705.0,53.1509,53.2253,53.123,53.2253,20705.0
2023-05-10 15:20:00,57.24,57.45,57.24,57.38,22250.0,53.2346,53.4299,53.2346,53.3648,22250.0
2023-05-10 15:30:00,57.38,57.46,57.34,57.43,24542.0,53.3648,53.4392,53.3276,53.4113,24542.0
2023-05-10 15:40:00,57.43,57.6,57.43,57.57,32416.0,53.4113,53.5694,53.4113,53.5415,32416.0
2023-05-10 15:50:00,57.56,57.61,57.24,57.24,203179.0,53.5322,53.5787,53.2346,53.2346,203179.0
2023-05-11 09:30:00,56.88,56.98,56.44,56.82,33714.0,52.8998,52.9928,52.4906,52.844,33714.0
2023-05-11 09:40:00,56.79,56.99,56.45,56.45,13354.0,52.8161,53.0021,52.4999,52.4999,13354.0
2023-05-11 09:50:00,56.34,56.39,56.14,56.16,15351.0,52.3976,52.4441,52.2116,52.2302,15351.0
2023-05-11 10:00:00,56.17,56.34,56.05,56.34,63290.0,52.2395,52.3976,52.1279,52.3976,63290.0
2023-05-11 10:10:00,56.38,56.44,56.19,56.22,9792.0,52.4348,52.4906,52.2581,52.286,9792.0
2023-05-11 10:20:00,56.19,56.42,56.16,56.35,10846.0,52.2581,52.472,52.2302,52.4069,10846.0
2023-05-11 10:30:00,56.35,56.38,56.16,56.16,7243.0,52.4069,52.4348,52.2302,52.2302,7243.0
2023-05-11 10:40:00,56.19,56.41,56.11,56.36,23260.0,52.2581,52.4627,52.1837,52.4162,23260.0
2023-05-11 10:50:00,56.32,56.32,56.16,56.23,10657.0,52.379,52.379,52.2302,52.2953,10657.0
2023-05-11 11:00:00,56.26,56.35,56.2,56.2,12888.0,52.3232,52.4069,52.2674,52.2674,12888.0
2023-05-11 11:10:00,56.21,56.37,56.15,56.2,24024.0,52.2767,52.4255,52.2209,52.2674,24024.0
2023-05-11 11:20:00,56.15,56.28,56.08,56.12,14163.0,52.2209,52.3418,52.1558,52.193,14163.0
2023-05-11 11:30:00,56.09,56.18,56.05,56.07,12352.0,52.1651,52.2488,52.1279,52.1465,12352.0
2023-05-11 11:40:00,56.04,56.16,56.02,56.04,15998.0,52.1186,52.2302,52.1,52.1186,15998.0
2023-05-11 11:50:00,56.04,56.29,56.04,56.29,9387.0,52.1186,52.3511,52.1186,52.3511,9387.0
2023-05-11 12:00:00,56.31,56.31,56.19,56.29,7989.0,52.3697,52.3697,52.2581,52.3511,7989.0
2023-05-11 12:10:00,56.3,56.3,56.19,56.27,7215.0,52.3604,52.3604,52.2581,52.3325,7215.0
2023-05-11 12:20:00,56.28,56.49,56.28,56.48,14747.0,52.3418,52.5371,52.3418,52.5278,14747.0
2023-05-11 12:30:00,56.5,56.68,56.5,56.62,9489.0,52.5464,52.7138,52.5464,52.658,9489.0
2023-05-11 12:40:00,56.63,56.66,56.39,56.39,16242.0,52.6673,52.6952,52.4441,52.4441,16242.0
2023-05-11 12:50:00,56.39,56.43,56.34,56.4,18072.0,52.4441,52.4813,52.3976,52.4534,18072.0
2023-05-11 13:00:00,56.41,56.42,56.31,56.35,12344.0,52.4627,52.472,52.3697,52.4069,12344.0
2023-05-11 13:10:00,56.37,56.38,56.32,56.36,8575.0,52.4255,52.4348,52.379,52.4162,8575.0
2023-05-11 13:20:00,56.38,56.38,56.22,56.23,16143.0,52.4348,52.4348,52.286,52.2953,16143.0
2023-05-11 13:30:00,56.24,56.35,56.22,56.33,8239.0,52.3046,52.4069,52.286,52.3883,8239.0
2023-05-11 13:40:00,56.33,56.33,56.16,56.21,23657.0,52.3883,52.3883,52.2302,52.2767,23657.0
2023-05-11 13:50:00,56.2,56.33,56.2,56.33,7716.0,52.2674,52.3883,52.2674,52.3883,7716.0
2023-05-11 14:00:00,56.33,56.35,56.23,56.34,10585.0,52.3883,52.4069,52.2953,52.3976,10585.0
2023-05-11 14:10:00,56.35,56.39,56.34,56.36,13784.0,52.4069,52.4441,52.3976,52.4162,13784.0
2023-05-11 14:20:00,56.35,56.57,56.35,56.54,9677.0,52.4069,52.6115,52.4069,52.5836,9677.0
2023-05-11 14:30:00,56.55,56.64,56.51,56.63,11305.0,52.5929,52.6766,52.5557,52.6673,11305.0
2023-05-11 14:40:00,56.64,56.81,56.64,56.78,30117.0,52.6766,52.8347,52.6766,52.8068,30117.0
2023-05-11 14:50:00,56.78,56.79,56.68,56.72,17879.0,52.8068,52.8161,52.7138,52.751,17879.0
2023-05-11 15:00:00,56.72,56.72,56.56,56.71,13984.0,52.751,52.751,52.6022,52.7417,13984.0
2023-05-11 15:10:00,56.71,56.73,56.68,56.69,13499.0,52.7417,52.7603,52.7138,52.7231,13499.0
2023-05-11 15:20:00,56.68,56.9,56.65,56.84,25665.0,52.7138,52.9184,52.6859,52.8626,25665.0
2023-05-11 15:30:00,56.84,56.87,56.77,56.77,22862.0,52.8626,52.8905,52.7975,52.7975,22862.0
2023-05-11 15:40:00,56.78,56.93,56.76,56.9,63585.0,52.8068,52.9463,52.7882,52.9184,63585.0
2023-05-11 15:50:00,56.88,56.91,56.78,56.8,141372.0,52.8998,52.9277,52.8068,52.8254,141372.0
2023-05-12 09:30:00,57.56,57.58,57.2,57.22,59902.0,53.5322,53.5508,53.1974,53.216,59902.0
2023-05-12 09:40:00,57.2,57.33,56.79,56.79,15579.0,53.1974,53.3183,52.8161,52.8161,15579.0
2023-05-12 09:50:00,56.84,57.19,56.84,56.96,8973.0,52.8626,53.1881,52.8626,52.9742,8973.0
2023-05-12 10:00:00,56.85,57.04,56.79,56.92,58685.0,52.8719,53.0486,52.8161,52.937,58685.0
2023-05-12 10:10:00,56.96,57.14,56.96,57.1,30284.0,52.9742,53.1416,52.9742,53.1044,30284.0
2023-05-12 10:20:00,57.11,57.2,57.07,57.14,29696.0,53.1137,53.1974,53.0765,53.1416,29696.0
2023-05-12 10:30:00,57.14,57.14,56.76,56.96,29117.0,53.1416,53.1416,52.7882,52.9742,29117.0
2023-05-12 10:40:00,56.94,57.1,56.94,57.06,47138.0,52.9556,53.1044,52.9556,53.0672,47138.0
2023-05-12 10:50:00,57.04,57.08,56.95,57.04,17408.0,53.0486,53.0858,52.9649,53.0486,17408.0
2023-05-12 11:00:00,57.02,57.16,56.99,57.15,20814.0,53.03,53.1602,53.0021,53.1509,20814.0
2023-05-12 11:10:00,57.16,57.2,56.97,57.11,39354.0,53.1602,53.1974,52.9835,53.1137,39354.0
2023-05-12 11:20:00,57.1,57.2,57.1,57.16,22198.0,53.1044,53.1974,53.1044,53.1602,22198.0
2023-05-12 11:30:00,57.16,57.16,56.93,56.96,24674.0,53.1602,53.1602,52.9463,52.9742,24674.0
2023-05-12 11:40:00,56.94,57.09,56.91,57.08,14658.0,52.9556,53.0951,52.9277,53.0858,14658.0
2023-05-12 11:50:00,57.07,57.16,57.04,57.16,14663.0,53.0765,53.1602,53.0486,53.1602,14663.0
2023-05-12 12:00:00,57.16,57.16,57.04,57.13,17256.0,53.1602,53.1602,53.0486,53.1323,17256.0
2023-05-12 12:10:00,57.13,57.18,57.04,57.18,37206.0,53.1323,53.1788,53.0486,53.1788,37206.0
2023-05-12 12:20:00,57.18,57.18,57.07,57.08,83176.0,53.1788,53.1788,53.0765,53.0858,83176.0
2023-05-12 12:30:00,57.08,57.19,57.05,57.13,31513.0,53.0858,53.1881,53.0579,53.1323,31513.0
2023-05-12 12:40:00,57.13,57.14,57.0,57.0,18296.0,53.1323,53.1416,53.0114,53.0114,18296.0
2023-05-12 12:50:00,57.0,57.25,56.99,57.22,22344.0,53.0114,53.2439,53.0021,53.216,22344.0
2023-05-12 13:00:00,57.21,57.3,57.13,57.3,22601.0,53.2067,53.2904,53.1323,53.2904,22601.0
2023-05-12 13:10:00,57.3,57.33,57.14,57.18,10669.0,53.2904,53.3183,53.1416,53.1788,10669.0
2023-05-12 13:20:00,57.17,57.37,57.16,57.34,15138.0,53.1695,53.3555,53.1602,53.3276,15138.0
2023-05-12 13:30:00,57.33,57.42,57.3,57.34,13837.0,53.3183,53.402,53.2904,53.3276,13837.0
2023-05-12 13:40:00,57.33,57.38,57.29,57.32,9991.0,53.3183,53.3648,53.2811,53.309,9991.0
2023-05-12 13:50:00,57.31,57.31,57.17,57.23,14685.0,53.2997,53.2997,53.1695,53.2253,14685.0
2023-05-12 14:00:00,57.24,57.3,57.2,57.23,8696.0,53.2346,53.2904,53.1974,53.2253,8696.0
2023-05-12 14:10:00,57.25,57.32,57.16,57.23,9759.0,53.2439,53.309,53.1602,53.2253,9759.0
2023-05-12 14:20:00,57.22,57.31,57.2,57.23,15186.0,53.216,53.2997,53.1974,53.2253,15186.0
2023-05-12 14:30:00,57.21,57.25,57.11,57.11,19521.0,53.2067,53.2439,53.1137,53.1137,19521.0
2023-05-12 14:40:00,57.07,57.12,57.01,57.1,16771.0,53.0765,53.123,53.0207,53.1044,16771.0
2023-05-12 14:50:00,57.09,57.16,57.07,57.13,13549.0,53.0951,53.1602,53.0765,53.1323,13549.0
2023-05-12 15:00:00,57.15,57.2,57.09,57.16,50583.0,53.1509,53.1974,53.0951,53.1602,50583.0
2023-05-12 15:10:00,57.16,57.22,57.11,57.22,20607.0,53.1602,53.216,53.1137,53.216,20607.0
2023-05-12 15:20:00,57.23,57.39,57.23,57.39,41711.0,53.2253,53.3741,53.2253,53.3741,41711.0
2023-05-12 15:30:00,57.39,57.48,57.34,57.37,27740.0,53.3741,53.4578,53.3276,53.3555,27740.0
2023-05-12 15:40:00,57.38,57.52,57.37,57.51,33096.0,53.3648,53.495,53.3555,53.4857,33096.0
2023-05-12 15:50:00,57.5,57.6,57.46,57.57,163843.0,53.4764,53.5694,53.4392,53.5415,163843.0
2023-05-15 09:30:00,58.76,59.27,58.13,58.29,87705.0,54.6483,55.1226,54.0624,54.2112,87705.0
2023-05-15 09:40:00,58.22,58.83,58.21,58.64,48381.0,54.1461,54.7134,54.1368,54.5367,48381.0
2023-05-15 09:50:00,58.67,58.92,58.62,58.77,62203.0,54.5646,54.7971,54.5181,54.6576,62203.0
2023-05-15 10:00:00,58.77,58.85,58.48,58.67,53664.0,54.6576,54.732,54.3879,54.5646,53664.0
2023-05-15 10:10:00,58.67,58.86,58.6,58.75,27313.0,54.5646,54.7413,54.4995,54.639,27313.0
2023-05-15 10:20:00,58.75,59.25,58.74,59.19,42154.0,54.639,55.104,54.6297,55.0482,42154.0
2023-05-15 10:30:00,59.19,59.5,59.17,59.47,62253.0,55.0482,55.3365,55.0296,55.3086,62253.0
2023-05-15 10:40:00,59.48,59.75,59.45,59.7,42379.0,55.3179,55.569,55.29,55.5225,42379.0
2023-05-15 10:50:00,59.72,59.88,59.67,59.73,55648.0,55.5411,55.6899,55.4946,55.5504,55648.0
2023-05-15 11:00:00,59.74,60.1,59.71,60.03,70992.0,55.5597,55.8945,55.5318,55.8294,70992.0
2023-05-15 11:10:00,60.0,60.34,59.98,60.19,41355.0,55.8015,56.1177,55.7829,55.9782,41355.0
2023-05-15 11:20:00,60.19,60.24,60.01,60.08,36027.0,55.9782,56.0247,55.8108,55.8759,36027.0
2023-05-15 11:30:00,60.09,60.09,59.82,59.86,32410.0,55.8852,55.8852,55.6341,55.6713,32410.0
2023-05-15 11:40:00,59.86,60.04,59.82,60.03,19623.0,55.6713,55.8387,55.6341,55.8294,19623.0
2023-05-15 11:50:00,60.03,60.11,59.94,60.09,21428.0,55.8294,55.9038,55.7457,55.8852,21428.0
2023-05-15 12:00:00,60.1,60.13,60.01,60.04,12997.0,55.8945,55.9224,55.8108,55.8387,12997.0
2023-05-15 12:10:00,60.02,60.14,59.98,60.14,25146.0,55.8201,55.9317,55.7829,55.9317,25146.0
2023-05-15 12:20:00,60.13,60.18,60.0,60.18,33865.0,55.9224,55.9689,55.8015,55.9689,33865.0
2023-05-15 12:30:00,60.18,60.32,60.14,60.31,22709.0,55.9689,56.0991,55.9317,56.0898,22709.0
2023-05-15 12:40:00,60.32,60.45,60.25,60.43,15893.0,56.0991,56.22,56.034,56.2014,15893.0
2023-05-15 12:50:00,60.4,60.47,60.32,60.44,19929.0,56.1735,56.2386,56.0991,56.2107,19929.0
2023-05-15 13:00:00,60.46,60.53,60.38,60.52,19255.0,56.2293,56.2944,56.1549,56.2851,19255.0
2023-05-15 13:10:00,60.53,60.71,60.47,60.62,25608.0,56.2944,56.4618,56.2386,56.3781,25608.0
2023-05-15 13:20:00,60.64,60.66,60.39,60.4,10143.0,56.3967,56.4153,56.1642,56.1735,10143.0
2023-05-15 13:30:00,60.39,60.48,60.36,60.44,47927.0,56.1642,56.2479,56.1363,56.2107,47927.0
2023-05-15 13:40:00,60.44,60.5,60.32,60.35,15403.0,56.2107,56.2665,56.0991,56.127,15403.0
2023-05-15 13:50:00,60.36,60.57,60.35,60.52,19305.0,56.1363,56.3316,56.127,56.2851,19305.0
2023-05-15 14:00:00,60.53,60.58,60.5,60.54,10877.0,56.2944,56.3409,56.2665,56.3037,10877.0
2023-05-15 14:10:00,60.55,60.56,60.41,60.45,15260.0,56.313,56.3223,56.1828,56.22,15260.0
2023-05-15 14:20:00,60.47,60.7,60.46,60.69,26218.0,56.2386,56.4525,56.2293,56.4432,26218.0
2023-05-15 14:30:00,60.69,60.83,60.68,60.82,30748.0,56.4432,56.5734,56.4339,56.5641,30748.0
2023-05-15 14:40:00,60.83,60.9,60.77,60.84,44876.0,56.5734,56.6385,56.5176,56.5827,44876.0
2023-05-15 14:50:00,60.84,60.84,60.56,60.57,14391.0,56.5827,56.5827,56.3223,56.3316,14391.0
2023-05-15 15:00:00,60.57,60.83,60.54,60.82,23710.0,56.3316,56.5734,56.3037,56.5641,23710.0
2023-05-15 15:10:00,60.8,60.9,60.76,60.9,29344.0,56.5455,56.6385,56.5083,56.6385,29344.0
2023-05-15 15:20:00,60.9,61.01,60.83,60.94,49806.0,56.6385,56.7408,56.5734,56.6757,49806.0
2023-05-15 15:30:00,60.94,61.0,60.8,61.0,69507.0,56.6757,56.7315,56.5455,56.7315,69507.0
2023-05-15 15:40:00,61.01,61.01,60.89,61.0,56339.0,56.7408,56.7408,56.6292,56.7315,56339.0
2023-05-15 15:50:00,60.99,61.12,60.83,61.07,199201.0,56.7222,56.8431,56.5734,56.7966,199201.0
2023-05-16 09:30:00,61.06,61.67,60.8,61.17,95866.0,56.7873,57.3546,56.5455,56.8896,95866.0
2023-05-16 09:40:00,61.06,61.17,60.45,60.51,53562.0,56.7873,56.8896,56.22,56.2758,53562.0
2023-05-16 09:50:00,60.54,60.6,60.21,60.27,37257.0,56.3037,56.3595,55.9968,56.0526,37257.0
2023-05-16 10:00:00,60.27,60.54,60.26,60.44,40896.0,56.0526,56.3037,56.0433,56.2107,40896.0
2023-05-16 10:10:00,60.44,60.49,60.27,60.41,24570.0,56.2107,56.2572,56.0526,56.1828,24570.0
2023-05-16 10:20:00,60.4,60.4,60.07,60.17,27858.0,56.1735,56.1735,55.8666,55.9596,27858.0
2023-05-16 10:30:00,60.19,60.32,60.13,60.28,36728.0,55.9782,56.0991,55.9224,56.0619,36728.0
2023-05-16 10:40:00,60.28,60.68,60.26,60.65,35091.0,56.0619,56.4339,56.0433,56.406,35091.0
2023-05-16 10:50:00,60.67,60.68,60.59,60.63,26947.0,56.4246,56.4339,56.3502,56.3874,26947.0
2023-05-16 11:00:00,60.64,60.75,60.61,60.69,28342.0,56.3967,56.499,56.3688,56.4432,28342.0
2023-05-16 11:10:00,60.69,60.84,60.62,60.73,19813.0,56.4432,56.5827,56.3781,56.4804,19813.0
2023-05-16 11:20:00,60.74,60.76,60.63,60.75,26486.0,56.4897,56.5083,56.3874,56.499,26486.0
2023-05-16 11:30:00,60.75,60.88,60.68,60.75,21006.0,56.499,56.6199,56.4339,56.499,21006.0
2023-05-16 11:40:00,60.75,60.79,60.57,60.79,28576.0,56.499,56.5362,56.3316,56.5362,28576.0
2023-05-16 11:50:00,60.78,60.86,60.61,60.61,19218.0,56.5269,56.6013,56.3688,56.3688,19218.0
2023-05-16 12:00:00,60.61,60.73,60.56,60.72,14457.0,56.3688,56.4804,56.3223,56.4711,14457.0
2023-05-16 12:10:00,60.7,60.76,60.59,60.6,25395.0,56.4525,56.5083,56.3502,56.3595,25395.0
2023-05-16 12:20:00,60.59,60.63,60.48,60.49,18618.0,56.3502,56.3874,56.2479,56.2572,18618.0
2023-05-16 12:30:00,60.5,60.58,60.43,60.58,17332.0,56.2665,56.3409,56.2014,56.3409,17332.0
2023-05-16 12:40:00,60.58,60.71,60.54,60.61,16306.0,56.3409,56.4618,56.3037,56.3688,16306.0
2023-05-16 12:50:00,60.62,60.63,60.49,60.52,10663.0,56.3781,56.3874,56.2572,56.2851,10663.0
2023-05-16 13:00:00,60.52,60.55,60.45,60.55,13759.0,56.2851,56.313,56.22,56.313,13759.0
2023-05-16 13:10:00,60.53,60.68,60.51,60.64,19510.0,56.2944,56.4339,56.2758,56.3967,19510.0
2023-05-16 13:20:00,60.64,60.64,60.53,60.54,10314.0,56.3967,56.3967,56.2944,56.3037,10314.0
2023-05-16 13:30:00,60.53,60.54,60.37,60.42,18030.0,56.2944,56.3037,56.1456,56.1921,18030.0
2023-05-16 13:40:00,60.42,60.56,60.41,60.55,13325.0,56.1921,56.3223,56.1828,56.313,13325.0
2023-05-16 13:50:00,60.55,60.57,60.48,60.53,16849.0,56.313,56.3316,56.2479,56.2944,16849.0
2023-05-16 14:00:00,60.54,60.61,60.51,60.58,20842.0,56.3037,56.3688,56.2758,56.3409,20842.0
2023-05-16 14:10:00,60.58,60.68,60.51,60.66,19764.0,56.3409,56.4339,56.2758,56.4153,19764.0
2023-05-16 14:20:00,60.69,60.86,60.69,60.85,16456.0,56.4432,56.6013,56.4432,56.592,16456.0
2023-05-16 14:30:00,60.86,60.87,60.64,60.75,22753.0,56.6013,56.6106,56.3967,56.499,22753.0
2023-05-16 14:40:00,60.75,60.9,60.74,60.86,16033.0,56.499,56.6385,56.4897,56.6013,16033.0
2023-05-16 14:50:00,60.84,60.93,60.82,60.83,15874.0,56.5827,56.6664,56.5641,56.5734,15874.0
2023-05-16 15:00:00,60.83,60.86,60.63,60.65,19019.0,56.5734,56.6013,56.3874,56.406,19019.0
2023-05-16 15:10:00,60.66,60.78,60.66,60.73,20914.0,56.4153,56.5269,56.4153,56.4804,20914.0
2023-05-16 15:20:00,60.73,60.84,60.73,60.82,32902.0,56.4804,56.5827,56.4804,56.5641,32902.0
2023-05-16 15:30:00,60.82,60.85,60.71,60.79,36119.0,56.5641,56.592,56.4618,56.5362,36119.0
2023-05-16 15:40:00,60.79,60.98,60.75,60.96,117522.0,56.5362,56.7129,56.499,56.6943,117522.0
2023-05-16 15:50:00,60.94,60.96,60.78,60.8,200270.0,56.6757,56.6943,56.5269,56.5455,200270.0
2023-05-17 09:30:00,61.38,61.56,61.23,61.43,15166.0,57.0849,57.2523,56.9454,57.1314,15166.0
2023-05-17 09:40:00,61.35,61.42,60.65,60.71,18573.0,57.057,57.1221,56.406,56.4618,18573.0
2023-05-17 09:50:00,60.71,60.71,60.34,60.39,12951.0,56.4618,56.4618,56.1177,56.1642,12951.0
2023-05-17 10:00:00,60.35,60.5,60.26,60.37,24939.0,56.127,56.2665,56.0433,56.1456,24939.0
2023-05-17 10:10:00,60.35,60.63,60.25,60.53,25091.0,56.127,56.3874,56.034,56.2944,25091.0
2023-05-17 10:20:00,60.55,60.8,60.54,60.68,21075.0,56.313,56.5455,56.3037,56.4339,21075.0
2023-05-17 10:30:00,60.67,60.72,60.56,60.7,16521.0,56.4246,56.4711,56.3223,56.4525,16521.0
2023-05-17 10:40:00,60.71,60.71,60.48,60.5,14783.0,56.4618,56.4618,56.2479,56.2665,14783.0
2023-05-17 10:50:00,60.52,60.64,60.43,60.64,25307.0,56.2851,56.3967,56.2014,56.3967,25307.0
2023-05-17 11:00:00,60.65,60.7,60.43,60.46,18125.0,56.406,56.4525,56.2014,56.2293,18125.0
2023-05-17 11:10:00,60.45,60.69,60.44,60.59,17413.0,56.22,56.4432,56.2107,56.3502,17413.0
2023-05-17 11:20:00,60.6,60.63,60.43,60.61,10889.0,56.3595,56.3874,56.2014,56.3688,10889.0
2023-05-17 11:30:00,60.59,60.92,60.56,60.87,46510.0,56.3502,56.6571,56.3223,56.6106,46510.0
2023-05-17 11:40:00,60.9,61.05,60.83,61.01,17099.0,56.6385,56.778,56.5734,56.7408,17099.0
2023-05-17 11:50:00,61.0,61.04,60.88,60.89,17850.0,56.7315,56.7687,56.6199,56.6292,17850.0
2023-05-17 12:00:00,60.9,60.96,60.84,60.85,19114.0,56.6385,56.6943,56.5827,56.592,19114.0
2023-05-17 12:10:00,60.87,60.87,60.65,60.65,22642.0,56.6106,56.6106,56.406,56.406,22642.0
2023-05-17 12:20:00,60.66,60.96,60.62,60.96,31734.0,56.4153,56.6943,56.3781,56.6943,31734.0
2023-05-17 12:30:00,60.95,61.18,60.88,61.18,14832.0,56.685,56.8989,56.6199,56.8989,14832.0
2023-05-17 12:40:00,61.15,61.4,61.15,61.32,14434.0,56.871,57.1035,56.871,57.0291,14434.0
2023-05-17 12:50:00,61.32,61.45,61.25,61.33,12304.0,57.0291,57.15,56.964,57.0384,12304.0
2023-05-17 13:00:00,61.33,61.46,61.3,61.4,14850.0,57.0384,57.1593,57.0105,57.1035,14850.0
2023-05-17 13:10:00,61.38,61.41,61.3,61.35,11404.0,57.0849,57.1128,57.0105,57.057,11404.0
2023-05-17 13:20:00,61.36,61.44,61.34,61.43,20332.0,57.0663,57.1407,57.0477,57.1314,20332.0
2023-05-17 13:30:00,61.42,61.58,61.38,61.4,26395.0,57.1221,57.2709,57.0849,57.1035,26395.0
2023-05-17 13:40:00,61.4,61.64,61.4,61.62,15559.0,57.1035,57.3267,57.1035,57.3081,15559.0
2023-05-17 13:50:00,61.62,61.64,61.54,61.63,13706.0,57.3081,57.3267,57.2337,57.3174,13706.0
2023-05-17 14:00:00,61.63,61.7,61.61,61.7,26518.0,57.3174,57.3825,57.2988,57.3825,26518.0
2023-05-17 14:10:00,61.69,61.8,61.67,61.8,18047.0,57.3732,57.4755,57.3546,57.4755,18047.0
2023-05-17 14:20:00,61.79,61.83,61.64,61.69,22090.0,57.4662,57.5034,57.3267,57.3732,22090.0
2023-05-17 14:30:00,61.68,61.68,61.35,61.35,11776.0,57.3639,57.3639,57.057,57.057,11776.0
2023-05-17 14:40:00,61.37,61.42,61.29,61.33,17106.0,57.0756,57.1221,57.0012,57.0384,17106.0
2023-05-17 14:50:00,61.32,61.33,61.22,61.25,16724.0,57.0291,57.0384,56.9361,56.964,16724.0
2023-05-17 15:00:00,61.25,61.44,61.24,61.4,25277.0,56.964,57.1407,56.9547,57.1035,25277.0
2023-05-17 15:10:00,61.39,61.44,61.34,61.37,29126.0,57.0942,57.1407,57.0477,57.0756,29126.0
2023-05-17 15:20:00,61.38,61.38,61.05,61.09,30840.0,57.0849,57.0849,56.778,56.8152,30840.0
2023-05-17 15:30:00,61.07,61.12,61.0,61.09,36581.0,56.7966,56.8431,56.7315,56.8152,36581.0
2023-05-17 15:40:00,61.08,61.29,61.06,61.16,48525.0,56.8059,57.0012,56.7873,56.8803,48525.0
2023-05-17 15:50:00,61.18,61.22,61.06,61.13,172956.0,56.8989,56.9361,56.7873,56.8524,172956.0
2023-05-18 09:30:00,61.11,61.6,60.97,61.45,14940.0,56.8338,57.2895,56.7036,57.15,14940.0
2023-05-18 09:40:00,61.46,62.03,61.45,61.89,18874.0,57.1593,57.6895,57.15,57.5592,18874.0
2023-05-18 09:50:00,61.92,62.34,61.86,62.24,18395.0,57.5871,57.9778,57.5313,57.8848,18395.0
2023-05-18 10:00:00,62.26,62.45,62.15,62.4,22579.0,57.9034,58.0801,57.8011,58.0336,22579.0
2023-05-18 10:10:00,62.45,62.6,62.38,62.54,35777.0,58.0801,58.2196,58.015,58.1638,35777.0
2023-05-18 10:20:00,62.54,62.77,62.44,62.77,42035.0,58.1638,58.3777,58.0708,58.3777,42035.0
2023-05-18 10:30:00,62.77,62.98,62.73,62.95,22500.0,58.3777,58.573,58.3405,58.5451,22500.0
2023-05-18 10:40:00,62.94,62.94,62.42,62.42,33619.0,58.5358,58.5358,58.0522,58.0522,33619.0
2023-05-18 10:50:00,62.45,62.57,62.34,62.55,41961.0,58.0801,58.1917,57.9778,58.1731,41961.0
2023-05-18 11:00:00,62.56,62.78,62.56,62.65,24793.0,58.1824,58.387,58.1824,58.2661,24793.0
2023-05-18 11:10:00,62.62,62.76,62.62,62.72,22278.0,58.2382,58.3684,58.2382,58.3312,22278.0
2023-05-18 11:20:00,62.73,62.83,62.61,62.78,29100.0,58.3405,58.4335,58.2289,58.387,29100.0
2023-05-18 11:30:00,62.82,62.85,62.67,62.84,18361.0,58.4242,58.4521,58.2847,58.4428,18361.0
2023-05-18 11:40:00,62.83,62.97,62.77,62.94,26468.0,58.4335,58.5637,58.3777,58.5358,26468.0
2023-05-18 11:50:00,62.94,63.05,62.69,62.79,43804.0,58.5358,58.6381,58.3033,58.3963,43804.0
2023-05-18 12:00:00,62.78,62.88,62.68,62.78,12614.0,58.387,58.48,58.294,58.387,12614.0
2023-05-18 12:10:00,62.78,62.78,62.6,62.74,24341.0,58.387,58.387,58.2196,58.3498,24341.0
2023-05-18 12:20:00,62.73,62.76,62.63,62.76,19464.0,58.3405,58.3684,58.2475,58.3684,19464.0
2023-05-18 12:30:00,62.77,62.95,62.75,62.91,18433.0,58.3777,58.5451,58.3591,58.5079,18433.0
2023-05-18 12:40:00,62.92,63.07,62.91,62.96,20032.0,58.5172,58.6567,58.5079,58.5544,20032.0
2023-05-18 12:50:00,62.95,62.95,62.8,62.84,14824.0,58.5451,58.5451,58.4056,58.4428,14824.0
2023-05-18 13:00:00,62.84,62.85,62.6,62.66,11615.0,58.4428,58.4521,58.2196,58.2754,11615.0
2023-05-18 13:10:00,62.61,62.66,62.56,62.63,17643.0,58.2289,58.2754,58.1824,58.2475,17643.0
2023-05-18 13:20:00,62.63,62.68,62.41,62.41,16701.0,58.2475,58.294,58.0429,58.0429,16701.0
2023-05-18 13:30:00,62.41,62.6,62.4,62.55,15696.0,58.0429,58.2196,58.0336,58.1731,15696.0
2023-05-18 13:40:00,62.53,62.59,62.41,62.59,11378.0,58.1545,58.2103,58.0429,58.2103,11378.0
2023-05-18 13:50:00,62.59,62.6,62.48,62.51,14421.0,58.2103,58.2196,58.108,58.1359,14421.0
2023-05-18 14:00:00,62.49,62.52,62.45,62.52,19479.0,58.1173,58.1452,58.0801,58.1452,19479.0
2023-05-18 14:10:00,62.52,62.52,62.35,62.52,7885.0,58.1452,58.1452,57.9871,58.1452,7885.0
2023-05-18 14:20:00,62.51,62.53,62.44,62.46,8256.0,58.1359,58.1545,58.0708,58.0894,8256.0
2023-05-18 14:30:00,62.46,62.65,62.45,62.56,7092.0,58.0894,58.2661,58.0801,58.1824,7092.0
2023-05-18 14:40:00,62.57,62.59,62.46,62.5,13755.0,58.1917,58.2103,58.0894,58.1266,13755.0
2023-05-18 14:50:00,62.51,62.51,62.4,62.48,12389.0,58.1359,58.1359,58.0336,58.108,12389.0
2023-05-18 15:00:00,62.5,62.56,62.46,62.51,14983.0,58.1266,58.1824,58.0894,58.1359,14983.0
2023-05-18 15:10:00,62.52,62.63,62.46,62.62,32339.0,58.1452,58.2475,58.0894,58.2382,32339.0
2023-05-18 15:20:00,62.62,62.72,62.57,62.72,31577.0,58.2382,58.3312,58.1917,58.3312,31577.0
2023-05-18 15:30:00,62.74,62.85,62.73,62.82,37470.0,58.3498,58.4521,58.3405,58.4242,37470.0
2023-05-18 15:40:00,62.82,62.94,62.81,62.9,45663.0,58.4242,58.5358,58.4149,58.4986,45663.0
2023-05-18 15:50:00,62.91,63.03,62.63,62.76,231929.0,58.5079,58.6195,58.2475,58.3684,231929.0
2023-05-19 09:30:00,62.84,63.03,62.28,62.29,37019.0,58.4428,58.6195,57.922,57.9313,37019.0
2023-05-19 09:40:00,62.29,62.4,61.83,61.84,10916.0,57.9313,58.0336,57.5034,57.5127,10916.0
2023-05-19 09:50:00,61.92,62.13,61.86,62.1,12738.0,57.5871,57.7825,57.5313,57.7546,12738.0
2023-05-19 10:00:00,62.12,62.21,61.88,62.2,13148.0,57.7732,57.8569,57.5499,57.8476,13148.0
2023-05-19 10:10:00,62.2,62.31,62.09,62.26,10980.0,57.8476,57.9499,57.7453,57.9034,10980.0
2023-05-19 10:20:00,62.26,62.44,62.19,62.3,20849.0,57.9034,58.0708,57.8383,57.9406,20849.0
2023-05-19 10:30:00,62.35,62.4,62.24,62.24,7026.0,57.9871,58.0336,57.8848,57.8848,7026.0
2023-05-19 10:40:00,62.23,62.23,62.08,62.1,10288.0,57.8755,57.8755,57.736,57.7546,10288.0
2023-05-19 10:50:00,62.13,62.24,62.11,62.24,11057.0,57.7825,57.8848,57.7639,57.8848,11057.0
2023-05-19 11:00:00,62.27,62.41,62.17,62.18,18333.0,57.9127,58.0429,57.8197,57.829,18333.0
2023-05-19 11:10:00,62.15,62.2,61.94,61.95,15216.0,57.8011,57.8476,57.6058,57.6151,15216.0
2023-05-19 11:20:00,61.99,62.27,61.99,62.06,17356.0,57.6523,57.9127,57.6523,57.7174,17356.0
2023-05-19 11:30:00,62.05,62.06,61.73,61.75,10707.0,57.7081,57.7174,57.4104,57.429,10707.0
2023-05-19 11:40:00,61.75,62.08,61.7,62.03,11279.0,57.429,57.736,57.3825,57.6895,11279.0
2023-05-19 11:50:00,62.05,62.09,61.9,61.92,12317.0,57.7081,57.7453,57.5685,57.5871,12317.0
2023-05-19 12:00:00,61.93,62.04,61.91,62.04,7742.0,57.5964,57.6988,57.5778,57.6988,7742.0
2023-05-19 12:10:00,62.01,62.05,61.96,62.04,7135.0,57.6709,57.7081,57.6244,57.6988,7135.0
2023-05-19 12:20:00,62.04,62.07,61.9,61.9,6667.0,57.6988,57.7267,57.5685,57.5685,6667.0
2023-05-19 12:30:00,61.86,61.92,61.73,61.92,8139.0,57.5313,57.5871,57.4104,57.5871,8139.0
2023-05-19 12:40:00,61.9,62.03,61.87,61.94,6373.0,57.5685,57.6895,57.5406,57.6058,6373.0
2023-05-19 12:50:00,61.9,61.96,61.78,61.83,8772.0,57.5685,57.6244,57.4569,57.5034,8772.0
2023-05-19 13:00:00,61.85,61.88,61.72,61.72,5333.0,57.522,57.5499,57.4011,57.4011,5333.0
2023-05-19 13:10:00,61.73,61.91,61.68,61.91,11100.0,57.4104,57.5778,57.3639,57.5778,11100.0
2023-05-19 13:20:00,61.91,62.09,61.88,62.05,17147.0,57.5778,57.7453,57.5499,57.7081,17147.0
2023-05-19 13:30:00,62.08,62.17,62.06,62.17,10453.0,57.736,57.8197,57.7174,57.8197,10453.0
2023-05-19 13:40:00,62.18,62.21,62.02,62.02,10414.0,57.829,57.8569,57.6802,57.6802,10414.0
2023-05-19 13:50:00,62.02,62.04,61.88,61.88,7286.0,57.6802,57.6988,57.5499,57.5499,7286.0
2023-05-19 14:00:00,61.88,61.88,61.77,61.83,10100.0,57.5499,57.5499,57.4476,57.5034,10100.0
2023-05-19 14:10:00,61.82,61.88,61.73,61.88,9784.0,57.4941,57.5499,57.4104,57.5499,9784.0
2023-05-19 14:20:00,61.92,61.93,61.8,61.8,7794.0,57.5871,57.5964,57.4755,57.4755,7794.0
2023-05-19 14:30:00,61.8,61.89,61.78,61.87,5596.0,57.4755,57.5592,57.4569,57.5406,5596.0
2023-05-19 14:40:00,61.89,61.98,61.83,61.87,16860.0,57.5592,57.643,57.5034,57.5406,16860.0
2023-05-19 14:50:00,61.87,62.1,61.87,62.07,12712.0,57.5406,57.7546,57.5406,57.7267,12712.0
2023-05-19 15:00:00,62.07,62.09,61.97,62.04,10414.0,57.7267,57.7453,57.6337,57.6988,10414.0
2023-05-19 15:10:00,62.05,62.16,62.05,62.08,12687.0,57.7081,57.8104,57.7081,57.736,12687.0
2023-05-19 15:20:00,62.08,62.09,62.01,62.03,13504.0,57.736,57.7453,57.6709,57.6895,13504.0
2023-05-19 15:30:00,62.03,62.13,61.96,62.11,16660.0,57.6895,57.7825,57.6244,57.7639,16660.0
2023-05-19 15:40:00,62.11,62.13,62.05,62.08,33032.0,57.7639,57.7825,57.7081,57.736,33032.0
2023-05-19 15:50:00,62.07,62.3,62.02,62.26,126850.0,57.7267,57.9406,57.6802,57.9034,126850.0
2023-05-22 09:30:00,61.88,62.3,61.68,62.27,23768.0,57.5499,57.9406,57.3639,57.9127,23768.0
2023-05-22 09:40:00,62.28,62.49,62.04,62.16,17798.0,57.922,58.1173,57.6988,57.8104,17798.0
2023-05-22 09:50:00,62.35,62.57,62.29,62.46,11394.0,57.9871,58.1917,57.9313,58.0894,11394.0
2023-05-22 10:00:00,62.39,62.76,62.39,62.51,18823.0,58.0243,58.3684,58.0243,58.1359,18823.0
2023-05-22 10:10:00,62.53,62.83,62.53,62.68,20026.0,58.1545,58.4335,58.1545,58.294,20026.0
2023-05-22 10:20:00,62.65,62.69,62.54,62.57,22209.0,58.2661,58.3033,58.1638,58.1917,22209.0
2023-05-22 10:30:00,62.58,62.83,62.51,62.79,13759.0,58.201,58.4335,58.1359,58.3963,13759.0
2023-05-22 10:40:00,62.85,62.85,62.6,62.66,14102.0,58.4521,58.4521,58.2196,58.2754,14102.0
2023-05-22 10:50:00,62.65,62.81,62.59,62.79,22102.0,58.2661,58.4149,58.2103,58.3963,22102.0
2023-05-22 11:00:00,62.85,63.01,62.81,63.0,10153.0,58.4521,58.6009,58.4149,58.5916,10153.0
2023-05-22 11:10:00,62.98,62.99,62.83,62.88,13101.0,58.573,58.5823,58.4335,58.48,13101.0
2023-05-22 11:20:00,62.86,63.04,62.85,63.01,11637.0,58.4614,58.6288,58.4521,58.6009,11637.0
2023-05-22 11:30:00,63.03,63.1,62.95,63.02,9569.0,58.6195,58.6846,58.5451,58.6102,9569.0
2023-05-22 11:40:00,63.06,63.13,62.95,63.01,6396.0,58.6474,58.7125,58.5451,58.6009,6396.0
2023-05-22 11:50:00,63.01,63.15,63.01,63.14,9876.0,58.6009,58.7311,58.6009,58.7218,9876.0
2023-05-22 12:00:00,63.11,63.2,63.09,63.14,10985.0,58.6939,58.7776,58.6753,58.7218,10985.0
2023-05-22 12:10:00,63.12,63.16,63.1,63.11,10181.0,58.7032,58.7404,58.6846,58.6939,10181.0
2023-05-22 12:20:00,63.12,63.18,63.02,63.09,17887.0,58.7032,58.759,58.6102,58.6753,17887.0
2023-05-22 12:30:00,63.09,63.14,63.05,63.11,6212.0,58.6753,58.7218,58.6381,58.6939,6212.0
2023-05-22 12:40:00,63.11,63.14,63.03,63.05,10726.0,58.6939,58.7218,58.6195,58.6381,10726.0
2023-05-22 12:50:00,63.05,63.14,62.99,63.14,10215.0,58.6381,58.7218,58.5823,58.7218,10215.0
2023-05-22 13:00:00,63.16,63.19,63.1,63.17,11266.0,58.7404,58.7683,58.6846,58.7497,11266.0
2023-05-22 13:10:00,63.18,63.18,63.05,63.14,24384.0,58.759,58.759,58.6381,58.7218,24384.0
2023-05-22 13:20:00,63.14,63.23,63.14,63.23,13543.0,58.7218,58.8055,58.7218,58.8055,13543.0
2023-05-22 13:30:00,63.2,63.24,63.17,63.23,14961.0,58.7776,58.8148,58.7497,58.8055,14961.0
2023-05-22 13:40:00,63.21,63.21,63.12,63.17,14340.0,58.7869,58.7869,58.7032,58.7497,14340.0
2023-05-22 13:50:00,63.16,63.17,62.9,62.91,10799.0,58.7404,58.7497,58.4986,58.5079,10799.0
2023-05-22 14:00:00,62.89,63.07,62.89,63.05,9946.0,58.4893,58.6567,58.4893,58.6381,9946.0
2023-05-22 14:10:00,63.08,63.08,62.93,62.93,3514.0,58.666,58.666,58.5265,58.5265,3514.0
2023-05-22 14:20:00,62.91,63.04,62.85,63.04,8597.0,58.5079,58.6288,58.4521,58.6288,8597.0
2023-05-22 14:30:00,63.03,63.14,63.0,63.09,4979.0,58.6195,58.7218,58.5916,58.6753,4979.0
2023-05-22 14:40:00,63.09,63.17,63.07,63.15,6177.0,58.6753,58.7497,58.6567,58.7311,6177.0
2023-05-22 14:50:00,63.16,63.28,63.08,63.13,8135.0,58.7404,58.852,58.666,58.7125,8135.0
2023-05-22 15:00:00,63.14,63.19,63.08,63.09,7277.0,58.7218,58.7683,58.666,58.6753,7277.0
2023-05-22 15:10:00,63.1,63.18,63.09,63.14,10396.0,58.6846,58.759,58.6753,58.7218,10396.0
2023-05-22 15:20:00,63.14,63.15,63.04,63.08,12339.0,58.7218,58.7311,58.6288,58.666,12339.0
2023-05-22 15:30:00,63.1,63.1,62.94,62.99,17945.0,58.6846,58.6846,58.5358,58.5823,17945.0
2023-05-22 15:40:00,62.98,63.07,62.93,62.95,20671.0,58.573,58.6567,58.5265,58.5451,20671.0
2023-05-22 15:50:00,62.96,62.98,62.83,62.96,96585.0,58.5544,58.573,58.4335,58.5544,96585.0
2023-05-23 09:30:00,63.33,63.6,62.9,63.18,54836.0,58.8985,59.1496,58.4986,58.759,54836.0
2023-05-23 09:40:00,63.26,63.36,63.01,63.36,24153.0,58.8334,58.9264,58.6009,58.9264,24153.0
2023-05-23 09:50:00,63.33,63.48,63.19,63.43,8100.0,58.8985,59.038,58.7683,58.9915,8100.0
2023-05-23 10:00:00,63.46,63.61,63.38,63.55,8929.0,59.0194,59.1589,58.945,59.1031,8929.0
2023-05-23 10:10:00,63.55,63.59,63.38,63.52,26135.0,59.1031,59.1403,58.945,59.0752,26135.0
2023-05-23 10:20:00,63.54,63.54,63.33,63.44,10192.0,59.0938,59.0938,58.8985,59.0008,10192.0
2023-05-23 10:30:00,63.44,63.5,63.37,63.39,25149.0,59.0008,59.0566,58.9357,58.9543,25149.0
2023-05-23 10:40:00,63.39,63.44,63.36,63.36,22551.0,58.9543,59.0008,58.9264,58.9264,22551.0
2023-05-23 10:50:00,63.35,63.46,63.26,63.43,8253.0,58.9171,59.0194,58.8334,58.9915,8253.0
2023-05-23 11:00:00,63.43,63.57,63.42,63.57,17133.0,58.9915,59.1217,58.9822,59.1217,17133.0
2023-05-23 11:10:00,63.55,63.57,63.32,63.32,30850.0,59.1031,59.1217,58.8892,58.8892,30850.0
2023-05-23 11:20:00,63.34,63.44,63.34,63.39,17325.0,58.9078,59.0008,58.9078,58.9543,17325.0
2023-05-23 11:30:00,63.41,63.42,63.28,63.29,13224.0,58.9729,58.9822,58.852,58.8613,13224.0
2023-05-23 11:40:00,63.3,63.3,63.03,63.05,12397.0,58.8706,58.8706,58.6195,58.6381,12397.0
2023-05-23 11:50:00,63.01,63.01,62.8,62.8,23067.0,58.6009,58.6009,58.4056,58.4056,23067.0
2023-05-23 12:00:00,62.83,62.86,62.66,62.66,9934.0,58.4335,58.4614,58.2754,58.2754,9934.0
2023-05-23 12:10:00,62.65,62.65,62.55,62.6,5692.0,58.2661,58.2661,58.1731,58.2196,5692.0
2023-05-23 12:20:00,62.58,62.65,62.53,62.53,6326.0,58.201,58.2661,58.1545,58.1545,6326.0
2023-05-23 12:30:00,62.56,62.56,62.31,62.4,5784.0,58.1824,58.1824,57.9499,58.0336,5784.0
2023-05-23 12:40:00,62.42,62.42,62.31,62.41,4225.0,58.0522,58.0522,57.9499,58.0429,4225.0
2023-05-23 12:50:00,62.38,62.54,62.36,62.47,4903.0,58.015,58.1638,57.9964,58.0987,4903.0
2023-05-23 13:00:00,62.5,62.52,62.39,62.52,4906.0,58.1266,58.1452,58.0243,58.1452,4906.0
2023-05-23 13:10:00,62.53,62.67,62.49,62.66,6014.0,58.1545,58.2847,58.1173,58.2754,6014.0
2023-05-23 13:20:00,62.64,62.64,62.46,62.47,8757.0,58.2568,58.2568,58.0894,58.0987,8757.0
2023-05-23 13:30:00,62.45,62.46,62.31,62.46,5886.0,58.0801,58.0894,57.9499,58.0894,5886.0
2023-05-23 13:40:00,62.45,62.57,62.44,62.54,3300.0,58.0801,58.1917,58.0708,58.1638,3300.0
2023-05-23 13:50:00,62.47,62.58,62.47,62.58,5668.0,58.0987,58.201,58.0987,58.201,5668.0
2023-05-23 14:00:00,62.62,62.73,62.62,62.63,4212.0,58.2382,58.3405,58.2382,58.2475,4212.0
2023-05-23 14:10:00,62.62,62.63,62.49,62.5,7091.0,58.2382,58.2475,58.1173,58.1266,7091.0
2023-05-23 14:20:00,62.51,62.51,62.26,62.28,6344.0,58.1359,58.1359,57.9034,57.922,6344.0
2023-05-23 14:30:00,62.27,62.43,62.23,62.34,8685.0,57.9127,58.0615,57.8755,57.9778,8685.0
2023-05-23 14:40:00,62.32,62.4,62.28,62.36,6814.0,57.9592,58.0336,57.922,57.9964,6814.0
2023-05-23 14:50:00,62.37,62.53,62.37,62.49,11896.0,58.0057,58.1545,58.0057,58.1173,11896.0
2023-05-23 15:00:00,62.5,62.52,62.41,62.46,11148.0,58.1266,58.1452,58.0429,58.0894,11148.0
2023-05-23 15:10:00,62.51,62.58,62.38,62.39,13833.0,58.1359,58.201,58.015,58.0243,13833.0
2023-05-23 15:20:00,62.38,62.68,62.37,62.68,11589.0,58.015,58.294,58.0057,58.294,11589.0
2023-05-23 15:30:00,62.68,62.73,62.65,62.69,19210.0,58.294,58.3405,58.2661,58.3033,19210.0
2023-05-23 15:40:00,62.68,62.79,62.66,62.75,39050.0,58.294,58.3963,58.2754,58.3591,39050.0
2023-05-23 15:50:00,62.73,62.74,62.33,62.38,143722.0,58.3405,58.3498,57.9685,58.015,143722.0
2023-05-24 09:30:00,61.82,62.21,61.7,62.13,16410.0,57.4941,57.8569,57.3825,57.7825,16410.0
2023-05-24 09:40:00,62.13,62.21,61.91,62.03,36366.0,57.7825,57.8569,57.5778,57.6895,36366.0
2023-05-24 09:50:00,62.05,62.08,61.78,61.78,21365.0,57.7081,57.736,57.4569,57.4569,21365.0
2023-05-24 10:00:00,61.73,61.78,61.42,61.42,26770.0,57.4104,57.4569,57.1221,57.1221,26770.0
2023-05-24 10:10:00,61.43,61.54,61.38,61.52,14386.0,57.1314,57.2337,57.0849,57.2151,14386.0
2023-05-24 10:20:00,61.49,61.63,61.27,61.42,26152.0,57.1872,57.3174,56.9826,57.1221,26152.0
2023-05-24 10:30:00,61.45,61.66,61.41,61.64,13746.0,57.15,57.3453,57.1128,57.3267,13746.0
2023-05-24 10:40:00,61.64,61.65,61.32,61.33,24930.0,57.3267,57.336,57.0291,57.0384,24930.0
2023-05-24 10:50:00,61.32,61.45,61.29,61.4,13817.0,57.0291,57.15,57.0012,57.1035,13817.0
2023-05-24 11:00:00,61.41,61.46,61.2,61.23,28939.0,57.1128,57.1593,56.9175,56.9454,28939.0
2023-05-24 11:10:00,61.18,61.42,61.16,61.39,20341.0,56.8989,57.1221,56.8803,57.0942,20341.0
2023-05-24 11:20:00,61.39,61.59,61.31,61.5,23165.0,57.0942,57.2802,57.0198,57.1965,23165.0
2023-05-24 11:30:00,61.52,61.54,61.33,61.33,18313.0,57.2151,57.2337,57.0384,57.0384,18313.0
2023-05-24 11:40:00,61.33,61.36,61.11,61.17,20330.0,57.0384,57.0663,56.8338,56.8896,20330.0
2023-05-24 11:50:00,61.21,61.26,61.11,61.13,8430.0,56.9268,56.9733,56.8338,56.8524,8430.0
2023-05-24 12:00:00,61.13,61.25,61.01,61.04,11011.0,56.8524,56.964,56.7408,56.7687,11011.0
2023-05-24 12:10:00,61.03,61.04,60.9,61.01,16708.0,56.7594,56.7687,56.6385,56.7408,16708.0
2023-05-24 12:20:00,61.04,61.27,61.04,61.26,8354.0,56.7687,56.9826,56.7687,56.9733,8354.0
2023-05-24 12:30:00,61.23,61.35,61.21,61.33,7481.0,56.9454,57.057,56.9268,57.0384,7481.0
2023-05-24 12:40:00,61.35,61.45,61.33,61.35,5599.0,57.057,57.15,57.0384,57.057,5599.0
2023-05-24 12:50:00,61.33,61.47,61.33,61.36,4898.0,57.0384,57.1686,57.0384,57.0663,4898.0
2023-05-24 13:00:00,61.35,61.36,61.18,61.18,6403.0,57.057,57.0663,56.8989,56.8989,6403.0
2023-05-24 13:10:00,61.2,61.21,61.11,61.14,12865.0,56.9175,56.9268,56.8338,56.8617,12865.0
2023-05-24 13:20:00,61.15,61.16,60.98,61.15,21550.0,56.871,56.8803,56.7129,56.871,21550.0
2023-05-24 13:30:00,61.13,61.17,61.08,61.16,15785.0,56.8524,56.8896,56.8059,56.8803,15785.0
2023-05-24 13:40:00,61.15,61.16,61.07,61.1,13552.0,56.871,56.8803,56.7966,56.8245,13552.0
2023-05-24 13:50:00,61.11,61.17,61.07,61.13,18969.0,56.8338,56.8896,56.7966,56.8524,18969.0
2023-05-24 14:00:00,61.13,61.23,61.0,61.07,24998.0,56.8524,56.9454,56.7315,56.7966,24998.0
2023-05-24 14:10:00,61.06,61.13,60.99,61.13,15884.0,56.7873,56.8524,56.7222,56.8524,15884.0
2023-05-24 14:20:00,61.13,61.14,60.97,61.0,9055.0,56.8524,56.8617,56.7036,56.7315,9055.0
2023-05-24 14:30:00,60.98,61.17,60.97,61.15,20054.0,56.7129,56.8896,56.7036,56.871,20054.0
2023-05-24 14:40:00,61.18,61.32,61.16,61.18,9808.0,56.8989,57.0291,56.8803,56.8989,9808.0
2023-05-24 14:50:00,61.16,61.18,61.03,61.05,9566.0,56.8803,56.8989,56.7594,56.778,9566.0
2023-05-24 15:00:00,61.05,61.2,61.0,61.17,20113.0,56.778,56.9175,56.7315,56.8896,20113.0
2023-05-24 15:10:00,61.17,61.5,61.16,61.47,13614.0,56.8896,57.1965,56.8803,57.1686,13614.0
2023-05-24 15:20:00,61.5,61.58,61.41,61.52,15282.0,57.1965,57.2709,57.1128,57.2151,15282.0
2023-05-24 15:30:00,61.51,61.71,61.47,61.5,22625.0,57.2058,57.3918,57.1686,57.1965,22625.0
2023-05-24 15:40:00,61.51,61.54,61.37,61.4,30274.0,57.2058,57.2337,57.0756,57.1035,30274.0
2023-05-24 15:50:00,61.37,61.38,61.24,61.34,131611.0,57.0756,57.0849,56.9547,57.0477,131611.0
2023-05-25 09:30:00,61.78,62.24,61.05,61.09,89128.0,57.4569,57.8848,56.778,56.8152,89128.0
2023-05-25 09:40:00,61.18,61.31,60.75,60.84,51591.0,56.8989,57.0198,56.499,56.5827,51591.0
2023-05-25 09:50:00,60.78,61.08,60.63,60.89,59385.0,56.5269,56.8059,56.3874,56.6292,59385.0
2023-05-25 10:00:00,60.95,61.04,60.21,60.28,168549.0,56.685,56.7687,55.9968,56.0619,168549.0
2023-05-25 10:10:00,60.32,60.64,60.2,60.41,47667.0,56.0991,56.3967,55.9875,56.1828,47667.0
2023-05-25 10:20:00,60.39,60.41,60.12,60.32,44855.0,56.1642,56.1828,55.9131,56.0991,44855.0
2023-05-25 10:30:00,60.31,60.45,60.23,60.38,47367.0,56.0898,56.22,56.0154,56.1549,47367.0
2023-05-25 10:40:00,60.38,60.44,60.18,60.27,33852.0,56.1549,56.2107,55.9689,56.0526,33852.0
2023-05-25 10:50:00,60.24,60.24,60.04,60.18,33324.0,56.0247,56.0247,55.8387,55.9689,33324.0
2023-05-25 11:00:00,60.2,60.28,60.1,60.21,27784.0,55.9875,56.0619,55.8945,55.9968,27784.0
2023-05-25 11:10:00,60.22,60.24,59.95,60.01,57635.0,56.0061,56.0247,55.755,55.8108,57635.0
2023-05-25 11:20:00,60.0,60.07,59.82,59.92,31415.0,55.8015,55.8666,55.6341,55.7271,31415.0
2023-05-25 11:30:00,59.94,60.01,59.86,59.9,11483.0,55.7457,55.8108,55.6713,55.7085,11483.0
2023-05-25 11:40:00,59.84,59.95,59.73,59.8,43528.0,55.6527,55.755,55.5504,55.6155,43528.0
2023-05-25 11:50:00,59.78,60.11,59.72,60.04,37923.0,55.5969,55.9038,55.5411,55.8387,37923.0
2023-05-25 12:00:00,60.04,60.05,59.8,59.84,22653.0,55.8387,55.848,55.6155,55.6527,22653.0
2023-05-25 12:10:00,59.85,60.05,59.84,59.98,22308.0,55.662,55.848,55.6527,55.7829,22308.0
2023-05-25 12:20:00,59.96,60.06,59.83,59.96,27094.0,55.7643,55.8573,55.6434,55.7643,27094.0
2023-05-25 12:30:00,59.98,60.04,59.81,59.99,35267.0,55.7829,55.8387,55.6248,55.7922,35267.0
2023-05-25 12:40:00,60.01,60.05,59.79,59.79,26307.0,55.8108,55.848,55.6062,55.6062,26307.0
2023-05-25 12:50:00,59.78,59.78,59.66,59.72,33357.0,55.5969,55.5969,55.4853,55.5411,33357.0
2023-05-25 13:00:00,59.73,59.77,59.63,59.67,15941.0,55.5504,55.5876,55.4574,55.4946,15941.0
2023-05-25 13:10:00,59.67,59.82,59.56,59.8,16921.0,55.4946,55.6341,55.3923,55.6155,16921.0
2023-05-25 13:20:00,59.81,59.97,59.8,59.91,17551.0,55.6248,55.7736,55.6155,55.7178,17551.0
2023-05-25 13:30:00,59.91,59.99,59.8,59.92,16922.0,55.7178,55.7922,55.6155,55.7271,16922.0
2023-05-25 13:40:00,59.94,60.01,59.87,59.98,41121.0,55.7457,55.8108,55.6806,55.7829,41121.0
2023-05-25 13:50:00,59.95,59.97,59.91,59.97,22253.0,55.755,55.7736,55.7178,55.7736,22253.0
2023-05-25 14:00:00,59.98,60.21,59.97,60.1,46764.0,55.7829,55.9968,55.7736,55.8945,46764.0
2023-05-25 14:10:00,60.13,60.29,60.06,60.28,66867.0,55.9224,56.0712,55.8573,56.0619,66867.0
2023-05-25 14:20:00,60.3,60.39,60.15,60.28,24119.0,56.0805,56.1642,55.941,56.0619,24119.0
2023-05-25 14:30:00,60.29,60.29,60.07,60.17,20161.0,56.0712,56.0712,55.8666,55.9596,20161.0
2023-05-25 14:40:00,60.17,60.23,60.1,60.18,37913.0,55.9596,56.0154,55.8945,55.9689,37913.0
2023-05-25 14:50:00,60.19,60.29,60.18,60.25,12588.0,55.9782,56.0712,55.9689,56.034,12588.0
2023-05-25 15:00:00,60.25,60.5,60.25,60.5,15913.0,56.034,56.2665,56.034,56.2665,15913.0
2023-05-25 15:10:00,60.51,60.61,60.44,60.52,21433.0,56.2758,56.3688,56.2107,56.2851,21433.0
2023-05-25 15:20:00,60.52,60.62,60.42,60.46,32063.0,56.2851,56.3781,56.1921,56.2293,32063.0
2023-05-25 15:30:00,60.46,60.53,60.33,60.39,52469.0,56.2293,56.2944,56.1084,56.1642,52469.0
2023-05-25 15:40:00,60.39,60.49,60.3,60.39,43112.0,56.1642,56.2572,56.0805,56.1642,43112.0
2023-05-25 15:50:00,60.38,60.43,60.06,60.1,242047.0,56.1549,56.2014,55.8573,55.8945,242047.0
2023-05-26 09:30:00,60.23,60.87,60.23,60.77,90733.0,56.0154,56.6106,56.0154,56.5176,90733.0
2023-05-26 09:40:00,60.82,61.35,60.79,61.1,36744.0,56.5641,57.057,56.5362,56.8245,36744.0
2023-05-26 09:50:00,61.1,61.53,61.07,61.26,133152.0,56.8245,57.2244,56.7966,56.9733,133152.0
2023-05-26 10:00:00,61.28,61.47,61.17,61.39,45124.0,56.9919,57.1686,56.8896,57.0942,45124.0
2023-05-26 10:10:00,61.4,61.73,61.28,61.61,221073.0,57.1035,57.4104,56.9919,57.2988,221073.0
2023-05-26 10:20:00,61.63,61.87,61.57,61.74,97729.0,57.3174,57.5406,57.2616,57.4197,97729.0
2023-05-26 10:30:00,61.71,61.76,61.45,61.74,69552.0,57.3918,57.4383,57.15,57.4197,69552.0
2023-05-26 10:40:00,61.74,61.76,61.59,61.71,48616.0,57.4197,57.4383,57.2802,57.3918,48616.0
2023-05-26 10:50:00,61.72,61.79,61.58,61.63,28208.0,57.4011,57.4662,57.2709,57.3174,28208.0
2023-05-26 11:00:00,61.64,61.72,61.34,61.37,26505.0,57.3267,57.4011,57.0477,57.0756,26505.0
2023-05-26 11:10:00,61.37,61.42,61.19,61.37,22322.0,57.0756,57.1221,56.9082,57.0756,22322.0
2023-05-26 11:20:00,61.41,61.62,61.26,61.62,75063.0,57.1128,57.3081,56.9733,57.3081,75063.0
2023-05-26 11:30:00,61.64,61.89,61.64,61.86,26663.0,57.3267,57.5592,57.3267,57.5313,26663.0
2023-05-26 11:40:00,61.88,61.92,61.74,61.76,19170.0,57.5499,57.5871,57.4197,57.4383,19170.0
2023-05-26 11:50:00,61.77,61.84,61.68,61.73,16651.0,57.4476,57.5127,57.3639,57.4104,16651.0
2023-05-26 12:00:00,61.73,61.88,61.72,61.82,32227.0,57.4104,57.5499,57.4011,57.4941,32227.0
2023-05-26 12:10:00,61.83,61.97,61.74,61.9,33580.0,57.5034,57.6337,57.4197,57.5685,33580.0
2023-05-26 12:20:00,61.88,62.0,61.77,61.9,62369.0,57.5499,57.6616,57.4476,57.5685,62369.0
2023-05-26 12:30:00,61.9,61.92,61.76,61.79,34960.0,57.5685,57.5871,57.4383,57.4662,34960.0
2023-05-26 12:40:00,61.81,61.84,61.72,61.76,16949.0,57.4848,57.5127,57.4011,57.4383,16949.0
2023-05-26 12:50:00,61.77,62.05,61.75,61.96,72041.0,57.4476,57.7081,57.429,57.6244,72041.0
2023-05-26 13:00:00,61.98,62.35,61.97,62.19,75696.0,57.643,57.9871,57.6337,57.8383,75696.0
2023-05-26 13:10:00,62.17,62.23,62.09,62.14,209952.0,57.8197,57.8755,57.7453,57.7918,209952.0
2023-05-26 13:20:00,62.15,62.27,61.94,62.07,27966.0,57.8011,57.9127,57.6058,57.7267,27966.0
2023-05-26 13:30:00,62.06,62.07,61.91,62.0,29774.0,57.7174,57.7267,57.5778,57.6616,29774.0
2023-05-26 13:40:00,61.98,62.02,61.8,61.86,26279.0,57.643,57.6802,57.4755,57.5313,26279.0
2023-05-26 13:50:00,61.85,61.94,61.83,61.94,13606.0,57.522,57.6058,57.5034,57.6058,13606.0
2023-05-26 14:00:00,61.96,62.0,61.79,61.79,26537.0,57.6244,57.6616,57.4662,57.4662,26537.0
2023-05-26 14:10:00,61.8,62.21,61.8,62.19,24467.0,57.4755,57.8569,57.4755,57.8383,24467.0
2023-05-26 14:20:00,62.18,62.2,61.89,62.16,152265.0,57.829,57.8476,57.5592,57.8104,152265.0
2023-05-26 14:30:00,62.16,62.34,62.16,62.26,22244.0,57.8104,57.9778,57.8104,57.9034,22244.0
2023-05-26 14:40:00,62.3,62.39,62.22,62.39,15716.0,57.9406,58.0243,57.8662,58.0243,15716.0
2023-05-26 14:50:00,62.4,62.5,62.39,62.4,24764.0,58.0336,58.1266,58.0243,58.0336,24764.0
2023-05-26 15:00:00,62.4,62.66,62.38,62.66,21552.0,58.0336,58.2754,58.015,58.2754,21552.0
2023-05-26 15:10:00,62.67,62.69,62.54,62.61,29340.0,58.2847,58.3033,58.1638,58.2289,29340.0
2023-05-26 15:20:00,62.61,62.68,62.53,62.54,21661.0,58.2289,58.294,58.1545,58.1638,21661.0
2023-05-26 15:30:00,62.55,62.57,62.36,62.42,57651.0,58.1731,58.1917,57.9964,58.0522,57651.0
2023-05-26 15:40:00,62.42,62.54,62.39,62.5,106016.0,58.0522,58.1638,58.0243,58.1266,106016.0
2023-05-26 15:50:00,62.47,62.47,62.16,62.28,238098.0,58.0987,58.0987,57.8104,57.922,238098.0
2023-05-30 09:30:00,62.07,62.22,61.02,61.19,125519.0,57.7267,57.8662,56.7501,56.9082,125519.0
2023-05-30 09:40:00,61.16,61.17,60.15,60.54,59636.0,56.8803,56.8896,55.941,56.3037,59636.0
2023-05-30 09:50:00,60.53,60.55,59.91,60.24,21340.0,56.2944,56.313,55.7178,56.0247,21340.0
2023-05-30 10:00:00,60.27,60.44,60.15,60.3,32425.0,56.0526,56.2107,55.941,56.0805,32425.0
2023-05-30 10:10:00,60.33,60.61,60.31,60.45,32275.0,56.1084,56.3688,56.0898,56.22,32275.0
2023-05-30 10:20:00,60.48,60.59,59.81,59.9,33852.0,56.2479,56.3502,55.6248,55.7085,33852.0
2023-05-30 10:30:00,59.87,60.21,59.8,60.15,52361.0,55.6806,55.9968,55.6155,55.941,52361.0
2023-05-30 10:40:00,60.14,60.24,59.86,59.91,25410.0,55.9317,56.0247,55.6713,55.7178,25410.0
2023-05-30 10:50:00,59.92,60.17,59.88,60.09,43017.0,55.7271,55.9596,55.6899,55.8852,43017.0
2023-05-30 11:00:00,60.14,60.29,60.02,60.14,18391.0,55.9317,56.0712,55.8201,55.9317,18391.0
2023-05-30 11:10:00,60.11,60.49,60.03,60.25,33593.0,55.9038,56.2572,55.8294,56.034,33593.0
2023-05-30 11:20:00,60.25,60.25,60.0,60.15,29810.0,56.034,56.034,55.8015,55.941,29810.0
2023-05-30 11:30:00,60.15,60.52,60.14,60.48,44055.0,55.941,56.2851,55.9317,56.2479,44055.0
2023-05-30 11:40:00,60.48,60.56,60.33,60.55,17299.0,56.2479,56.3223,56.1084,56.313,17299.0
2023-05-30 11:50:00,60.57,60.62,60.47,60.59,25551.0,56.3316,56.3781,56.2386,56.3502,25551.0
2023-05-30 12:00:00,60.58,60.73,60.51,60.53,59259.0,56.3409,56.4804,56.2758,56.2944,59259.0
2023-05-30 12:10:00,60.55,60.63,60.49,60.62,15958.0,56.313,56.3874,56.2572,56.3781,15958.0
2023-05-30 12:20:00,60.63,60.73,60.55,60.67,20935.0,56.3874,56.4804,56.313,56.4246,20935.0
2023-05-30 12:30:00,60.65,60.69,60.59,60.6,24135.0,56.406,56.4432,56.3502,56.3595,24135.0
2023-05-30 12:40:00,60.6,60.62,60.52,60.59,17522.0,56.3595,56.3781,56.2851,56.3502,17522.0
2023-05-30 12:50:00,60.59,60.68,60.57,60.6,14377.0,56.3502,56.4339,56.3316,56.3595,14377.0
2023-05-30 13:00:00,60.61,60.61,60.47,60.51,17059.0,56.3688,56.3688,56.2386,56.2758,17059.0
2023-05-30 13:10:00,60.51,60.66,60.49,60.62,19475.0,56.2758,56.4153,56.2572,56.3781,19475.0
2023-05-30 13:20:00,60.64,60.67,60.56,60.59,18770.0,56.3967,56.4246,56.3223,56.3502,18770.0
2023-05-30 13:30:00,60.6,60.69,60.52,60.62,27377.0,56.3595,56.4432,56.2851,56.3781,27377.0
2023-05-30 13:40:00,60.62,60.65,60.52,60.58,14030.0,56.3781,56.406,56.2851,56.3409,14030.0
2023-05-30 13:50:00,60.58,60.6,60.34,60.37,15679.0,56.3409,56.3595,56.1177,56.1456,15679.0
2023-05-30 14:00:00,60.39,60.42,60.21,60.21,11993.0,56.1642,56.1921,55.9968,55.9968,11993.0
2023-05-30 14:10:00,60.23,60.62,60.21,60.62,20110.0,56.0154,56.3781,55.9968,56.3781,20110.0
2023-05-30 14:20:00,60.63,60.68,60.61,60.62,29567.0,56.3874,56.4339,56.3688,56.3781,29567.0
2023-05-30 14:30:00,60.63,60.67,60.56,60.63,27135.0,56.3874,56.4246,56.3223,56.3874,27135.0
2023-05-30 14:40:00,60.64,60.68,60.59,60.65,27416.0,56.3967,56.4339,56.3502,56.406,27416.0
2023-05-30 14:50:00,60.65,60.69,60.58,60.62,34731.0,56.406,56.4432,56.3409,56.3781,34731.0
2023-05-30 15:00:00,60.6,60.67,60.58,60.66,38846.0,56.3595,56.4246,56.3409,56.4153,38846.0
2023-05-30 15:10:00,60.66,60.9,60.63,60.84,88007.0,56.4153,56.6385,56.3874,56.5827,88007.0
2023-05-30 15:20:00,60.86,60.93,60.73,60.86,84329.0,56.6013,56.6664,56.4804,56.6013,84329.0
2023-05-30 15:30:00,60.86,60.89,60.72,60.89,62808.0,56.6013,56.6292,56.4711,56.6292,62808.0
2023-05-30 15:40:00,60.87,60.99,60.8,60.98,87654.0,56.6106,56.7222,56.5455,56.7129,87654.0
2023-05-30 15:50:00,60.97,61.02,60.86,61.01,400627.0,56.7036,56.7501,56.6013,56.7408,400627.0
2023-05-31 09:30:00,59.72,59.86,59.18,59.65,93198.0,55.5411,55.6713,55.0389,55.476,93198.0
2023-05-31 09:40:00,59.72,59.74,59.12,59.23,59975.0,55.5411,55.5597,54.9831,55.0854,59975.0
2023-05-31 09:50:00,59.23,59.39,58.94,59.01,46099.0,55.0854,55.2342,54.8157,54.8808,46099.0
2023-05-31 10:00:00,59.01,59.15,58.84,58.84,53298.0,54.8808,55.011,54.7227,54.7227,53298.0
2023-05-31 10:10:00,58.83,59.1,58.8,58.98,35955.0,54.7134,54.9645,54.6855,54.8529,35955.0
2023-05-31 10:20:00,58.98,59.23,58.97,59.15,32625.0,54.8529,55.0854,54.8436,55.011,32625.0
2023-05-31 10:30:00,59.12,59.23,59.05,59.09,38682.0,54.9831,55.0854,54.918,54.9552,38682.0
2023-05-31 10:40:00,59.12,59.42,59.1,59.26,69723.0,54.9831,55.2621,54.9645,55.1133,69723.0
2023-05-31 10:50:00,59.24,59.54,59.18,59.54,47838.0,55.0947,55.3737,55.0389,55.3737,47838.0
2023-05-31 11:00:00,59.56,59.77,59.56,59.68,33613.0,55.3923,55.5876,55.3923,55.5039,33613.0
2023-05-31 11:10:00,59.66,59.66,59.33,59.36,23679.0,55.4853,55.4853,55.1784,55.2063,23679.0
2023-05-31 11:20:00,59.36,59.53,59.25,59.25,19964.0,55.2063,55.3644,55.104,55.104,19964.0
2023-05-31 11:30:00,59.21,59.23,59.03,59.03,31887.0,55.0668,55.0854,54.8994,54.8994,31887.0
2023-05-31 11:40:00,59.02,59.2,58.95,59.05,48516.0,54.8901,55.0575,54.825,54.918,48516.0
2023-05-31 11:50:00,59.02,59.16,58.98,59.01,44068.0,54.8901,55.0203,54.8529,54.8808,44068.0
2023-05-31 12:00:00,59.03,59.15,58.95,59.08,40588.0,54.8994,55.011,54.825,54.9459,40588.0
2023-05-31 12:10:00,59.08,59.24,59.04,59.23,24168.0,54.9459,55.0947,54.9087,55.0854,24168.0
2023-05-31 12:20:00,59.25,59.28,59.12,59.17,23195.0,55.104,55.1319,54.9831,55.0296,23195.0
2023-05-31 12:30:00,59.14,59.3,59.05,59.19,30479.0,55.0017,55.1505,54.918,55.0482,30479.0
2023-05-31 12:40:00,59.19,59.33,59.1,59.25,14270.0,55.0482,55.1784,54.9645,55.104,14270.0
2023-05-31 12:50:00,59.27,59.27,59.14,59.22,11105.0,55.1226,55.1226,55.0017,55.0761,11105.0
2023-05-31 13:00:00,59.23,59.3,59.13,59.26,18424.0,55.0854,55.1505,54.9924,55.1133,18424.0
2023-05-31 13:10:00,59.27,59.36,59.21,59.22,17653.0,55.1226,55.2063,55.0668,55.0761,17653.0
2023-05-31 13:20:00,59.19,59.25,59.1,59.21,22110.0,55.0482,55.104,54.9645,55.0668,22110.0
2023-05-31 13:30:00,59.25,59.31,59.14,59.22,25501.0,55.104,55.1598,55.0017,55.0761,25501.0
2023-05-31 13:40:00,59.24,59.32,59.06,59.09,23332.0,55.0947,55.1691,54.9273,54.9552,23332.0
2023-05-31 13:50:00,59.09,59.25,59.08,59.22,16982.0,54.9552,55.104,54.9459,55.0761,16982.0
2023-05-31 14:00:00,59.21,59.25,59.11,59.21,22493.0,55.0668,55.104,54.9738,55.0668,22493.0
2023-05-31 14:10:00,59.19,59.28,59.19,59.23,23937.0,55.0482,55.1319,55.0482,55.0854,23937.0
2023-05-31 14:20:00,59.22,59.31,59.13,59.3,20138.0,55.0761,55.1598,54.9924,55.1505,20138.0
2023-05-31 14:30:00,59.31,59.42,59.22,59.4,52677.0,55.1598,55.2621,55.0761,55.2435,52677.0
2023-05-31 14:40:00,59.4,59.4,59.28,59.32,16392.0,55.2435,55.2435,55.1319,55.1691,16392.0
2023-05-31 14:50:00,59.29,59.4,59.16,59.34,22750.0,55.1412,55.2435,55.0203,55.1877,22750.0
2023-05-31 15:00:00,59.33,59.41,59.29,59.37,23759.0,55.1784,55.2528,55.1412,55.2156,23759.0
2023-05-31 15:10:00,59.36,59.41,59.25,59.3,24186.0,55.2063,55.2528,55.104,55.1505,24186.0
2023-05-31 15:20:00,59.28,59.35,59.23,59.26,38787.0,55.1319,55.197,55.0854,55.1133,38787.0
2023-05-31 15:30:00,59.27,59.34,59.23,59.29,41432.0,55.1226,55.1877,55.0854,55.1412,41432.0
2023-05-31 15:40:00,59.3,59.4,59.25,59.33,59028.0,55.1505,55.2435,55.104,55.1784,59028.0
2023-05-31 15:50:00,59.32,60.38,59.32,60.1,606395.0,55.1691,56.1549,55.1691,55.8945,606395.0
2023-06-01 09:30:00,60.48,61.55,60.37,61.19,64102.0,56.2479,57.243,56.1456,56.9082,64102.0
2023-06-01 09:40:00,61.27,61.4,61.01,61.24,31437.0,56.9826,57.1035,56.7408,56.9547,31437.0
2023-06-01 09:50:00,61.27,61.34,60.8,60.92,28509.0,56.9826,57.0477,56.5455,56.6571,28509.0
2023-06-01 10:00:00,60.92,61.15,60.71,60.86,46828.0,56.6571,56.871,56.4618,56.6013,46828.0
2023-06-01 10:10:00,60.87,61.02,60.76,60.89,22506.0,56.6106,56.7501,56.5083,56.6292,22506.0
2023-06-01 10:20:00,60.89,60.9,60.64,60.78,26929.0,56.6292,56.6385,56.3967,56.5269,26929.0
2023-06-01 10:30:00,60.77,60.96,60.74,60.96,25464.0,56.5176,56.6943,56.4897,56.6943,25464.0
2023-06-01 10:40:00,60.93,61.18,60.87,60.87,27797.0,56.6664,56.8989,56.6106,56.6106,27797.0
2023-06-01 10:50:00,60.87,60.94,60.8,60.86,16688.0,56.6106,56.6757,56.5455,56.6013,16688.0
2023-06-01 11:00:00,60.86,61.0,60.82,60.85,17635.0,56.6013,56.7315,56.5641,56.592,17635.0
2023-06-01 11:10:00,60.86,61.02,60.79,60.86,69649.0,56.6013,56.7501,56.5362,56.6013,69649.0
2023-06-01 11:20:00,60.8,60.96,60.73,60.91,39834.0,56.5455,56.6943,56.4804,56.6478,39834.0
2023-06-01 11:30:00,60.92,61.02,60.85,60.85,17317.0,56.6571,56.7501,56.592,56.592,17317.0
2023-06-01 11:40:00,60.84,61.03,60.83,60.91,64467.0,56.5827,56.7594,56.5734,56.6478,64467.0
2023-06-01 11:50:00,60.9,60.97,60.71,60.84,47282.0,56.6385,56.7036,56.4618,56.5827,47282.0
2023-06-01 12:00:00,60.86,60.97,60.79,60.84,33246.0,56.6013,56.7036,56.5362,56.5827,33246.0
2023-06-01 12:10:00,60.87,61.02,60.83,61.02,42055.0,56.6106,56.7501,56.5734,56.7501,42055.0
2023-06-01 12:20:00,61.03,61.33,61.02,61.29,17170.0,56.7594,57.0384,56.7501,57.0012,17170.0
2023-06-01 12:30:00,61.31,61.34,61.13,61.26,11707.0,57.0198,57.0477,56.8524,56.9733,11707.0
2023-06-01 12:40:00,61.27,61.31,61.13,61.31,10577.0,56.9826,57.0198,56.8524,57.0198,10577.0
2023-06-01 12:50:00,61.33,61.41,61.3,61.34,9758.0,57.0384,57.1128,57.0105,57.0477,9758.0
2023-06-01 13:00:00,61.34,61.35,61.23,61.23,9331.0,57.0477,57.057,56.9454,56.9454,9331.0
2023-06-01 13:10:00,61.23,61.31,61.18,61.25,14840.0,56.9454,57.0198,56.8989,56.964,14840.0
2023-06-01 13:20:00,61.27,61.35,61.21,61.26,11028.0,56.9826,57.057,56.9268,56.9733,11028.0
2023-06-01 13:30:00,61.25,61.3,61.18,61.24,8879.0,56.964,57.0105,56.8989,56.9547,8879.0
2023-06-01 13:40:00,61.23,61.28,61.21,61.25,6955.0,56.9454,56.9919,56.9268,56.964,6955.0
2023-06-01 13:50:00,61.24,61.25,61.16,61.19,16732.0,56.9547,56.964,56.8803,56.9082,16732.0
2023-06-01 14:00:00,61.19,61.21,61.11,61.17,18356.0,56.9082,56.9268,56.8338,56.8896,18356.0
2023-06-01 14:10:00,61.18,61.21,61.01,61.07,19923.0,56.8989,56.9268,56.7408,56.7966,19923.0
2023-06-01 14:20:00,61.08,61.24,61.08,61.2,11823.0,56.8059,56.9547,56.8059,56.9175,11823.0
2023-06-01 14:30:00,61.22,61.26,61.15,61.24,15037.0,56.9361,56.9733,56.871,56.9547,15037.0
2023-06-01 14:40:00,61.23,61.28,61.18,61.2,12456.0,56.9454,56.9919,56.8989,56.9175,12456.0
2023-06-01 14:50:00,61.18,61.21,61.06,61.09,23259.0,56.8989,56.9268,56.7873,56.8152,23259.0
2023-06-01 15:00:00,61.1,61.14,61.03,61.05,51553.0,56.8245,56.8617,56.7594,56.778,51553.0
2023-06-01 15:10:00,61.07,61.52,61.07,61.49,33465.0,56.7966,57.2151,56.7966,57.1872,33465.0
2023-06-01 15:20:00,61.47,61.49,61.27,61.38,27857.0,57.1686,57.1872,56.9826,57.0849,27857.0
2023-06-01 15:30:00,61.38,61.39,61.14,61.15,41908.0,57.0849,57.0942,56.8617,56.871,41908.0
2023-06-01 15:40:00,61.15,61.29,61.06,61.24,48669.0,56.871,57.0012,56.7873,56.9547,48669.0
2023-06-01 15:50:00,61.23,61.39,61.13,61.31,221924.0,56.9454,57.0942,56.8524,57.0198,221924.0
2023-06-02 09:30:00,62.08,62.1,61.56,61.65,25946.0,57.736,57.7546,57.2523,57.336,25946.0
2023-06-02 09:40:00,61.72,61.9,61.41,61.44,35803.0,57.4011,57.5685,57.1128,57.1407,35803.0
2023-06-02 09:50:00,61.46,61.6,61.23,61.23,12826.0,57.1593,57.2895,56.9454,56.9454,12826.0
2023-06-02 10:00:00,61.23,61.62,61.18,61.42,34334.0,56.9454,57.3081,56.8989,57.1221,34334.0
2023-06-02 10:10:00,61.44,61.59,61.38,61.5,17410.0,57.1407,57.2802,57.0849,57.1965,17410.0
2023-06-02 10:20:00,61.51,61.69,61.36,61.66,14000.0,57.2058,57.3732,57.0663,57.3453,14000.0
2023-06-02 10:30:00,61.68,61.74,61.56,61.74,13483.0,57.3639,57.4197,57.2523,57.4197,13483.0
2023-06-02 10:40:00,61.69,61.88,61.66,61.75,12255.0,57.3732,57.5499,57.3453,57.429,12255.0
2023-06-02 10:50:00,61.74,61.98,61.73,61.97,18809.0,57.4197,57.643,57.4104,57.6337,18809.0
2023-06-02 11:00:00,61.97,62.17,61.96,62.09,20332.0,57.6337,57.8197,57.6244,57.7453,20332.0
2023-06-02 11:10:00,62.1,62.25,62.07,62.19,19683.0,57.7546,57.8941,57.7267,57.8383,19683.0
2023-06-02 11:20:00,62.17,62.26,62.14,62.21,11179.0,57.8197,57.9034,57.7918,57.8569,11179.0
2023-06-02 11:30:00,62.22,62.22,62.03,62.03,10863.0,57.8662,57.8662,57.6895,57.6895,10863.0
2023-06-02 11:40:00,62.04,62.12,61.88,61.93,10578.0,57.6988,57.7732,57.5499,57.5964,10578.0
2023-06-02 11:50:00,61.94,61.99,61.89,61.95,9715.0,57.6058,57.6523,57.5592,57.6151,9715.0
2023-06-02 12:00:00,61.97,61.99,61.72,61.89,26346.0,57.6337,57.6523,57.4011,57.5592,26346.0
2023-06-02 12:10:00,61.91,61.91,61.7,61.8,11155.0,57.5778,57.5778,57.3825,57.4755,11155.0
2023-06-02 12:20:00,61.81,61.88,61.78,61.81,8562.0,57.4848,57.5499,57.4569,57.4848,8562.0
2023-06-02 12:30:00,61.83,61.9,61.79,61.86,7480.0,57.5034,57.5685,57.4662,57.5313,7480.0
2023-06-02 12:40:00,61.88,61.91,61.8,61.82,8805.0,57.5499,57.5778,57.4755,57.4941,8805.0
2023-06-02 12:50:00,61.83,61.9,61.8,61.82,7629.0,57.5034,57.5685,57.4755,57.4941,7629.0
2023-06-02 13:00:00,61.81,61.89,61.75,61.85,6425.0,57.4848,57.5592,57.429,57.522,6425.0
2023-06-02 13:10:00,61.85,61.97,61.83,61.91,8922.0,57.522,57.6337,57.5034,57.5778,8922.0
2023-06-02 13:20:00,61.92,62.05,61.92,62.04,9841.0,57.5871,57.7081,57.5871,57.6988,9841.0
2023-06-02 13:30:00,62.04,62.15,61.99,62.04,10569.0,57.6988,57.8011,57.6523,57.6988,10569.0
2023-06-02 13:40:00,62.06,62.1,62.0,62.04,12303.0,57.7174,57.7546,57.6616,57.6988,12303.0
2023-06-02 13:50:00,62.05,62.07,61.91,62.01,11826.0,57.7081,57.7267,57.5778,57.6709,11826.0
2023-06-02 14:00:00,62.04,62.08,61.92,62.01,11240.0,57.6988,57.736,57.5871,57.6709,11240.0
2023-06-02 14:10:00,62.02,62.16,62.0,62.13,25871.0,57.6802,57.8104,57.6616,57.7825,25871.0
2023-06-02 14:20:00,62.15,62.27,62.13,62.25,26191.0,57.8011,57.9127,57.7825,57.8941,26191.0
2023-06-02 14:30:00,62.28,62.44,62.28,62.39,45104.0,57.922,58.0708,57.922,58.0243,45104.0
2023-06-02 14:40:00,62.38,62.39,62.16,62.17,20024.0,58.015,58.0243,57.8104,57.8197,20024.0
2023-06-02 14:50:00,62.14,62.19,62.1,62.15,19622.0,57.7918,57.8383,57.7546,57.8011,19622.0
2023-06-02 15:00:00,62.15,62.28,62.15,62.23,22860.0,57.8011,57.922,57.8011,57.8755,22860.0
2023-06-02 15:10:00,62.22,62.23,62.16,62.17,19860.0,57.8662,57.8755,57.8104,57.8197,19860.0
2023-06-02 15:20:00,62.17,62.21,62.11,62.17,36384.0,57.8197,57.8569,57.7639,57.8197,36384.0
2023-06-02 15:30:00,62.17,62.39,62.12,62.35,44804.0,57.8197,58.0243,57.7732,57.9871,44804.0
2023-06-02 15:40:00,62.35,62.36,62.18,62.26,57687.0,57.9871,57.9964,57.829,57.9034,57687.0
2023-06-02 15:50:00,62.25,62.3,62.13,62.21,227495.0,57.8941,57.9406,57.7825,57.8569,227495.0
2023-06-05 09:30:00,61.9,62.15,61.78,62.02,27706.0,57.5685,57.8011,57.4569,57.6802,27706.0
2023-06-05 09:40:00,61.95,62.0,61.75,61.94,8913.0,57.6151,57.6616,57.429,57.6058,8913.0
2023-06-05 09:50:00,61.89,61.94,61.63,61.68,7378.0,57.5592,57.6058,57.3174,57.3639,7378.0
2023-06-05 10:00:00,61.75,61.9,61.58,61.58,9981.0,57.429,57.5685,57.2709,57.2709,9981.0
2023-06-05 10:10:00,61.54,61.65,61.47,61.55,16083.0,57.2337,57.336,57.1686,57.243,16083.0
2023-06-05 10:20:00,61.51,61.75,61.5,61.68,9537.0,57.2058,57.429,57.1965,57.3639,9537.0
2023-06-05 10:30:00,61.7,61.72,61.45,61.48,22173.0,57.3825,57.4011,57.15,57.1779,22173.0
2023-06-05 10:40:00,61.49,61.68,61.45,61.56,14956.0,57.1872,57.3639,57.15,57.2523,14956.0
2023-06-05 10:50:00,61.56,61.59,61.38,61.41,26106.0,57.2523,57.2802,57.0849,57.1128,26106.0
2023-06-05 11:00:00,61.4,61.57,61.33,61.47,32890.0,57.1035,57.2616,57.0384,57.1686,32890.0
2023-06-05 11:10:00,61.5,61.53,61.44,61.47,9140.0,57.1965,57.2244,57.1407,57.1686,9140.0
2023-06-05 11:20:00,61.48,61.53,61.36,61.45,10295.0,57.1779,57.2244,57.0663,57.15,10295.0
2023-06-05 11:30:00,61.49,61.6,61.48,61.6,5867.0,57.1872,57.2895,57.1779,57.2895,5867.0
2023-06-05 11:40:00,61.59,61.7,61.56,61.67,6757.0,57.2802,57.3825,57.2523,57.3546,6757.0
2023-06-05 11:50:00,61.69,61.73,61.62,61.67,6982.0,57.3732,57.4104,57.3081,57.3546,6982.0
2023-06-05 12:00:00,61.69,61.72,61.4,61.47,7749.0,57.3732,57.4011,57.1035,57.1686,7749.0
2023-06-05 12:10:00,61.49,61.55,61.45,61.48,3534.0,57.1872,57.243,57.15,57.1779,3534.0
2023-06-05 12:20:00,61.48,61.48,61.4,61.47,7914.0,57.1779,57.1779,57.1035,57.1686,7914.0
2023-06-05 12:30:00,61.44,61.44,61.22,61.24,9702.0,57.1407,57.1407,56.9361,56.9547,9702.0
2023-06-05 12:40:00,61.24,61.3,61.18,61.18,6106.0,56.9547,57.0105,56.8989,56.8989,6106.0
2023-06-05 12:50:00,61.23,61.43,61.14,61.37,26208.0,56.9454,57.1314,56.8617,57.0756,26208.0
2023-06-05 13:00:00,61.39,61.55,61.37,61.54,51025.0,57.0942,57.243,57.0756,57.2337,51025.0
2023-06-05 13:10:00,61.55,61.63,61.45,61.53,10442.0,57.243,57.3174,57.15,57.2244,10442.0
2023-06-05 13:20:00,61.53,61.56,61.37,61.45,24451.0,57.2244,57.2523,57.0756,57.15,24451.0
2023-06-05 13:30:00,61.41,61.47,61.3,61.33,19304.0,57.1128,57.1686,57.0105,57.0384,19304.0
2023-06-05 13:40:00,61.3,61.4,61.26,61.27,17079.0,57.0105,57.1035,56.9733,56.9826,17079.0
2023-06-05 13:50:00,61.23,61.29,61.2,61.23,22263.0,56.9454,57.0012,56.9175,56.9454,22263.0
2023-06-05 14:00:00,61.23,61.3,61.07,61.15,17386.0,56.9454,57.0105,56.7966,56.871,17386.0
2023-06-05 14:10:00,61.2,61.37,61.18,61.34,15931.0,56.9175,57.0756,56.8989,57.0477,15931.0
2023-06-05 14:20:00,61.35,61.39,61.05,61.19,21291.0,57.057,57.0942,56.778,56.9082,21291.0
2023-06-05 14:30:00,61.19,61.38,60.85,60.88,108962.0,56.9082,57.0849,56.592,56.6199,108962.0
2023-06-05 14:40:00,60.9,61.13,60.9,61.02,98195.0,56.6385,56.8524,56.6385,56.7501,98195.0
2023-06-05 14:50:00,61.03,61.31,61.0,61.31,14290.0,56.7594,57.0198,56.7315,57.0198,14290.0
2023-06-05 15:00:00,61.31,61.37,61.21,61.26,32525.0,57.0198,57.0756,56.9268,56.9733,32525.0
2023-06-05 15:10:00,61.29,61.46,61.26,61.34,13714.0,57.0012,57.1593,56.9733,57.0477,13714.0
2023-06-05 15:20:00,61.34,61.43,61.33,61.38,34080.0,57.0477,57.1314,57.0384,57.0849,34080.0
2023-06-05 15:30:00,61.38,61.38,61.1,61.18,35260.0,57.0849,57.0849,56.8245,56.8989,35260.0
2023-06-05 15:40:00,61.19,61.21,61.01,61.03,51983.0,56.9082,56.9268,56.7408,56.7594,51983.0
2023-06-05 15:50:00,61.04,61.18,60.86,60.86,256967.0,56.7687,56.8989,56.6013,56.6013,256967.0
2023-06-06 09:30:00,59.5,60.0,59.37,59.83,93126.0,55.3365,55.8015,55.2156,55.6434,93126.0
2023-06-06 09:40:00,59.86,60.36,59.8,60.0,71221.0,55.6713,56.1363,55.6155,55.8015,71221.0
2023-06-06 09:50:00,60.02,60.09,59.87,59.95,58417.0,55.8201,55.8852,55.6806,55.755,58417.0
2023-06-06 10:00:00,59.95,60.07,59.71,59.98,30871.0,55.755,55.8666,55.5318,55.7829,30871.0
2023-06-06 10:10:00,60.02,60.23,59.73,59.85,29829.0,55.8201,56.0154,55.5504,55.662,29829.0
2023-06-06 10:20:00,59.84,59.91,59.51,59.52,42532.0,55.6527,55.7178,55.3458,55.3551,42532.0
2023-06-06 10:30:00,59.53,59.7,59.49,59.52,99089.0,55.3644,55.5225,55.3272,55.3551,99089.0
2023-06-06 10:40:00,59.52,59.68,59.33,59.63,69131.0,55.3551,55.5039,55.1784,55.4574,69131.0
2023-06-06 10:50:00,59.67,59.82,59.62,59.79,67860.0,55.4946,55.6341,55.4481,55.6062,67860.0
2023-06-06 11:00:00,59.79,59.87,59.7,59.7,46745.0,55.6062,55.6806,55.5225,55.5225,46745.0
2023-06-06 11:10:00,59.68,60.42,59.66,60.42,27061.0,55.5039,56.1921,55.4853,56.1921,27061.0
2023-06-06 11:20:00,60.41,60.52,60.17,60.27,36094.0,56.1828,56.2851,55.9596,56.0526,36094.0
2023-06-06 11:30:00,60.28,60.36,60.18,60.29,22521.0,56.0619,56.1363,55.9689,56.0712,22521.0
2023-06-06 11:40:00,60.31,60.33,60.17,60.2,21876.0,56.0898,56.1084,55.9596,55.9875,21876.0
2023-06-06 11:50:00,60.2,60.23,60.04,60.07,14012.0,55.9875,56.0154,55.8387,55.8666,14012.0
2023-06-06 12:00:00,60.06,60.15,59.86,59.94,20191.0,55.8573,55.941,55.6713,55.7457,20191.0
2023-06-06 12:10:00,59.95,59.96,59.71,59.79,17786.0,55.755,55.7643,55.5318,55.6062,17786.0
2023-06-06 12:20:00,59.8,59.83,59.58,59.63,17404.0,55.6155,55.6434,55.4109,55.4574,17404.0
2023-06-06 12:30:00,59.63,59.73,59.59,59.73,13230.0,55.4574,55.5504,55.4202,55.5504,13230.0
2023-06-06 12:40:00,59.73,59.81,59.7,59.71,10150.0,55.5504,55.6248,55.5225,55.5318,10150.0
2023-06-06 12:50:00,59.68,59.75,59.52,59.61,9126.0,55.5039,55.569,55.3551,55.4388,9126.0
2023-06-06 13:00:00,59.6,59.64,59.49,59.55,15038.0,55.4295,55.4667,55.3272,55.383,15038.0
2023-06-06 13:10:00,59.57,59.68,59.5,59.54,7993.0,55.4016,55.5039,55.3365,55.3737,7993.0
2023-06-06 13:20:00,59.53,59.53,59.25,59.32,29738.0,55.3644,55.3644,55.104,55.1691,29738.0
2023-06-06 13:30:00,59.33,59.41,59.21,59.37,17141.0,55.1784,55.2528,55.0668,55.2156,17141.0
2023-06-06 13:40:00,59.37,59.51,59.35,59.46,13248.0,55.2156,55.3458,55.197,55.2993,13248.0
2023-06-06 13:50:00,59.46,59.46,59.2,59.28,10417.0,55.2993,55.2993,55.0575,55.1319,10417.0
2023-06-06 14:00:00,59.27,59.27,59.07,59.16,11883.0,55.1226,55.1226,54.9366,55.0203,11883.0
2023-06-06 14:10:00,59.16,59.23,59.08,59.14,17111.0,55.0203,55.0854,54.9459,55.0017,17111.0
2023-06-06 14:20:00,59.13,59.19,59.06,59.18,27750.0,54.9924,55.0482,54.9273,55.0389,27750.0
2023-06-06 14:30:00,59.21,59.23,59.04,59.09,19594.0,55.0668,55.0854,54.9087,54.9552,19594.0
2023-06-06 14:40:00,59.07,59.18,59.06,59.18,16136.0,54.9366,55.0389,54.9273,55.0389,16136.0
2023-06-06 14:50:00,59.16,59.18,59.06,59.14,17978.0,55.0203,55.0389,54.9273,55.0017,17978.0
2023-06-06 15:00:00,59.14,59.24,59.14,59.18,28148.0,55.0017,55.0947,55.0017,55.0389,28148.0
2023-06-06 15:10:00,59.16,59.18,58.9,58.96,51433.0,55.0203,55.0389,54.7785,54.8343,51433.0
2023-06-06 15:20:00,58.96,59.05,58.91,59.01,36436.0,54.8343,54.918,54.7878,54.8808,36436.0
2023-06-06 15:30:00,59.01,59.03,58.86,58.88,77278.0,54.8808,54.8994,54.7413,54.7599,77278.0
2023-06-06 15:40:00,58.9,58.9,58.6,58.61,74007.0,54.7785,54.7785,54.4995,54.5088,74007.0
2023-06-06 15:50:00,58.62,58.66,58.57,58.59,387788.0,54.5181,54.5553,54.4716,54.4902,387788.0
2023-06-07 09:30:00,59.07,59.18,58.78,59.12,52111.0,54.9366,55.0389,54.6669,54.9831,52111.0
2023-06-07 09:40:00,59.06,59.52,58.71,59.48,79071.0,54.9273,55.3551,54.6018,55.3179,79071.0
2023-06-07 09:50:00,59.47,59.63,59.32,59.52,46750.0,55.3086,55.4574,55.1691,55.3551,46750.0
2023-06-07 10:00:00,59.52,59.58,59.27,59.32,57512.0,55.3551,55.4109,55.1226,55.1691,57512.0
2023-06-07 10:10:00,59.33,59.47,59.08,59.16,59547.0,55.1784,55.3086,54.9459,55.0203,59547.0
2023-06-07 10:20:00,59.14,59.39,59.13,59.3,163855.0,55.0017,55.2342,54.9924,55.1505,163855.0
2023-06-07 10:30:00,59.29,59.5,58.93,58.98,83464.0,55.1412,55.3365,54.8064,54.8529,83464.0
2023-06-07 10:40:00,59.04,59.13,58.83,58.98,49119.0,54.9087,54.9924,54.7134,54.8529,49119.0
2023-06-07 10:50:00,58.97,58.97,58.73,58.84,49395.0,54.8436,54.8436,54.6204,54.7227,49395.0
2023-06-07 11:00:00,58.84,58.93,58.78,58.87,46800.0,54.7227,54.8064,54.6669,54.7506,46800.0
2023-06-07 11:10:00,58.89,59.04,58.88,58.92,29477.0,54.7692,54.9087,54.7599,54.7971,29477.0
2023-06-07 11:20:00,58.89,59.05,58.83,59.05,20328.0,54.7692,54.918,54.7134,54.918,20328.0
2023-06-07 11:30:00,59.07,59.28,59.01,59.14,31492.0,54.9366,55.1319,54.8808,55.0017,31492.0
2023-06-07 11:40:00,59.18,59.32,59.04,59.3,23183.0,55.0389,55.1691,54.9087,55.1505,23183.0
2023-06-07 11:50:00,59.3,59.3,59.08,59.09,29231.0,55.1505,55.1505,54.9459,54.9552,29231.0
2023-06-07 12:00:00,59.09,59.17,59.05,59.15,15445.0,54.9552,55.0296,54.918,55.011,15445.0
2023-06-07 12:10:00,59.16,59.19,58.98,58.99,20016.0,55.0203,55.0482,54.8529,54.8622,20016.0
2023-06-07 12:20:00,58.99,59.0,58.86,58.88,17065.0,54.8622,54.8715,54.7413,54.7599,17065.0
2023-06-07 12:30:00,58.89,58.91,58.73,58.77,36835.0,54.7692,54.7878,54.6204,54.6576,36835.0
2023-06-07 12:40:00,58.76,59.01,58.75,58.9,21570.0,54.6483,54.8808,54.639,54.7785,21570.0
2023-06-07 12:50:00,58.88,59.01,58.81,58.87,15331.0,54.7599,54.8808,54.6948,54.7506,15331.0
2023-06-07 13:00:00,58.87,59.72,57.29,58.32,956551.0,54.7506,55.5411,53.2811,54.2391,956551.0
2023-06-07 13:10:00,58.32,58.94,57.74,57.76,159064.0,54.2391,54.8157,53.6996,53.7182,159064.0
2023-06-07 13:20:00,57.76,57.79,57.32,57.51,152241.0,53.7182,53.7461,53.309,53.4857,152241.0
2023-06-07 13:30:00,57.5,57.53,57.06,57.06,144638.0,53.4764,53.5043,53.0672,53.0672,144638.0
2023-06-07 13:40:00,57.07,58.18,57.06,58.12,98559.0,53.0765,54.1089,53.0672,54.0531,98559.0
2023-06-07 13:50:00,58.12,58.77,58.02,58.75,40673.0,54.0531,54.6576,53.9601,54.639,40673.0
2023-06-07 14:00:00,58.75,58.99,58.56,58.68,76562.0,54.639,54.8622,54.4623,54.5739,76562.0
2023-06-07 14:10:00,58.66,59.1,58.52,58.86,81311.0,54.5553,54.9645,54.4251,54.7413,81311.0
2023-06-07 14:20:00,58.89,58.93,58.72,58.9,34908.0,54.7692,54.8064,54.6111,54.7785,34908.0
2023-06-07 14:30:00,58.87,58.98,58.8,58.91,27195.0,54.7506,54.8529,54.6855,54.7878,27195.0
2023-06-07 14:40:00,58.91,58.92,58.71,58.84,21609.0,54.7878,54.7971,54.6018,54.7227,21609.0
2023-06-07 14:50:00,58.82,59.02,58.81,59.02,38622.0,54.7041,54.8901,54.6948,54.8901,38622.0
2023-06-07 15:00:00,58.99,59.15,58.91,59.05,31029.0,54.8622,55.011,54.7878,54.918,31029.0
2023-06-07 15:10:00,59.01,59.23,58.98,59.21,31268.0,54.8808,55.0854,54.8529,55.0668,31268.0
2023-06-07 15:20:00,59.24,59.41,59.22,59.3,72240.0,55.0947,55.2528,55.0761,55.1505,72240.0
2023-06-07 15:30:00,59.3,59.48,59.3,59.39,70383.0,55.1505,55.3179,55.1505,55.2342,70383.0
2023-06-07 15:40:00,59.4,59.61,59.37,59.61,84824.0,55.2435,55.4388,55.2156,55.4388,84824.0
2023-06-07 15:50:00,59.6,59.69,59.24,59.31,342874.0,55.4295,55.5132,55.0947,55.1598,342874.0
2023-06-08 09:30:00,59.01,59.25,58.4,58.42,57037.0,54.8808,55.104,54.3135,54.3321,57037.0
2023-06-08 09:40:00,58.42,58.52,57.84,57.92,38164.0,54.3321,54.4251,53.7926,53.867,38164.0
2023-06-08 09:50:00,57.92,58.32,57.86,58.32,32528.0,53.867,54.2391,53.8112,54.2391,32528.0
2023-06-08 10:00:00,58.36,58.38,58.15,58.26,24335.0,54.2763,54.2949,54.081,54.1833,24335.0
2023-06-08 10:10:00,58.26,58.54,58.2,58.5,56589.0,54.1833,54.4437,54.1275,54.4065,56589.0
2023-06-08 10:20:00,58.49,58.56,58.14,58.4,36074.0,54.3972,54.4623,54.0717,54.3135,36074.0
2023-06-08 10:30:00,58.42,58.76,58.42,58.6,17853.0,54.3321,54.6483,54.3321,54.4995,17853.0
2023-06-08 10:40:00,58.57,58.81,58.57,58.75,27319.0,54.4716,54.6948,54.4716,54.639,27319.0
2023-06-08 10:50:00,58.74,58.93,58.74,58.9,18080.0,54.6297,54.8064,54.6297,54.7785,18080.0
2023-06-08 11:00:00,58.92,59.18,58.91,59.17,20127.0,54.7971,55.0389,54.7878,55.0296,20127.0
2023-06-08 11:10:00,59.17,59.25,59.09,59.14,13770.0,55.0296,55.104,54.9552,55.0017,13770.0
2023-06-08 11:20:00,59.13,59.38,59.07,59.34,39757.0,54.9924,55.2249,54.9366,55.1877,39757.0
2023-06-08 11:30:00,59.36,59.37,59.25,59.3,12723.0,55.2063,55.2156,55.104,55.1505,12723.0
2023-06-08 11:40:00,59.29,59.35,59.05,59.06,24033.0,55.1412,55.197,54.918,54.9273,24033.0
2023-06-08 11:50:00,59.06,59.21,59.03,59.13,12405.0,54.9273,55.0668,54.8994,54.9924,12405.0
2023-06-08 12:00:00,59.13,59.25,59.12,59.2,16882.0,54.9924,55.104,54.9831,55.0575,16882.0
2023-06-08 12:10:00,59.21,59.28,59.16,59.21,11440.0,55.0668,55.1319,55.0203,55.0668,11440.0
2023-06-08 12:20:00,59.22,59.58,59.21,59.58,21326.0,55.0761,55.4109,55.0668,55.4109,21326.0
2023-06-08 12:30:00,59.56,59.65,59.54,59.55,14680.0,55.3923,55.476,55.3737,55.383,14680.0
2023-06-08 12:40:00,59.55,59.75,59.52,59.73,21046.0,55.383,55.569,55.3551,55.5504,21046.0
2023-06-08 12:50:00,59.74,59.89,59.73,59.8,19171.0,55.5597,55.6992,55.5504,55.6155,19171.0
2023-06-08 13:00:00,59.79,59.91,59.78,59.91,17064.0,55.6062,55.7178,55.5969,55.7178,17064.0
2023-06-08 13:10:00,59.89,59.92,59.74,59.76,20494.0,55.6992,55.7271,55.5597,55.5783,20494.0
2023-06-08 13:20:00,59.76,59.76,59.65,59.65,15249.0,55.5783,55.5783,55.476,55.476,15249.0
2023-06-08 13:30:00,59.64,59.75,59.64,59.69,19744.0,55.4667,55.569,55.4667,55.5132,19744.0
2023-06-08 13:40:00,59.68,59.7,59.45,59.53,28445.0,55.5039,55.5225,55.29,55.3644,28445.0
2023-06-08 13:50:00,59.54,59.62,59.47,59.51,27007.0,55.3737,55.4481,55.3086,55.3458,27007.0
2023-06-08 14:00:00,59.51,59.51,59.29,59.29,30209.0,55.3458,55.3458,55.1412,55.1412,30209.0
2023-06-08 14:10:00,59.29,59.43,59.27,59.42,27035.0,55.1412,55.2714,55.1226,55.2621,27035.0
2023-06-08 14:20:00,59.45,59.61,59.41,59.54,41076.0,55.29,55.4388,55.2528,55.3737,41076.0
2023-06-08 14:30:00,59.54,59.74,59.53,59.73,11134.0,55.3737,55.5597,55.3644,55.5504,11134.0
2023-06-08 14:40:00,59.74,59.84,59.64,59.66,32134.0,55.5597,55.6527,55.4667,55.4853,32134.0
2023-06-08 14:50:00,59.66,59.95,59.65,59.94,26732.0,55.4853,55.755,55.476,55.7457,26732.0
2023-06-08 15:00:00,59.93,60.01,59.89,59.98,27022.0,55.7364,55.8108,55.6992,55.7829,27022.0
2023-06-08 15:10:00,59.99,60.01,59.88,59.89,36105.0,55.7922,55.8108,55.6899,55.6992,36105.0
2023-06-08 15:20:00,59.89,60.01,59.89,59.93,40362.0,55.6992,55.8108,55.6992,55.7364,40362.0
2023-06-08 15:30:00,59.92,59.92,59.79,59.85,39721.0,55.7271,55.7271,55.6062,55.662,39721.0
2023-06-08 15:40:00,59.85,60.0,59.78,59.94,56223.0,55.662,55.8015,55.5969,55.7457,56223.0
2023-06-08 15:50:00,59.96,60.01,59.85,59.87,188735.0,55.7643,55.8108,55.662,55.6806,188735.0
2023-06-09 09:30:00,60.41,60.7,60.29,60.31,31345.0,56.1828,56.4525,56.0712,56.0898,31345.0
2023-06-09 09:40:00,60.35,60.43,59.8,59.85,20523.0,56.127,56.2014,55.6155,55.662,20523.0
2023-06-09 09:50:00,59.87,59.95,59.58,59.63,20661.0,55.6806,55.755,55.4109,55.4574,20661.0
2023-06-09 10:00:00,59.67,59.89,59.66,59.75,36876.0,55.4946,55.6992,55.4853,55.569,36876.0
2023-06-09 10:10:00,59.72,59.81,59.62,59.81,16928.0,55.5411,55.6248,55.4481,55.6248,16928.0
2023-06-09 10:20:00,59.82,60.14,59.81,60.05,34649.0,55.6341,55.9317,55.6248,55.848,34649.0
2023-06-09 10:30:00,60.07,60.11,59.88,59.88,40887.0,55.8666,55.9038,55.6899,55.6899,40887.0
2023-06-09 10:40:00,59.88,60.02,59.67,59.91,66938.0,55.6899,55.8201,55.4946,55.7178,66938.0
2023-06-09 10:50:00,59.87,60.26,59.84,60.2,49056.0,55.6806,56.0433,55.6527,55.9875,49056.0
2023-06-09 11:00:00,60.2,60.46,60.07,60.36,180054.0,55.9875,56.2293,55.8666,56.1363,180054.0
2023-06-09 11:10:00,60.36,60.38,60.16,60.23,18382.0,56.1363,56.1549,55.9503,56.0154,18382.0
2023-06-09 11:20:00,60.21,60.29,60.15,60.23,23937.0,55.9968,56.0712,55.941,56.0154,23937.0
2023-06-09 11:30:00,60.23,60.41,60.2,60.32,21156.0,56.0154,56.1828,55.9875,56.0991,21156.0
2023-06-09 11:40:00,60.34,60.46,60.32,60.41,9883.0,56.1177,56.2293,56.0991,56.1828,9883.0
2023-06-09 11:50:00,60.41,60.42,60.27,60.31,10156.0,56.1828,56.1921,56.0526,56.0898,10156.0
2023-06-09 12:00:00,60.3,60.38,60.26,60.37,16258.0,56.0805,56.1549,56.0433,56.1456,16258.0
2023-06-09 12:10:00,60.37,60.47,60.37,60.44,7352.0,56.1456,56.2386,56.1456,56.2107,7352.0
2023-06-09 12:20:00,60.42,60.44,60.32,60.43,18742.0,56.1921,56.2107,56.0991,56.2014,18742.0
2023-06-09 12:30:00,60.44,60.47,60.35,60.36,20832.0,56.2107,56.2386,56.127,56.1363,20832.0
2023-06-09 12:40:00,60.36,60.47,60.3,60.47,26547.0,56.1363,56.2386,56.0805,56.2386,26547.0
2023-06-09 12:50:00,60.45,60.48,60.37,60.43,18722.0,56.22,56.2479,56.1456,56.2014,18722.0
2023-06-09 13:00:00,60.45,60.47,60.36,60.41,7957.0,56.22,56.2386,56.1363,56.1828,7957.0
2023-06-09 13:10:00,60.41,60.45,60.38,60.44,11380.0,56.1828,56.22,56.1549,56.2107,11380.0
2023-06-09 13:20:00,60.43,60.44,60.36,60.43,9770.0,56.2014,56.2107,56.1363,56.2014,9770.0
2023-06-09 13:30:00,60.42,60.44,60.36,60.39,12551.0,56.1921,56.2107,56.1363,56.1642,12551.0
2023-06-09 13:40:00,60.39,60.43,60.35,60.38,13878.0,56.1642,56.2014,56.127,56.1549,13878.0
2023-06-09 13:50:00,60.36,60.43,60.35,60.41,9513.0,56.1363,56.2014,56.127,56.1828,9513.0
2023-06-09 14:00:00,60.42,60.44,60.38,60.39,7442.0,56.1921,56.2107,56.1549,56.1642,7442.0
2023-06-09 14:10:00,60.4,60.46,60.39,60.44,9521.0,56.1735,56.2293,56.1642,56.2107,9521.0
2023-06-09 14:20:00,60.45,60.51,60.42,60.44,11168.0,56.22,56.2758,56.1921,56.2107,11168.0
2023-06-09 14:30:00,60.44,60.47,60.39,60.44,22794.0,56.2107,56.2386,56.1642,56.2107,22794.0
2023-06-09 14:40:00,60.44,60.54,60.44,60.51,12255.0,56.2107,56.3037,56.2107,56.2758,12255.0
2023-06-09 14:50:00,60.49,60.57,60.48,60.52,13709.0,56.2572,56.3316,56.2479,56.2851,13709.0
2023-06-09 15:00:00,60.53,60.6,60.5,60.55,20522.0,56.2944,56.3595,56.2665,56.313,20522.0
2023-06-09 15:10:00,60.55,60.58,60.47,60.53,22855.0,56.313,56.3409,56.2386,56.2944,22855.0
2023-06-09 15:20:00,60.54,60.56,60.48,60.55,26883.0,56.3037,56.3223,56.2479,56.313,26883.0
2023-06-09 15:30:00,60.57,60.81,60.56,60.69,92182.0,56.3316,56.5548,56.3223,56.4432,92182.0
2023-06-09 15:40:00,60.7,60.94,60.7,60.84,40053.0,56.4525,56.6757,56.4525,56.5827,40053.0
2023-06-09 15:50:00,60.83,60.91,60.72,60.89,222134.0,56.5734,56.6478,56.4711,56.6292,222134.0
2023-06-12 09:30:00,61.09,61.45,61.05,61.28,34471.0,56.8152,57.15,56.778,56.9919,34471.0
2023-06-12 09:40:00,61.34,61.48,61.11,61.27,17313.0,57.0477,57.1779,56.8338,56.9826,17313.0
2023-06-12 09:50:00,61.27,61.76,61.27,61.73,14582.0,56.9826,57.4383,56.9826,57.4104,14582.0
2023-06-12 10:00:00,61.76,61.83,61.64,61.83,19146.0,57.4383,57.5034,57.3267,57.5034,19146.0
2023-06-12 10:10:00,61.84,62.7,61.81,62.67,75014.0,57.5127,58.3126,57.4848,58.2847,75014.0
2023-06-12 10:20:00,62.68,62.91,62.59,62.84,51457.0,58.294,58.5079,58.2103,58.4428,51457.0
2023-06-12 10:30:00,62.79,62.81,62.31,62.36,15135.0,58.3963,58.4149,57.9499,57.9964,15135.0
2023-06-12 10:40:00,62.37,62.45,62.2,62.22,11002.0,58.0057,58.0801,57.8476,57.8662,11002.0
2023-06-12 10:50:00,62.14,62.65,62.13,62.65,24959.0,57.7918,58.2661,57.7825,58.2661,24959.0
2023-06-12 11:00:00,62.67,62.9,62.65,62.82,52083.0,58.2847,58.4986,58.2661,58.4242,52083.0
2023-06-12 11:10:00,62.85,62.88,62.61,62.62,19932.0,58.4521,58.48,58.2289,58.2382,19932.0
2023-06-12 11:20:00,62.58,62.68,62.54,62.64,26589.0,58.201,58.294,58.1638,58.2568,26589.0
2023-06-12 11:30:00,62.65,62.78,62.37,62.46,14526.0,58.2661,58.387,58.0057,58.0894,14526.0
2023-06-12 11:40:00,62.47,62.64,62.47,62.55,14924.0,58.0987,58.2568,58.0987,58.1731,14924.0
2023-06-12 11:50:00,62.56,62.66,62.55,62.62,17443.0,58.1824,58.2754,58.1731,58.2382,17443.0
2023-06-12 12:00:00,62.64,62.68,62.37,62.45,21907.0,58.2568,58.294,58.0057,58.0801,21907.0
2023-06-12 12:10:00,62.46,62.49,62.32,62.32,11435.0,58.0894,58.1173,57.9592,57.9592,11435.0
2023-06-12 12:20:00,62.31,62.51,62.29,62.5,24399.0,57.9499,58.1359,57.9313,58.1266,24399.0
2023-06-12 12:30:00,62.51,62.55,62.36,62.37,7948.0,58.1359,58.1731,57.9964,58.0057,7948.0
2023-06-12 12:40:00,62.37,62.42,62.31,62.36,13513.0,58.0057,58.0522,57.9499,57.9964,13513.0
2023-06-12 12:50:00,62.38,62.39,62.26,62.37,9134.0,58.015,58.0243,57.9034,58.0057,9134.0
2023-06-12 13:00:00,62.37,62.66,62.35,62.6,26436.0,58.0057,58.2754,57.9871,58.2196,26436.0
2023-06-12 13:10:00,62.59,62.69,62.51,62.68,30623.0,58.2103,58.3033,58.1359,58.294,30623.0
2023-06-12 13:20:00,62.7,62.79,62.66,62.75,11430.0,58.3126,58.3963,58.2754,58.3591,11430.0
2023-06-12 13:30:00,62.78,62.79,62.67,62.76,15806.0,58.387,58.3963,58.2847,58.3684,15806.0
2023-06-12 13:40:00,62.76,62.99,62.74,62.93,39854.0,58.3684,58.5823,58.3498,58.5265,39854.0
2023-06-12 13:50:00,62.91,62.96,62.73,62.95,30587.0,58.5079,58.5544,58.3405,58.5451,30587.0
2023-06-12 14:00:00,62.96,62.99,62.87,62.99,16408.0,58.5544,58.5823,58.4707,58.5823,16408.0
2023-06-12 14:10:00,62.97,62.98,62.86,62.89,14695.0,58.5637,58.573,58.4614,58.4893,14695.0
2023-06-12 14:20:00,62.89,62.98,62.84,62.95,23871.0,58.4893,58.573,58.4428,58.5451,23871.0
2023-06-12 14:30:00,62.94,63.13,62.89,63.03,35147.0,58.5358,58.7125,58.4893,58.6195,35147.0
2023-06-12 14:40:00,63.01,63.12,63.01,63.11,30281.0,58.6009,58.7032,58.6009,58.6939,30281.0
2023-06-12 14:50:00,63.11,63.14,63.05,63.07,26751.0,58.6939,58.7218,58.6381,58.6567,26751.0
2023-06-12 15:00:00,63.07,63.1,62.98,63.08,30223.0,58.6567,58.6846,58.573,58.666,30223.0
2023-06-12 15:10:00,63.08,63.1,62.91,63.01,67447.0,58.666,58.6846,58.5079,58.6009,67447.0
2023-06-12 15:20:00,63.01,63.1,62.85,63.07,37243.0,58.6009,58.6846,58.4521,58.6567,37243.0
2023-06-12 15:30:00,63.08,63.13,63.0,63.02,55674.0,58.666,58.7125,58.5916,58.6102,55674.0
2023-06-12 15:40:00,63.03,63.26,63.01,63.26,58501.0,58.6195,58.8334,58.6009,58.8334,58501.0
2023-06-12 15:50:00,63.26,63.44,63.06,63.4,341973.0,58.8334,59.0008,58.6474,58.9636,341973.0
2023-06-13 09:30:00,64.02,65.2,63.93,65.12,64279.0,59.5402,60.6376,59.4565,60.5632,64279.0
2023-06-13 09:40:00,65.14,65.26,64.89,65.26,58557.0,60.5818,60.6934,60.3493,60.6934,58557.0
2023-06-13 09:50:00,65.19,65.27,64.99,65.18,58506.0,60.6283,60.7027,60.4423,60.619,58506.0
2023-06-13 10:00:00,65.18,65.22,64.76,64.98,61057.0,60.619,60.6562,60.2284,60.433,61057.0
2023-06-13 10:10:00,64.97,64.97,64.33,64.58,90497.0,60.4237,60.4237,59.8285,60.061,90497.0
2023-06-13 10:20:00,64.59,64.8,64.47,64.79,17411.0,60.0703,60.2656,59.9587,60.2563,17411.0
2023-06-13 10:30:00,64.81,65.09,64.73,65.08,25756.0,60.2749,60.5353,60.2005,60.526,25756.0
2023-06-13 10:40:00,65.11,65.13,64.99,65.09,23342.0,60.5539,60.5725,60.4423,60.5353,23342.0
2023-06-13 10:50:00,65.09,65.19,65.05,65.09,29916.0,60.5353,60.6283,60.4981,60.5353,29916.0
2023-06-13 11:00:00,65.07,65.26,64.98,65.02,24020.0,60.5167,60.6934,60.433,60.4702,24020.0
2023-06-13 11:10:00,64.99,65.15,64.95,65.15,24204.0,60.4423,60.5911,60.4051,60.5911,24204.0
2023-06-13 11:20:00,65.12,65.23,65.06,65.23,58252.0,60.5632,60.6655,60.5074,60.6655,58252.0
2023-06-13 11:30:00,65.19,65.19,64.75,64.77,36467.0,60.6283,60.6283,60.2191,60.2377,36467.0
2023-06-13 11:40:00,64.75,64.81,64.65,64.76,16199.0,60.2191,60.2749,60.1261,60.2284,16199.0
2023-06-13 11:50:00,64.78,64.88,64.55,64.6,10837.0,60.247,60.34,60.0331,60.0796,10837.0
2023-06-13 12:00:00,64.55,64.57,64.43,64.53,31132.0,60.0331,60.0517,59.9215,60.0145,31132.0
2023-06-13 12:10:00,64.55,64.68,64.52,64.62,9003.0,60.0331,60.154,60.0052,60.0982,9003.0
2023-06-13 12:20:00,64.59,64.63,64.53,64.61,49860.0,60.0703,60.1075,60.0145,60.0889,49860.0
2023-06-13 12:30:00,64.61,64.62,64.44,64.56,27191.0,60.0889,60.0982,59.9308,60.0424,27191.0
2023-06-13 12:40:00,64.58,64.79,64.57,64.66,15723.0,60.061,60.2563,60.0517,60.1354,15723.0
2023-06-13 12:50:00,64.67,64.77,64.67,64.76,5674.0,60.1447,60.2377,60.1447,60.2284,5674.0
2023-06-13 13:00:00,64.78,64.87,64.73,64.75,11814.0,60.247,60.3307,60.2005,60.2191,11814.0
2023-06-13 13:10:00,64.74,64.76,64.64,64.64,10234.0,60.2098,60.2284,60.1168,60.1168,10234.0
2023-06-13 13:20:00,64.64,64.81,64.64,64.78,17815.0,60.1168,60.2749,60.1168,60.247,17815.0
2023-06-13 13:30:00,64.8,64.83,64.61,64.68,10214.0,60.2656,60.2935,60.0889,60.154,10214.0
2023-06-13 13:40:00,64.68,64.83,64.66,64.73,24875.0,60.154,60.2935,60.1354,60.2005,24875.0
2023-06-13 13:50:00,64.73,64.75,64.62,64.66,26009.0,60.2005,60.2191,60.0982,60.1354,26009.0
2023-06-13 14:00:00,64.65,64.73,64.63,64.66,15604.0,60.1261,60.2005,60.1075,60.1354,15604.0
2023-06-13 14:10:00,64.65,64.66,64.58,64.65,11473.0,60.1261,60.1354,60.061,60.1261,11473.0
2023-06-13 14:20:00,64.64,64.66,64.45,64.48,22431.0,60.1168,60.1354,59.9401,59.968,22431.0
2023-06-13 14:30:00,64.46,64.46,64.34,64.45,31781.0,59.9494,59.9494,59.8378,59.9401,31781.0
2023-06-13 14:40:00,64.45,64.46,64.24,64.25,17465.0,59.9401,59.9494,59.7448,59.7541,17465.0
2023-06-13 14:50:00,64.25,64.44,64.23,64.43,17215.0,59.7541,59.9308,59.7355,59.9215,17215.0
2023-06-13 15:00:00,64.44,64.63,64.44,64.63,33720.0,59.9308,60.1075,59.9308,60.1075,33720.0
2023-06-13 15:10:00,64.64,64.64,64.47,64.6,37366.0,60.1168,60.1168,59.9587,60.0796,37366.0
2023-06-13 15:20:00,64.61,64.64,64.5,64.55,32552.0,60.0889,60.1168,59.9866,60.0331,32552.0
2023-06-13 15:30:00,64.56,64.64,64.55,64.6,61155.0,60.0424,60.1168,60.0331,60.0796,61155.0
2023-06-13 15:40:00,64.61,64.78,64.61,64.71,53335.0,60.0889,60.247,60.0889,60.1819,53335.0
2023-06-13 15:50:00,64.72,64.74,64.53,64.7,179470.0,60.1912,60.2098,60.0145,60.1726,179470.0
2023-06-14 09:30:00,64.82,64.82,64.32,64.71,46041.0,60.2842,60.2842,59.8192,60.1819,46041.0
2023-06-14 09:40:00,64.65,64.65,64.16,64.4,14361.0,60.1261,60.1261,59.6704,59.8936,14361.0
2023-06-14 09:50:00,64.39,64.4,63.98,64.18,15849.0,59.8843,59.8936,59.503,59.689,15849.0
2023-06-14 10:00:00,64.18,64.43,64.16,64.41,23014.0,59.689,59.9215,59.6704,59.9029,23014.0
2023-06-14 10:10:00,64.35,64.63,64.26,64.59,24347.0,59.8471,60.1075,59.7634,60.0703,24347.0
2023-06-14 10:20:00,64.62,64.7,64.59,64.6,16374.0,60.0982,60.1726,60.0703,60.0796,16374.0
2023-06-14 10:30:00,64.64,64.97,64.58,64.87,20615.0,60.1168,60.4237,60.061,60.3307,20615.0
2023-06-14 10:40:00,64.86,65.03,64.79,64.94,15412.0,60.3214,60.4795,60.2563,60.3958,15412.0
2023-06-14 10:50:00,64.95,65.02,64.8,64.81,18027.0,60.4051,60.4702,60.2656,60.2749,18027.0
2023-06-14 11:00:00,64.81,64.84,64.68,64.69,13961.0,60.2749,60.3028,60.154,60.1633,13961.0
2023-06-14 11:10:00,64.67,64.87,64.58,64.77,22870.0,60.1447,60.3307,60.061,60.2377,22870.0
2023-06-14 11:20:00,64.73,64.97,64.73,64.84,13872.0,60.2005,60.4237,60.2005,60.3028,13872.0
2023-06-14 11:30:00,64.87,64.98,64.87,64.91,8190.0,60.3307,60.433,60.3307,60.3679,8190.0
2023-06-14 11:40:00,64.93,65.15,64.92,65.15,9651.0,60.3865,60.5911,60.3772,60.5911,9651.0
2023-06-14 11:50:00,65.15,65.15,65.01,65.02,58869.0,60.5911,60.5911,60.4609,60.4702,58869.0
2023-06-14 12:00:00,65.01,65.27,64.9,65.26,65783.0,60.4609,60.7027,60.3586,60.6934,65783.0
2023-06-14 12:10:00,65.27,65.45,65.27,65.44,16511.0,60.7027,60.8701,60.7027,60.8608,16511.0
2023-06-14 12:20:00,65.45,65.57,65.4,65.47,25619.0,60.8701,60.9817,60.8236,60.8887,25619.0
2023-06-14 12:30:00,65.43,65.43,65.07,65.18,22768.0,60.8515,60.8515,60.5167,60.619,22768.0
2023-06-14 12:40:00,65.19,65.24,65.14,65.22,6485.0,60.6283,60.6748,60.5818,60.6562,6485.0
2023-06-14 12:50:00,65.22,65.22,65.18,65.2,6243.0,60.6562,60.6562,60.619,60.6376,6243.0
2023-06-14 13:00:00,65.18,65.31,65.13,65.19,26448.0,60.619,60.7399,60.5725,60.6283,26448.0
2023-06-14 13:10:00,65.22,65.23,64.95,65.01,14535.0,60.6562,60.6655,60.4051,60.4609,14535.0
2023-06-14 13:20:00,65.0,65.22,64.99,65.15,9082.0,60.4516,60.6562,60.4423,60.5911,9082.0
2023-06-14 13:30:00,65.16,65.19,65.08,65.08,12709.0,60.6004,60.6283,60.526,60.526,12709.0
2023-06-14 13:40:00,65.11,65.12,65.04,65.11,6414.0,60.5539,60.5632,60.4888,60.5539,6414.0
2023-06-14 13:50:00,65.11,65.11,65.01,65.03,7561.0,60.5539,60.5539,60.4609,60.4795,7561.0
2023-06-14 14:00:00,65.01,65.06,64.45,64.8,41836.0,60.4609,60.5074,59.9401,60.2656,41836.0
2023-06-14 14:10:00,64.8,64.86,64.67,64.77,15787.0,60.2656,60.3214,60.1447,60.2377,15787.0
2023-06-14 14:20:00,64.82,64.86,64.68,64.77,10848.0,60.2842,60.3214,60.154,60.2377,10848.0
2023-06-14 14:30:00,64.77,64.96,64.63,64.87,17359.0,60.2377,60.4144,60.1075,60.3307,17359.0
2023-06-14 14:40:00,64.9,65.29,64.9,65.29,19040.0,60.3586,60.7213,60.3586,60.7213,19040.0
2023-06-14 14:50:00,65.27,65.32,65.07,65.07,48638.0,60.7027,60.7492,60.5167,60.5167,48638.0
2023-06-14 15:00:00,65.09,65.48,65.08,65.47,52875.0,60.5353,60.898,60.526,60.8887,52875.0
2023-06-14 15:10:00,65.46,65.47,65.08,65.14,24893.0,60.8794,60.8887,60.526,60.5818,24893.0
2023-06-14 15:20:00,65.1,65.28,65.06,65.17,22389.0,60.5446,60.712,60.5074,60.6097,22389.0
2023-06-14 15:30:00,65.17,65.17,64.99,65.06,27516.0,60.6097,60.6097,60.4423,60.5074,27516.0
2023-06-14 15:40:00,65.08,65.27,65.06,65.09,72653.0,60.526,60.7027,60.5074,60.5353,72653.0
2023-06-14 15:50:00,65.09,65.3,64.86,65.29,129380.0,60.5353,60.7306,60.3214,60.7213,129380.0
2023-06-15 09:30:00,65.06,65.96,65.06,65.87,63681.0,60.5074,61.3445,60.5074,61.2607,63681.0
2023-06-15 09:40:00,65.91,65.97,65.25,65.53,179236.0,61.2979,61.3538,60.6841,60.9445,179236.0
2023-06-15 09:50:00,65.54,65.84,65.54,65.77,31223.0,60.9538,61.2328,60.9538,61.1677,31223.0
2023-06-15 10:00:00,65.77,65.87,65.64,65.8,12771.0,61.1677,61.2607,61.0468,61.1956,12771.0
2023-06-15 10:10:00,65.77,65.77,65.53,65.58,20820.0,61.1677,61.1677,60.9445,60.991,20820.0
2023-06-15 10:20:00,65.6,65.88,65.52,65.88,21843.0,61.0096,61.27,60.9352,61.27,21843.0
2023-06-15 10:30:00,65.87,65.87,65.72,65.77,19658.0,61.2607,61.2607,61.1212,61.1677,19658.0
2023-06-15 10:40:00,65.78,66.34,65.75,66.26,50774.0,61.177,61.6979,61.1491,61.6235,50774.0
2023-06-15 10:50:00,66.23,66.35,66.09,66.3,21313.0,61.5956,61.7072,61.4654,61.6607,21313.0
2023-06-15 11:00:00,66.32,66.46,66.3,66.45,43752.0,61.6793,61.8095,61.6607,61.8002,43752.0
2023-06-15 11:10:00,66.48,66.6,66.44,66.44,29013.0,61.8281,61.9397,61.7909,61.7909,29013.0
2023-06-15 11:20:00,66.44,66.61,66.42,66.61,27198.0,61.7909,61.949,61.7723,61.949,27198.0
2023-06-15 11:30:00,66.61,66.87,66.51,66.83,43776.0,61.949,62.1908,61.856,62.1536,43776.0
2023-06-15 11:40:00,66.83,66.95,66.69,66.72,27760.0,62.1536,62.2652,62.0234,62.0513,27760.0
2023-06-15 11:50:00,66.73,66.84,66.73,66.83,16227.0,62.0606,62.1629,62.0606,62.1536,16227.0
2023-06-15 12:00:00,66.81,66.87,66.71,66.8,33807.0,62.135,62.1908,62.042,62.1257,33807.0
2023-06-15 12:10:00,66.81,66.82,66.69,66.71,17439.0,62.135,62.1443,62.0234,62.042,17439.0
2023-06-15 12:20:00,66.72,66.88,66.69,66.73,19844.0,62.0513,62.2001,62.0234,62.0606,19844.0
2023-06-15 12:30:00,66.72,66.73,66.48,66.57,16010.0,62.0513,62.0606,61.8281,61.9118,16010.0
2023-06-15 12:40:00,66.58,66.62,66.45,66.5,23488.0,61.9211,61.9583,61.8002,61.8467,23488.0
2023-06-15 12:50:00,66.48,66.59,66.45,66.55,17741.0,61.8281,61.9304,61.8002,61.8932,17741.0
2023-06-15 13:00:00,66.54,66.56,66.42,66.55,40032.0,61.8839,61.9025,61.7723,61.8932,40032.0
2023-06-15 13:10:00,66.57,66.57,66.13,66.22,83656.0,61.9118,61.9118,61.5026,61.5863,83656.0
2023-06-15 13:20:00,66.25,66.48,66.24,66.47,38698.0,61.6142,61.8281,61.6049,61.8188,38698.0
2023-06-15 13:30:00,66.47,66.57,66.47,66.57,12819.0,61.8188,61.9118,61.8188,61.9118,12819.0
2023-06-15 13:40:00,66.57,66.68,66.49,66.66,22076.0,61.9118,62.0141,61.8374,61.9955,22076.0
2023-06-15 13:50:00,66.64,66.66,66.52,66.53,17956.0,61.9769,61.9955,61.8653,61.8746,17956.0
2023-06-15 14:00:00,66.53,66.59,66.41,66.41,15030.0,61.8746,61.9304,61.763,61.763,15030.0
2023-06-15 14:10:00,66.41,66.49,66.38,66.39,20833.0,61.763,61.8374,61.7351,61.7444,20833.0
2023-06-15 14:20:00,66.41,66.65,66.4,66.55,31650.0,61.763,61.9862,61.7537,61.8932,31650.0
2023-06-15 14:30:00,66.56,66.58,66.49,66.54,14721.0,61.9025,61.9211,61.8374,61.8839,14721.0
2023-06-15 14:40:00,66.55,66.6,66.5,66.54,20835.0,61.8932,61.9397,61.8467,61.8839,20835.0
2023-06-15 14:50:00,66.54,66.67,66.54,66.64,31822.0,61.8839,62.0048,61.8839,61.9769,31822.0
2023-06-15 15:00:00,66.63,66.63,66.52,66.59,24440.0,61.9676,61.9676,61.8653,61.9304,24440.0
2023-06-15 15:10:00,66.59,66.66,66.47,66.49,30581.0,61.9304,61.9955,61.8188,61.8374,30581.0
2023-06-15 15:20:00,66.46,66.47,66.23,66.23,64269.0,61.8095,61.8188,61.5956,61.5956,64269.0
2023-06-15 15:30:00,66.23,66.3,66.09,66.11,38687.0,61.5956,61.6607,61.4654,61.484,38687.0
2023-06-15 15:40:00,66.13,66.27,66.07,66.27,42362.0,61.5026,61.6328,61.4468,61.6328,42362.0
2023-06-15 15:50:00,66.27,66.35,66.03,66.12,256249.0,61.6328,61.7072,61.4096,61.4933,256249.0
2023-06-16 09:30:00,66.38,66.55,65.51,65.64,179911.0,61.7351,61.8932,60.9259,61.0468,179911.0
2023-06-16 09:40:00,65.73,65.78,64.96,65.29,24000.0,61.1305,61.177,60.4144,60.7213,24000.0
2023-06-16 09:50:00,65.34,65.49,65.18,65.18,9853.0,60.7678,60.9073,60.619,60.619,9853.0
2023-06-16 10:00:00,65.29,65.66,65.1,65.62,44739.0,60.7213,61.0654,60.5446,61.0282,44739.0
2023-06-16 10:10:00,65.63,65.63,65.47,65.51,57420.0,61.0375,61.0375,60.8887,60.9259,57420.0
2023-06-16 10:20:00,65.49,65.73,65.4,65.71,10581.0,60.9073,61.1305,60.8236,61.1119,10581.0
2023-06-16 10:30:00,65.64,65.73,65.56,65.57,11977.0,61.0468,61.1305,60.9724,60.9817,11977.0
2023-06-16 10:40:00,65.55,65.55,65.27,65.39,8247.0,60.9631,60.9631,60.7027,60.8143,8247.0
2023-06-16 10:50:00,65.38,65.53,65.11,65.12,26582.0,60.805,60.9445,60.5539,60.5632,26582.0
2023-06-16 11:00:00,65.11,65.14,64.92,65.03,23464.0,60.5539,60.5818,60.3772,60.4795,23464.0
2023-06-16 11:10:00,65.03,65.12,64.89,64.89,18041.0,60.4795,60.5632,60.3493,60.3493,18041.0
2023-06-16 11:20:00,64.89,64.94,64.67,64.8,35759.0,60.3493,60.3958,60.1447,60.2656,35759.0
2023-06-16 11:30:00,64.8,64.94,64.68,64.71,24148.0,60.2656,60.3958,60.154,60.1819,24148.0
2023-06-16 11:40:00,64.74,64.88,64.73,64.83,24582.0,60.2098,60.34,60.2005,60.2935,24582.0
2023-06-16 11:50:00,64.81,64.96,64.77,64.91,18525.0,60.2749,60.4144,60.2377,60.3679,18525.0
2023-06-16 12:00:00,64.93,64.99,64.86,64.86,15304.0,60.3865,60.4423,60.3214,60.3214,15304.0
2023-06-16 12:10:00,64.88,64.88,64.66,64.82,10570.0,60.34,60.34,60.1354,60.2842,10570.0
2023-06-16 12:20:00,64.84,64.96,64.81,64.85,16443.0,60.3028,60.4144,60.2749,60.3121,16443.0
2023-06-16 12:30:00,64.83,65.01,64.82,64.97,10463.0,60.2935,60.4609,60.2842,60.4237,10463.0
2023-06-16 12:40:00,64.96,65.0,64.81,65.0,10599.0,60.4144,60.4516,60.2749,60.4516,10599.0
2023-06-16 12:50:00,65.01,65.04,64.9,64.92,19697.0,60.4609,60.4888,60.3586,60.3772,19697.0
2023-06-16 13:00:00,64.92,64.92,64.75,64.8,15272.0,60.3772,60.3772,60.2191,60.2656,15272.0
2023-06-16 13:10:00,64.79,64.83,64.68,64.76,19884.0,60.2563,60.2935,60.154,60.2284,19884.0
2023-06-16 13:20:00,64.76,64.82,64.75,64.76,12224.0,60.2284,60.2842,60.2191,60.2284,12224.0
2023-06-16 13:30:00,64.76,64.79,64.65,64.79,13040.0,60.2284,60.2563,60.1261,60.2563,13040.0
2023-06-16 13:40:00,64.78,64.88,64.78,64.82,12350.0,60.247,60.34,60.247,60.2842,12350.0
2023-06-16 13:50:00,64.84,64.96,64.83,64.94,17076.0,60.3028,60.4144,60.2935,60.3958,17076.0
2023-06-16 14:00:00,64.92,64.92,64.74,64.85,10259.0,60.3772,60.3772,60.2098,60.3121,10259.0
2023-06-16 14:10:00,64.86,64.96,64.84,64.94,14474.0,60.3214,60.4144,60.3028,60.3958,14474.0
2023-06-16 14:20:00,64.95,65.01,64.93,64.95,12957.0,60.4051,60.4609,60.3865,60.4051,12957.0
2023-06-16 14:30:00,64.95,64.95,64.76,64.85,23727.0,60.4051,60.4051,60.2284,60.3121,23727.0
2023-06-16 14:40:00,64.84,64.89,64.68,64.74,21984.0,60.3028,60.3493,60.154,60.2098,21984.0
2023-06-16 14:50:00,64.74,64.75,64.68,64.69,11303.0,60.2098,60.2191,60.154,60.1633,11303.0
2023-06-16 15:00:00,64.7,64.79,64.61,64.7,23767.0,60.1726,60.2563,60.0889,60.1726,23767.0
2023-06-16 15:10:00,64.7,64.73,64.62,64.7,26811.0,60.1726,60.2005,60.0982,60.1726,26811.0
2023-06-16 15:20:00,64.7,64.77,64.58,64.59,31922.0,60.1726,60.2377,60.061,60.0703,31922.0
2023-06-16 15:30:00,64.58,64.83,64.58,64.8,40283.0,60.061,60.2935,60.061,60.2656,40283.0
2023-06-16 15:40:00,64.8,64.81,64.67,64.73,47012.0,60.2656,60.2749,60.1447,60.2005,47012.0
2023-06-16 15:50:00,64.71,64.73,63.97,64.32,569603.0,60.1819,60.2005,59.4937,59.8192,569603.0
2023-06-20 09:30:00,62.83,63.08,62.68,62.89,74386.0,59.0871,59.3222,58.946,59.1435,74386.0
2023-06-20 09:40:00,62.88,63.28,62.65,62.65,41125.0,59.1341,59.5103,58.9178,58.9178,41125.0
2023-06-20 09:50:00,62.69,63.04,62.63,62.91,30523.0,58.9554,59.2846,58.899,59.1623,30523.0
2023-06-20 10:00:00,62.9,63.33,62.86,63.22,41673.0,59.1529,59.5573,59.1153,59.4539,41673.0
2023-06-20 10:10:00,63.23,63.31,62.75,62.78,18311.0,59.4633,59.5385,59.0119,59.0401,18311.0
2023-06-20 10:20:00,62.78,62.88,62.41,62.49,19350.0,59.0401,59.1341,58.6921,58.7673,19350.0
2023-06-20 10:30:00,62.47,62.65,62.43,62.45,17339.0,58.7485,58.9178,58.7109,58.7297,17339.0
2023-06-20 10:40:00,62.45,62.59,62.45,62.58,23919.0,58.7297,58.8614,58.7297,58.852,23919.0
2023-06-20 10:50:00,62.57,62.65,62.48,62.51,14961.0,58.8426,58.9178,58.7579,58.7862,14961.0
2023-06-20 11:00:00,62.53,62.75,62.53,62.67,16305.0,58.805,59.0119,58.805,58.9366,16305.0
2023-06-20 11:10:00,62.66,62.66,62.4,62.56,17159.0,58.9272,58.9272,58.6827,58.8332,17159.0
2023-06-20 11:20:00,62.58,62.63,62.57,62.59,28526.0,58.852,58.899,58.8426,58.8614,28526.0
2023-06-20 11:30:00,62.61,62.64,62.48,62.6,20982.0,58.8802,58.9084,58.7579,58.8708,20982.0
2023-06-20 11:40:00,62.63,62.63,62.52,62.63,19476.0,58.899,58.899,58.7956,58.899,19476.0
2023-06-20 11:50:00,62.65,62.7,62.48,62.48,14182.0,58.9178,58.9648,58.7579,58.7579,14182.0
2023-06-20 12:00:00,62.46,62.52,62.34,62.34,20026.0,58.7391,58.7956,58.6263,58.6263,20026.0
2023-06-20 12:10:00,62.37,62.47,62.36,62.43,10277.0,58.6545,58.7485,58.6451,58.7109,10277.0
2023-06-20 12:20:00,62.44,62.65,62.41,62.61,23002.0,58.7203,58.9178,58.6921,58.8802,23002.0
2023-06-20 12:30:00,62.6,62.62,62.44,62.6,24242.0,58.8708,58.8896,58.7203,58.8708,24242.0
2023-06-20 12:40:00,62.64,62.73,62.47,62.52,28501.0,58.9084,58.993,58.7485,58.7956,28501.0
2023-06-20 12:50:00,62.51,62.51,62.39,62.45,10048.0,58.7862,58.7862,58.6733,58.7297,10048.0
2023-06-20 13:00:00,62.48,62.68,62.48,62.68,10860.0,58.7579,58.946,58.7579,58.946,10860.0
2023-06-20 13:10:00,62.67,62.7,62.59,62.69,7086.0,58.9366,58.9648,58.8614,58.9554,7086.0
2023-06-20 13:20:00,62.69,62.86,62.65,62.81,41695.0,58.9554,59.1153,58.9178,59.0683,41695.0
2023-06-20 13:30:00,62.8,62.94,62.78,62.8,14310.0,59.0589,59.1905,59.0401,59.0589,14310.0
2023-06-20 13:40:00,62.82,62.87,62.72,62.82,22921.0,59.0777,59.1247,58.9836,59.0777,22921.0
2023-06-20 13:50:00,62.79,62.8,62.63,62.65,8561.0,59.0495,59.0589,58.899,58.9178,8561.0
2023-06-20 14:00:00,62.65,62.79,62.63,62.79,17317.0,58.9178,59.0495,58.899,59.0495,17317.0
2023-06-20 14:10:00,62.78,62.88,62.74,62.78,11923.0,59.0401,59.1341,59.0025,59.0401,11923.0
2023-06-20 14:20:00,62.79,62.84,62.69,62.7,20255.0,59.0495,59.0965,58.9554,58.9648,20255.0
2023-06-20 14:30:00,62.71,62.75,62.65,62.68,17205.0,58.9742,59.0119,58.9178,58.946,17205.0
2023-06-20 14:40:00,62.68,62.69,62.61,62.64,9893.0,58.946,58.9554,58.8802,58.9084,9893.0
2023-06-20 14:50:00,62.64,62.66,62.59,62.63,12166.0,58.9084,58.9272,58.8614,58.899,12166.0
2023-06-20 15:00:00,62.66,62.68,62.57,62.6,13840.0,58.9272,58.946,58.8426,58.8708,13840.0
2023-06-20 15:10:00,62.59,62.67,62.56,62.57,16563.0,58.8614,58.9366,58.8332,58.8426,16563.0
2023-06-20 15:20:00,62.57,62.63,62.53,62.57,17087.0,58.8426,58.899,58.805,58.8426,17087.0
2023-06-20 15:30:00,62.57,62.72,62.49,62.7,35938.0,58.8426,58.9836,58.7673,58.9648,35938.0
2023-06-20 15:40:00,62.7,62.83,62.66,62.8,30295.0,58.9648,59.0871,58.9272,59.0589,30295.0
2023-06-20 15:50:00,62.81,62.83,62.54,62.58,217800.0,59.0683,59.0871,58.8144,58.852,217800.0
2023-06-21 09:30:00,61.89,62.21,61.73,62.18,34717.0,58.2031,58.504,58.0526,58.4758,34717.0
2023-06-21 09:40:00,62.34,62.36,62.08,62.31,17156.0,58.6263,58.6451,58.3818,58.5981,17156.0
2023-06-21 09:50:00,62.37,62.51,62.29,62.39,22309.0,58.6545,58.7862,58.5793,58.6733,22309.0
2023-06-21 10:00:00,62.39,62.44,61.96,62.02,24786.0,58.6733,58.7203,58.2689,58.3253,24786.0
2023-06-21 10:10:00,62.04,62.23,61.92,61.92,21202.0,58.3442,58.5228,58.2313,58.2313,21202.0
2023-06-21 10:20:00,61.9,61.94,61.76,61.81,20549.0,58.2125,58.2501,58.0808,58.1279,20549.0
2023-06-21 10:30:00,61.81,61.83,61.66,61.78,40605.0,58.1279,58.1467,57.9868,58.0996,40605.0
2023-06-21 10:40:00,61.78,61.81,61.44,61.48,32346.0,58.0996,58.1279,57.7799,57.8175,32346.0
2023-06-21 10:50:00,61.43,61.64,61.38,61.62,17995.0,57.7705,57.968,57.7235,57.9492,17995.0
2023-06-21 11:00:00,61.69,61.73,61.53,61.58,16452.0,58.015,58.0526,57.8645,57.9116,16452.0
2023-06-21 11:10:00,61.6,61.62,61.49,61.51,18875.0,57.9304,57.9492,57.8269,57.8457,18875.0
2023-06-21 11:20:00,61.48,61.63,61.48,61.6,18478.0,57.8175,57.9586,57.8175,57.9304,18478.0
2023-06-21 11:30:00,61.62,61.82,61.57,61.79,15446.0,57.9492,58.1373,57.9022,58.109,15446.0
2023-06-21 11:40:00,61.8,61.92,61.74,61.75,13315.0,58.1184,58.2313,58.062,58.0714,13315.0
2023-06-21 11:50:00,61.75,61.9,61.71,61.86,12235.0,58.0714,58.2125,58.0338,58.1749,12235.0
2023-06-21 12:00:00,61.84,62.13,61.84,62.12,12105.0,58.1561,58.4288,58.1561,58.4194,12105.0
2023-06-21 12:10:00,62.12,62.2,61.98,62.15,22113.0,58.4194,58.4946,58.2877,58.4476,22113.0
2023-06-21 12:20:00,62.18,62.24,62.11,62.22,16937.0,58.4758,58.5322,58.41,58.5134,16937.0
2023-06-21 12:30:00,62.22,62.26,62.12,62.12,17326.0,58.5134,58.551,58.4194,58.4194,17326.0
2023-06-21 12:40:00,62.11,62.15,62.01,62.03,6505.0,58.41,58.4476,58.3159,58.3347,6505.0
2023-06-21 12:50:00,62.03,62.13,61.99,62.04,7323.0,58.3347,58.4288,58.2971,58.3442,7323.0
2023-06-21 13:00:00,62.04,62.18,61.99,62.14,12380.0,58.3442,58.4758,58.2971,58.4382,12380.0
2023-06-21 13:10:00,62.16,62.19,62.07,62.07,7418.0,58.457,58.4852,58.3724,58.3724,7418.0
2023-06-21 13:20:00,62.07,62.11,62.01,62.1,16469.0,58.3724,58.41,58.3159,58.4006,16469.0
2023-06-21 13:30:00,62.08,62.19,62.05,62.16,16098.0,58.3818,58.4852,58.3536,58.457,16098.0
2023-06-21 13:40:00,62.15,62.15,62.03,62.07,12182.0,58.4476,58.4476,58.3347,58.3724,12182.0
2023-06-21 13:50:00,62.07,62.09,61.97,62.02,11280.0,58.3724,58.3912,58.2783,58.3253,11280.0
2023-06-21 14:00:00,62.02,62.1,61.96,62.08,11185.0,58.3253,58.4006,58.2689,58.3818,11185.0
2023-06-21 14:10:00,62.06,62.1,61.98,62.09,15255.0,58.363,58.4006,58.2877,58.3912,15255.0
2023-06-21 14:20:00,62.1,62.17,62.08,62.08,21938.0,58.4006,58.4664,58.3818,58.3818,21938.0
2023-06-21 14:30:00,62.09,62.15,62.02,62.02,14478.0,58.3912,58.4476,58.3253,58.3253,14478.0
2023-06-21 14:40:00,62.02,62.1,62.0,62.05,11109.0,58.3253,58.4006,58.3065,58.3536,11109.0
2023-06-21 14:50:00,62.05,62.1,61.99,62.0,10726.0,58.3536,58.4006,58.2971,58.3065,10726.0
2023-06-21 15:00:00,62.0,62.01,61.77,61.79,21759.0,58.3065,58.3159,58.0902,58.109,21759.0
2023-06-21 15:10:00,61.81,62.01,61.81,61.98,26175.0,58.1279,58.3159,58.1279,58.2877,26175.0
2023-06-21 15:20:00,61.99,61.99,61.81,61.85,23803.0,58.2971,58.2971,58.1279,58.1655,23803.0
2023-06-21 15:30:00,61.85,61.89,61.69,61.72,35608.0,58.1655,58.2031,58.015,58.0432,35608.0
2023-06-21 15:40:00,61.73,61.87,61.72,61.8,27557.0,58.0526,58.1843,58.0432,58.1184,27557.0
2023-06-21 15:50:00,61.8,61.88,61.54,61.58,130861.0,58.1184,58.1937,57.8739,57.9116,130861.0
2023-06-22 09:30:00,61.41,61.52,61.06,61.41,37535.0,57.7517,57.8551,57.4225,57.7517,37535.0
2023-06-22 09:40:00,61.38,61.53,61.23,61.47,11676.0,57.7235,57.8645,57.5824,57.8081,11676.0
2023-06-22 09:50:00,61.47,61.55,61.27,61.45,22181.0,57.8081,57.8833,57.62,57.7893,22181.0
2023-06-22 10:00:00,61.38,61.4,61.18,61.21,19274.0,57.7235,57.7423,57.5354,57.5636,19274.0
2023-06-22 10:10:00,61.19,61.54,61.15,61.53,16275.0,57.5448,57.8739,57.5072,57.8645,16275.0
2023-06-22 10:20:00,61.52,61.57,61.37,61.57,12531.0,57.8551,57.9022,57.7141,57.9022,12531.0
2023-06-22 10:30:00,61.55,61.56,61.37,61.37,21468.0,57.8833,57.8927,57.7141,57.7141,21468.0
2023-06-22 10:40:00,61.35,61.44,61.23,61.44,20719.0,57.6953,57.7799,57.5824,57.7799,20719.0
2023-06-22 10:50:00,61.43,61.48,61.23,61.29,10467.0,57.7705,57.8175,57.5824,57.6388,10467.0
2023-06-22 11:00:00,61.3,61.45,61.22,61.35,13808.0,57.6482,57.7893,57.573,57.6953,13808.0
2023-06-22 11:10:00,61.33,61.33,61.2,61.26,12594.0,57.6764,57.6764,57.5542,57.6106,12594.0
2023-06-22 11:20:00,61.24,61.29,61.06,61.12,9889.0,57.5918,57.6388,57.4225,57.479,9889.0
2023-06-22 11:30:00,61.12,61.33,61.09,61.33,13332.0,57.479,57.6764,57.4507,57.6764,13332.0
2023-06-22 11:40:00,61.31,61.47,61.31,61.4,11112.0,57.6576,57.8081,57.6576,57.7423,11112.0
2023-06-22 11:50:00,61.4,61.49,61.39,61.42,8424.0,57.7423,57.8269,57.7329,57.7611,8424.0
2023-06-22 12:00:00,61.43,61.43,61.27,61.42,16044.0,57.7705,57.7705,57.62,57.7611,16044.0
2023-06-22 12:10:00,61.43,61.44,61.35,61.41,9055.0,57.7705,57.7799,57.6953,57.7517,9055.0
2023-06-22 12:20:00,61.4,61.44,61.29,61.33,9870.0,57.7423,57.7799,57.6388,57.6764,9870.0
2023-06-22 12:30:00,61.31,61.39,61.31,61.31,9675.0,57.6576,57.7329,57.6576,57.6576,9675.0
2023-06-22 12:40:00,61.31,61.39,61.22,61.24,16243.0,57.6576,57.7329,57.573,57.5918,16243.0
2023-06-22 12:50:00,61.24,61.37,61.22,61.36,10672.0,57.5918,57.7141,57.573,57.7047,10672.0
2023-06-22 13:00:00,61.34,61.34,61.21,61.26,8719.0,57.6859,57.6859,57.5636,57.6106,8719.0
2023-06-22 13:10:00,61.26,61.33,61.25,61.32,5352.0,57.6106,57.6764,57.6012,57.667,5352.0
2023-06-22 13:20:00,61.33,61.38,61.3,61.35,6026.0,57.6764,57.7235,57.6482,57.6953,6026.0
2023-06-22 13:30:00,61.36,61.39,61.3,61.33,6228.0,57.7047,57.7329,57.6482,57.6764,6228.0
2023-06-22 13:40:00,61.33,61.38,61.33,61.38,7243.0,57.6764,57.7235,57.6764,57.7235,7243.0
2023-06-22 13:50:00,61.38,61.38,61.35,61.36,6243.0,57.7235,57.7235,57.6953,57.7047,6243.0
2023-06-22 14:00:00,61.36,61.43,61.35,61.38,7125.0,57.7047,57.7705,57.6953,57.7235,7125.0
2023-06-22 14:10:00,61.36,61.48,61.35,61.41,6114.0,57.7047,57.8175,57.6953,57.7517,6114.0
2023-06-22 14:20:00,61.42,61.54,61.42,61.54,9583.0,57.7611,57.8739,57.7611,57.8739,9583.0
2023-06-22 14:30:00,61.54,61.59,61.48,61.58,8205.0,57.8739,57.921,57.8175,57.9116,8205.0
2023-06-22 14:40:00,61.59,61.62,61.58,61.62,9461.0,57.921,57.9492,57.9116,57.9492,9461.0
2023-06-22 14:50:00,61.62,61.66,61.61,61.64,16019.0,57.9492,57.9868,57.9398,57.968,16019.0
2023-06-22 15:00:00,61.65,61.73,61.61,61.67,26464.0,57.9774,58.0526,57.9398,57.9962,26464.0
2023-06-22 15:10:00,61.67,61.75,61.58,61.71,28874.0,57.9962,58.0714,57.9116,58.0338,28874.0
2023-06-22 15:20:00,61.69,61.69,61.5,61.5,16785.0,58.015,58.015,57.8363,57.8363,16785.0
2023-06-22 15:30:00,61.49,61.49,61.33,61.34,20003.0,57.8269,57.8269,57.6764,57.6859,20003.0
2023-06-22 15:40:00,61.37,61.39,61.28,61.29,33533.0,57.7141,57.7329,57.6294,57.6388,33533.0
2023-06-22 15:50:00,61.3,61.38,61.19,61.25,161302.0,57.6482,57.7235,57.5448,57.6012,161302.0
2023-06-23 09:30:00,60.61,60.87,60.44,60.7,28618.0,56.9993,57.2439,56.8395,57.084,28618.0
2023-06-23 09:40:00,60.74,60.8,60.55,60.78,5701.0,57.1216,57.178,56.9429,57.1592,5701.0
2023-06-23 09:50:00,60.78,60.95,60.74,60.83,7805.0,57.1592,57.3191,57.1216,57.2062,7805.0
2023-06-23 10:00:00,60.86,60.93,60.76,60.83,8260.0,57.2344,57.3003,57.1404,57.2062,8260.0
2023-06-23 10:10:00,60.82,60.91,60.79,60.89,4961.0,57.1968,57.2815,57.1686,57.2627,4961.0
2023-06-23 10:20:00,60.87,60.87,60.74,60.83,6860.0,57.2439,57.2439,57.1216,57.2062,6860.0
2023-06-23 10:30:00,60.87,61.01,60.81,61.0,11912.0,57.2439,57.3755,57.1874,57.3661,11912.0
2023-06-23 10:40:00,61.0,61.02,60.73,60.75,6139.0,57.3661,57.3849,57.1122,57.131,6139.0
2023-06-23 10:50:00,60.75,60.79,60.6,60.71,10268.0,57.131,57.1686,56.9899,57.0934,10268.0
2023-06-23 11:00:00,60.72,60.72,60.58,60.6,9960.0,57.1028,57.1028,56.9711,56.9899,9960.0
2023-06-23 11:10:00,60.57,60.6,60.5,60.55,15271.0,56.9617,56.9899,56.8959,56.9429,15271.0
2023-06-23 11:20:00,60.54,60.54,60.37,60.4,9689.0,56.9335,56.9335,56.7736,56.8019,9689.0
2023-06-23 11:30:00,60.38,60.61,60.38,60.6,10756.0,56.783,56.9993,56.783,56.9899,10756.0
2023-06-23 11:40:00,60.6,60.71,60.59,60.61,5469.0,56.9899,57.0934,56.9805,56.9993,5469.0
2023-06-23 11:50:00,60.61,60.62,60.56,60.61,4986.0,56.9993,57.0087,56.9523,56.9993,4986.0
2023-06-23 12:00:00,60.64,60.66,60.54,60.55,8386.0,57.0276,57.0464,56.9335,56.9429,8386.0
2023-06-23 12:10:00,60.56,60.76,60.55,60.73,17513.0,56.9523,57.1404,56.9429,57.1122,17513.0
2023-06-23 12:20:00,60.72,60.77,60.66,60.77,4667.0,57.1028,57.1498,57.0464,57.1498,4667.0
2023-06-23 12:30:00,60.79,60.85,60.73,60.77,7424.0,57.1686,57.225,57.1122,57.1498,7424.0
2023-06-23 12:40:00,60.75,60.81,60.72,60.73,7018.0,57.131,57.1874,57.1028,57.1122,7018.0
2023-06-23 12:50:00,60.73,60.74,60.69,60.7,2436.0,57.1122,57.1216,57.0746,57.084,2436.0
2023-06-23 13:00:00,60.72,60.74,60.66,60.73,6455.0,57.1028,57.1216,57.0464,57.1122,6455.0
2023-06-23 13:10:00,60.72,60.81,60.72,60.81,6979.0,57.1028,57.1874,57.1028,57.1874,6979.0
2023-06-23 13:20:00,60.81,60.83,60.75,60.79,7015.0,57.1874,57.2062,57.131,57.1686,7015.0
2023-06-23 13:30:00,60.79,60.82,60.77,60.8,9430.0,57.1686,57.1968,57.1498,57.178,9430.0
2023-06-23 13:40:00,60.81,60.82,60.7,60.7,7117.0,57.1874,57.1968,57.084,57.084,7117.0
2023-06-23 13:50:00,60.7,60.75,60.7,60.72,2366.0,57.084,57.131,57.084,57.1028,2366.0
2023-06-23 14:00:00,60.73,60.75,60.69,60.71,5656.0,57.1122,57.131,57.0746,57.0934,5656.0
2023-06-23 14:10:00,60.69,60.74,60.67,60.7,13882.0,57.0746,57.1216,57.0558,57.084,13882.0
2023-06-23 14:20:00,60.7,60.73,60.64,60.68,9328.0,57.084,57.1122,57.0276,57.0652,9328.0
2023-06-23 14:30:00,60.65,60.66,60.58,60.6,12040.0,57.037,57.0464,56.9711,56.9899,12040.0
2023-06-23 14:40:00,60.58,60.58,60.41,60.43,14891.0,56.9711,56.9711,56.8113,56.8301,14891.0
2023-06-23 14:50:00,60.42,60.45,60.31,60.32,20541.0,56.8207,56.8489,56.7172,56.7266,20541.0
2023-06-23 15:00:00,60.3,60.35,60.18,60.34,19128.0,56.7078,56.7548,56.595,56.7454,19128.0
2023-06-23 15:10:00,60.37,60.4,60.35,60.37,13504.0,56.7736,56.8019,56.7548,56.7736,13504.0
2023-06-23 15:20:00,60.38,60.39,60.27,60.32,19193.0,56.783,56.7924,56.6796,56.7266,19193.0
2023-06-23 15:30:00,60.32,60.39,60.27,60.3,31514.0,56.7266,56.7924,56.6796,56.7078,31514.0
2023-06-23 15:40:00,60.29,60.3,60.22,60.28,50927.0,56.6984,56.7078,56.6326,56.689,50927.0
2023-06-23 15:50:00,60.27,60.54,60.25,60.32,165530.0,56.6796,56.9335,56.6608,56.7266,165530.0
2023-06-26 09:30:00,60.44,60.75,60.32,60.65,15201.0,56.8395,57.131,56.7266,57.037,15201.0
2023-06-26 09:40:00,60.68,60.83,60.64,60.8,7207.0,57.0652,57.2062,57.0276,57.178,7207.0
2023-06-26 09:50:00,60.78,60.97,60.77,60.9,8027.0,57.1592,57.3379,57.1498,57.2721,8027.0
2023-06-26 10:00:00,60.9,61.0,60.82,60.82,9243.0,57.2721,57.3661,57.1968,57.1968,9243.0
2023-06-26 10:10:00,60.8,60.91,60.75,60.75,6053.0,57.178,57.2815,57.131,57.131,6053.0
2023-06-26 10:20:00,60.73,60.8,60.62,60.72,9719.0,57.1122,57.178,57.0087,57.1028,9719.0
2023-06-26 10:30:00,60.73,60.74,60.51,60.51,8103.0,57.1122,57.1216,56.9053,56.9053,8103.0
2023-06-26 10:40:00,60.46,60.55,60.42,60.55,9421.0,56.8583,56.9429,56.8207,56.9429,9421.0
2023-06-26 10:50:00,60.54,60.58,60.27,60.43,13095.0,56.9335,56.9711,56.6796,56.8301,13095.0
2023-06-26 11:00:00,60.42,60.48,60.34,60.38,26727.0,56.8207,56.8771,56.7454,56.783,26727.0
2023-06-26 11:10:00,60.38,60.55,60.36,60.55,41883.0,56.783,56.9429,56.7642,56.9429,41883.0
2023-06-26 11:20:00,60.53,60.53,60.44,60.47,12279.0,56.9241,56.9241,56.8395,56.8677,12279.0
2023-06-26 11:30:00,60.48,60.53,60.38,60.39,9545.0,56.8771,56.9241,56.783,56.7924,9545.0
2023-06-26 11:40:00,60.37,60.63,60.36,60.62,17493.0,56.7736,57.0181,56.7642,57.0087,17493.0
2023-06-26 11:50:00,60.63,60.81,60.6,60.8,11311.0,57.0181,57.1874,56.9899,57.178,11311.0
2023-06-26 12:00:00,60.8,60.81,60.57,60.58,19373.0,57.178,57.1874,56.9617,56.9711,19373.0
2023-06-26 12:10:00,60.55,60.88,60.54,60.8,29235.0,56.9429,57.2533,56.9335,57.178,29235.0
2023-06-26 12:20:00,60.8,61.02,60.79,61.02,26255.0,57.178,57.3849,57.1686,57.3849,26255.0
2023-06-26 12:30:00,61.01,61.18,60.97,61.04,43696.0,57.3755,57.5354,57.3379,57.4037,43696.0
2023-06-26 12:40:00,61.03,61.03,60.89,60.92,9683.0,57.3943,57.3943,57.2627,57.2909,9683.0
2023-06-26 12:50:00,60.91,60.94,60.81,60.87,10046.0,57.2815,57.3097,57.1874,57.2439,10046.0
2023-06-26 13:00:00,60.89,60.92,60.85,60.89,9064.0,57.2627,57.2909,57.225,57.2627,9064.0
2023-06-26 13:10:00,60.88,61.0,60.87,60.94,13975.0,57.2533,57.3661,57.2439,57.3097,13975.0
2023-06-26 13:20:00,60.95,61.01,60.84,60.97,15931.0,57.3191,57.3755,57.2156,57.3379,15931.0
2023-06-26 13:30:00,60.98,61.01,60.94,61.0,8753.0,57.3473,57.3755,57.3097,57.3661,8753.0
2023-06-26 13:40:00,61.01,61.12,61.01,61.07,13956.0,57.3755,57.479,57.3755,57.4319,13956.0
2023-06-26 13:50:00,61.08,61.08,60.9,60.96,7048.0,57.4413,57.4413,57.2721,57.3285,7048.0
2023-06-26 14:00:00,60.94,61.01,60.89,61.01,20782.0,57.3097,57.3755,57.2627,57.3755,20782.0
2023-06-26 14:10:00,61.01,61.01,60.86,60.86,14256.0,57.3755,57.3755,57.2344,57.2344,14256.0
2023-06-26 14:20:00,60.86,60.97,60.83,60.95,12441.0,57.2344,57.3379,57.2062,57.3191,12441.0
2023-06-26 14:30:00,60.96,60.99,60.89,60.99,40912.0,57.3285,57.3567,57.2627,57.3567,40912.0
2023-06-26 14:40:00,60.96,60.96,60.86,60.89,9675.0,57.3285,57.3285,57.2344,57.2627,9675.0
2023-06-26 14:50:00,60.88,60.89,60.8,60.85,13488.0,57.2533,57.2627,57.178,57.225,13488.0
2023-06-26 15:00:00,60.85,60.92,60.85,60.9,11835.0,57.225,57.2909,57.225,57.2721,11835.0
2023-06-26 15:10:00,60.91,60.91,60.85,60.88,14943.0,57.2815,57.2815,57.225,57.2533,14943.0
2023-06-26 15:20:00,60.89,60.93,60.79,60.79,16320.0,57.2627,57.3003,57.1686,57.1686,16320.0
2023-06-26 15:30:00,60.79,60.81,60.74,60.77,25754.0,57.1686,57.1874,57.1216,57.1498,25754.0
2023-06-26 15:40:00,60.76,60.76,60.49,60.51,33257.0,57.1404,57.1404,56.8865,56.9053,33257.0
2023-06-26 15:50:00,60.42,60.55,60.39,60.55,177826.0,56.8207,56.9429,56.7924,56.9429,177826.0
2023-06-27 09:30:00,60.83,60.83,60.22,60.41,37902.0,57.2062,57.2062,56.6326,56.8113,37902.0
2023-06-27 09:40:00,60.38,60.82,60.17,60.35,233723.0,56.783,57.1968,56.5856,56.7548,233723.0
2023-06-27 09:50:00,60.33,60.33,60.0,60.32,15401.0,56.736,56.736,56.4257,56.7266,15401.0
2023-06-27 10:00:00,60.32,60.4,60.11,60.14,13011.0,56.7266,56.8019,56.5291,56.5573,13011.0
2023-06-27 10:10:00,60.12,60.43,60.02,60.19,23404.0,56.5385,56.8301,56.4445,56.6044,23404.0
2023-06-27 10:20:00,60.21,60.39,60.18,60.24,10885.0,56.6232,56.7924,56.595,56.6514,10885.0
2023-06-27 10:30:00,60.25,60.41,60.24,60.37,27589.0,56.6608,56.8113,56.6514,56.7736,27589.0
2023-06-27 10:40:00,60.36,60.95,60.35,60.88,73765.0,56.7642,57.3191,56.7548,57.2533,73765.0
2023-06-27 10:50:00,60.87,61.11,60.87,60.95,30775.0,57.2439,57.4696,57.2439,57.3191,30775.0
2023-06-27 11:00:00,60.96,60.98,60.8,60.97,15336.0,57.3285,57.3473,57.178,57.3379,15336.0
2023-06-27 11:10:00,60.98,61.02,60.81,60.97,19819.0,57.3473,57.3849,57.1874,57.3379,19819.0
2023-06-27 11:20:00,60.95,60.95,60.75,60.91,15527.0,57.3191,57.3191,57.131,57.2815,15527.0
2023-06-27 11:30:00,60.92,61.05,60.9,61.01,16088.0,57.2909,57.4131,57.2721,57.3755,16088.0
2023-06-27 11:40:00,61.0,61.18,61.0,61.13,19442.0,57.3661,57.5354,57.3661,57.4884,19442.0
2023-06-27 11:50:00,61.13,61.34,61.13,61.3,19187.0,57.4884,57.6859,57.4884,57.6482,19187.0
2023-06-27 12:00:00,61.3,61.56,61.3,61.56,39538.0,57.6482,57.8927,57.6482,57.8927,39538.0
2023-06-27 12:10:00,61.54,61.63,61.5,61.55,27809.0,57.8739,57.9586,57.8363,57.8833,27809.0
2023-06-27 12:20:00,61.55,61.88,61.52,61.75,143724.0,57.8833,58.1937,57.8551,58.0714,143724.0
2023-06-27 12:30:00,61.75,61.83,61.67,61.73,14004.0,58.0714,58.1467,57.9962,58.0526,14004.0
2023-06-27 12:40:00,61.74,61.97,61.74,61.97,19353.0,58.062,58.2783,58.062,58.2783,19353.0
2023-06-27 12:50:00,61.96,61.97,61.86,61.97,19513.0,58.2689,58.2783,58.1749,58.2783,19513.0
2023-06-27 13:00:00,61.98,62.11,61.92,62.04,44170.0,58.2877,58.41,58.2313,58.3442,44170.0
2023-06-27 13:10:00,62.04,62.15,62.01,62.12,18775.0,58.3442,58.4476,58.3159,58.4194,18775.0
2023-06-27 13:20:00,62.1,62.14,62.04,62.08,19248.0,58.4006,58.4382,58.3442,58.3818,19248.0
2023-06-27 13:30:00,62.09,62.15,62.03,62.1,45412.0,58.3912,58.4476,58.3347,58.4006,45412.0
2023-06-27 13:40:00,62.11,62.16,62.08,62.12,30444.0,58.41,58.457,58.3818,58.4194,30444.0
2023-06-27 13:50:00,62.12,62.28,62.12,62.18,20569.0,58.4194,58.5699,58.4194,58.4758,20569.0
2023-06-27 14:00:00,62.18,62.23,62.16,62.19,18417.0,58.4758,58.5228,58.457,58.4852,18417.0
2023-06-27 14:10:00,62.2,62.32,62.19,62.2,16224.0,58.4946,58.6075,58.4852,58.4946,16224.0
2023-06-27 14:20:00,62.22,62.26,62.19,62.22,19527.0,58.5134,58.551,58.4852,58.5134,19527.0
2023-06-27 14:30:00,62.23,62.3,62.2,62.29,22346.0,58.5228,58.5887,58.4946,58.5793,22346.0
2023-06-27 14:40:00,62.29,62.29,62.19,62.22,31389.0,58.5793,58.5793,58.4852,58.5134,31389.0
2023-06-27 14:50:00,62.21,62.25,61.97,61.97,63085.0,58.504,58.5416,58.2783,58.2783,63085.0
2023-06-27 15:00:00,61.98,62.11,61.97,62.02,19514.0,58.2877,58.41,58.2783,58.3253,19514.0
2023-06-27 15:10:00,62.02,62.05,61.91,61.95,23682.0,58.3253,58.3536,58.2219,58.2595,23682.0
2023-06-27 15:20:00,61.97,62.03,61.89,62.03,23191.0,58.2783,58.3347,58.2031,58.3347,23191.0
2023-06-27 15:30:00,62.04,62.09,61.9,61.9,41422.0,58.3442,58.3912,58.2125,58.2125,41422.0
2023-06-27 15:40:00,61.92,62.06,61.92,62.02,38194.0,58.2313,58.363,58.2313,58.3253,38194.0
2023-06-27 15:50:00,62.02,62.17,61.9,62.11,179915.0,58.3253,58.4664,58.2125,58.41,179915.0
2023-06-28 09:30:00,61.79,61.96,61.38,61.38,26693.0,58.109,58.2689,57.7235,57.7235,26693.0
2023-06-28 09:40:00,61.43,61.55,61.15,61.23,13048.0,57.7705,57.8833,57.5072,57.5824,13048.0
2023-06-28 09:50:00,61.24,61.45,61.15,61.45,14096.0,57.5918,57.7893,57.5072,57.7893,14096.0
2023-06-28 10:00:00,61.44,61.51,61.26,61.34,17905.0,57.7799,57.8457,57.6106,57.6859,17905.0
2023-06-28 10:10:00,61.34,61.44,61.2,61.33,13060.0,57.6859,57.7799,57.5542,57.6764,13060.0
2023-06-28 10:20:00,61.35,61.4,61.16,61.27,12272.0,57.6953,57.7423,57.5166,57.62,12272.0
2023-06-28 10:30:00,61.27,61.42,61.26,61.27,17314.0,57.62,57.7611,57.6106,57.62,17314.0
2023-06-28 10:40:00,61.26,61.43,61.23,61.27,21916.0,57.6106,57.7705,57.5824,57.62,21916.0
2023-06-28 10:50:00,61.28,61.43,61.16,61.16,24756.0,57.6294,57.7705,57.5166,57.5166,24756.0
2023-06-28 11:00:00,61.15,61.19,61.08,61.16,18048.0,57.5072,57.5448,57.4413,57.5166,18048.0
2023-06-28 11:10:00,61.14,61.19,60.9,61.04,13222.0,57.4978,57.5448,57.2721,57.4037,13222.0
2023-06-28 11:20:00,61.03,61.2,61.0,61.13,19762.0,57.3943,57.5542,57.3661,57.4884,19762.0
2023-06-28 11:30:00,61.15,61.37,61.1,61.37,9055.0,57.5072,57.7141,57.4602,57.7141,9055.0
2023-06-28 11:40:00,61.39,61.41,61.3,61.32,14093.0,57.7329,57.7517,57.6482,57.667,14093.0
2023-06-28 11:50:00,61.32,61.33,61.13,61.29,25913.0,57.667,57.6764,57.4884,57.6388,25913.0
2023-06-28 12:00:00,61.29,61.37,61.23,61.3,28559.0,57.6388,57.7141,57.5824,57.6482,28559.0
2023-06-28 12:10:00,61.31,61.61,61.31,61.6,41344.0,57.6576,57.9398,57.6576,57.9304,41344.0
2023-06-28 12:20:00,61.61,61.63,61.37,61.4,65237.0,57.9398,57.9586,57.7141,57.7423,65237.0
2023-06-28 12:30:00,61.4,61.4,61.16,61.17,25342.0,57.7423,57.7423,57.5166,57.526,25342.0
2023-06-28 12:40:00,61.17,61.18,60.86,60.87,17583.0,57.526,57.5354,57.2344,57.2439,17583.0
2023-06-28 12:50:00,60.87,60.88,60.69,60.76,16482.0,57.2439,57.2533,57.0746,57.1404,16482.0
2023-06-28 13:00:00,60.77,60.86,60.65,60.86,22840.0,57.1498,57.2344,57.037,57.2344,22840.0
2023-06-28 13:10:00,60.84,61.03,60.8,61.03,20980.0,57.2156,57.3943,57.178,57.3943,20980.0
2023-06-28 13:20:00,61.02,61.22,61.01,61.2,14118.0,57.3849,57.573,57.3755,57.5542,14118.0
2023-06-28 13:30:00,61.21,61.26,61.16,61.22,24224.0,57.5636,57.6106,57.5166,57.573,24224.0
2023-06-28 13:40:00,61.21,61.27,61.18,61.19,11685.0,57.5636,57.62,57.5354,57.5448,11685.0
2023-06-28 13:50:00,61.19,61.25,61.16,61.23,27107.0,57.5448,57.6012,57.5166,57.5824,27107.0
2023-06-28 14:00:00,61.22,61.33,61.22,61.29,15098.0,57.573,57.6764,57.573,57.6388,15098.0
2023-06-28 14:10:00,61.28,61.3,61.24,61.29,18413.0,57.6294,57.6482,57.5918,57.6388,18413.0
2023-06-28 14:20:00,61.29,61.35,61.27,61.33,13728.0,57.6388,57.6953,57.62,57.6764,13728.0
2023-06-28 14:30:00,61.33,61.41,61.32,61.36,25874.0,57.6764,57.7517,57.667,57.7047,25874.0
2023-06-28 14:40:00,61.33,61.48,61.32,61.47,30604.0,57.6764,57.8175,57.667,57.8081,30604.0
2023-06-28 14:50:00,61.48,61.65,61.47,61.61,36692.0,57.8175,57.9774,57.8081,57.9398,36692.0
2023-06-28 15:00:00,61.61,61.67,61.32,61.39,42700.0,57.9398,57.9962,57.667,57.7329,42700.0
2023-06-28 15:10:00,61.4,61.47,61.34,61.44,27781.0,57.7423,57.8081,57.6859,57.7799,27781.0
2023-06-28 15:20:00,61.45,61.51,61.37,61.38,21112.0,57.7893,57.8457,57.7141,57.7235,21112.0
2023-06-28 15:30:00,61.37,61.49,61.35,61.48,29107.0,57.7141,57.8269,57.6953,57.8175,29107.0
2023-06-28 15:40:00,61.48,61.57,61.47,61.53,43534.0,57.8175,57.9022,57.8081,57.8645,43534.0
2023-06-28 15:50:00,61.52,61.63,61.45,61.62,215139.0,57.8551,57.9586,57.7893,57.9492,215139.0
2023-06-29 09:30:00,61.72,61.84,61.4,61.68,24371.0,58.0432,58.1561,57.7423,58.0056,24371.0
2023-06-29 09:40:00,61.73,62.03,61.57,62.03,19862.0,58.0526,58.3347,57.9022,58.3347,19862.0
2023-06-29 09:50:00,62.03,62.11,61.82,61.89,27558.0,58.3347,58.41,58.1373,58.2031,27558.0
2023-06-29 10:00:00,61.93,62.17,61.87,61.99,20002.0,58.2407,58.4664,58.1843,58.2971,20002.0
2023-06-29 10:10:00,62.01,62.16,61.85,62.15,14656.0,58.3159,58.457,58.1655,58.4476,14656.0
2023-06-29 10:20:00,62.19,62.23,61.92,62.0,15567.0,58.4852,58.5228,58.2313,58.3065,15567.0
2023-06-29 10:30:00,62.0,62.02,61.88,61.89,13329.0,58.3065,58.3253,58.1937,58.2031,13329.0
2023-06-29 10:40:00,61.86,61.95,61.82,61.95,18585.0,58.1749,58.2595,58.1373,58.2595,18585.0
2023-06-29 10:50:00,61.97,62.09,61.87,62.07,4165.0,58.2783,58.3912,58.1843,58.3724,4165.0
2023-06-29 11:00:00,62.07,62.34,62.07,62.3,10387.0,58.3724,58.6263,58.3724,58.5887,10387.0
2023-06-29 11:10:00,62.28,62.53,62.27,62.45,15520.0,58.5699,58.805,58.5605,58.7297,15520.0
2023-06-29 11:20:00,62.45,62.5,62.41,62.49,12772.0,58.7297,58.7767,58.6921,58.7673,12772.0
2023-06-29 11:30:00,62.51,62.56,62.38,62.45,18279.0,58.7862,58.8332,58.6639,58.7297,18279.0
2023-06-29 11:40:00,62.46,62.5,62.38,62.48,11570.0,58.7391,58.7767,58.6639,58.7579,11570.0
2023-06-29 11:50:00,62.49,62.55,62.45,62.48,8050.0,58.7673,58.8238,58.7297,58.7579,8050.0
2023-06-29 12:00:00,62.49,62.52,62.27,62.34,19260.0,58.7673,58.7956,58.5605,58.6263,19260.0
2023-06-29 12:10:00,62.36,62.36,62.14,62.17,23495.0,58.6451,58.6451,58.4382,58.4664,23495.0
2023-06-29 12:20:00,62.15,62.22,62.08,62.16,16124.0,58.4476,58.5134,58.3818,58.457,16124.0
2023-06-29 12:30:00,62.16,62.19,62.08,62.08,16696.0,58.457,58.4852,58.3818,58.3818,16696.0
2023-06-29 12:40:00,62.07,62.07,61.99,62.01,10697.0,58.3724,58.3724,58.2971,58.3159,10697.0
2023-06-29 12:50:00,62.0,62.02,61.85,61.87,12846.0,58.3065,58.3253,58.1655,58.1843,12846.0
2023-06-29 13:00:00,61.86,61.88,61.71,61.85,17056.0,58.1749,58.1937,58.0338,58.1655,17056.0
2023-06-29 13:10:00,61.85,61.91,61.77,61.78,16265.0,58.1655,58.2219,58.0902,58.0996,16265.0
2023-06-29 13:20:00,61.8,61.83,61.73,61.74,8943.0,58.1184,58.1467,58.0526,58.062,8943.0
2023-06-29 13:30:00,61.74,61.74,61.63,61.69,11337.0,58.062,58.062,57.9586,58.015,11337.0
2023-06-29 13:40:00,61.7,61.71,61.62,61.67,15150.0,58.0244,58.0338,57.9492,57.9962,15150.0
2023-06-29 13:50:00,61.66,61.66,61.42,61.5,34207.0,57.9868,57.9868,57.7611,57.8363,34207.0
2023-06-29 14:00:00,61.51,61.51,61.31,61.37,20158.0,57.8457,57.8457,57.6576,57.7141,20158.0
2023-06-29 14:10:00,61.35,61.37,61.31,61.35,16134.0,57.6953,57.7141,57.6576,57.6953,16134.0
2023-06-29 14:20:00,61.36,61.52,61.36,61.48,12626.0,57.7047,57.8551,57.7047,57.8175,12626.0
2023-06-29 14:30:00,61.49,61.53,61.46,61.5,18649.0,57.8269,57.8645,57.7987,57.8363,18649.0
2023-06-29 14:40:00,61.49,61.61,61.4,61.61,19873.0,57.8269,57.9398,57.7423,57.9398,19873.0
2023-06-29 14:50:00,61.6,61.74,61.57,61.68,14647.0,57.9304,58.062,57.9022,58.0056,14647.0
2023-06-29 15:00:00,61.69,61.92,61.69,61.84,16913.0,58.015,58.2313,58.015,58.1561,16913.0
2023-06-29 15:10:00,61.83,61.9,61.79,61.88,19500.0,58.1467,58.2125,58.109,58.1937,19500.0
2023-06-29 15:20:00,61.89,61.91,61.85,61.9,13761.0,58.2031,58.2219,58.1655,58.2125,13761.0
2023-06-29 15:30:00,61.89,61.95,61.84,61.94,22605.0,58.2031,58.2595,58.1561,58.2501,22605.0
2023-06-29 15:40:00,61.93,62.11,61.91,62.09,38530.0,58.2407,58.41,58.2219,58.3912,38530.0
2023-06-29 15:50:00,62.07,62.19,61.9,61.94,194692.0,58.3724,58.4852,58.2125,58.2501,194692.0
2023-06-30 09:30:00,62.29,62.38,61.87,62.01,28179.0,58.5793,58.6639,58.1843,58.3159,28179.0
2023-06-30 09:40:00,62.12,62.44,62.02,62.13,30528.0,58.4194,58.7203,58.3253,58.4288,30528.0
2023-06-30 09:50:00,62.13,62.41,62.06,62.36,23717.0,58.4288,58.6921,58.363,58.6451,23717.0
2023-06-30 10:00:00,62.37,62.44,62.26,62.29,16296.0,58.6545,58.7203,58.551,58.5793,16296.0
2023-06-30 10:10:00,62.28,62.31,62.1,62.17,15157.0,58.5699,58.5981,58.4006,58.4664,15157.0
2023-06-30 10:20:00,62.17,62.23,62.11,62.17,16231.0,58.4664,58.5228,58.41,58.4664,16231.0
2023-06-30 10:30:00,62.17,62.25,61.94,61.94,21807.0,58.4664,58.5416,58.2501,58.2501,21807.0
2023-06-30 10:40:00,61.96,62.0,61.54,61.56,17831.0,58.2689,58.3065,57.8739,57.8927,17831.0
2023-06-30 10:50:00,61.58,61.71,61.5,61.55,41935.0,57.9116,58.0338,57.8363,57.8833,41935.0
2023-06-30 11:00:00,61.55,61.92,61.55,61.83,34909.0,57.8833,58.2313,57.8833,58.1467,34909.0
2023-06-30 11:10:00,61.84,61.89,61.8,61.83,8008.0,58.1561,58.2031,58.1184,58.1467,8008.0
2023-06-30 11:20:00,61.82,61.92,61.79,61.82,11959.0,58.1373,58.2313,58.109,58.1373,11959.0
2023-06-30 11:30:00,61.8,61.85,61.72,61.75,10469.0,58.1184,58.1655,58.0432,58.0714,10469.0
2023-06-30 11:40:00,61.75,61.76,61.69,61.75,8742.0,58.0714,58.0808,58.015,58.0714,8742.0
2023-06-30 11:50:00,61.73,61.79,61.64,61.76,10955.0,58.0526,58.109,57.968,58.0808,10955.0
2023-06-30 12:00:00,61.76,61.82,61.76,61.78,4190.0,58.0808,58.1373,58.0808,58.0996,4190.0
2023-06-30 12:10:00,61.79,61.81,61.76,61.8,8641.0,58.109,58.1279,58.0808,58.1184,8641.0
2023-06-30 12:20:00,61.81,61.88,61.79,61.87,6458.0,58.1279,58.1937,58.109,58.1843,6458.0
2023-06-30 12:30:00,61.87,61.89,61.8,61.87,11603.0,58.1843,58.2031,58.1184,58.1843,11603.0
2023-06-30 12:40:00,61.89,61.95,61.88,61.88,5442.0,58.2031,58.2595,58.1937,58.1937,5442.0
2023-06-30 12:50:00,61.88,61.91,61.83,61.89,6813.0,58.1937,58.2219,58.1467,58.2031,6813.0
2023-06-30 13:00:00,61.87,61.89,61.81,61.88,15976.0,58.1843,58.2031,58.1279,58.1937,15976.0
2023-06-30 13:10:00,61.87,61.95,61.8,61.95,10623.0,58.1843,58.2595,58.1184,58.2595,10623.0
2023-06-30 13:20:00,61.94,62.06,61.94,62.05,8743.0,58.2501,58.363,58.2501,58.3536,8743.0
2023-06-30 13:30:00,62.04,62.05,61.94,61.96,10020.0,58.3442,58.3536,58.2501,58.2689,10020.0
2023-06-30 13:40:00,61.96,62.04,61.92,62.03,9179.0,58.2689,58.3442,58.2313,58.3347,9179.0
2023-06-30 13:50:00,62.06,62.1,62.04,62.09,5108.0,58.363,58.4006,58.3442,58.3912,5108.0
2023-06-30 14:00:00,62.1,62.11,62.06,62.08,7255.0,58.4006,58.41,58.363,58.3818,7255.0
2023-06-30 14:10:00,62.07,62.07,61.94,61.95,6203.0,58.3724,58.3724,58.2501,58.2595,6203.0
2023-06-30 14:20:00,61.96,62.12,61.96,62.12,10057.0,58.2689,58.4194,58.2689,58.4194,10057.0
2023-06-30 14:30:00,62.14,62.16,62.08,62.12,7106.0,58.4382,58.457,58.3818,58.4194,7106.0
2023-06-30 14:40:00,62.13,62.13,61.99,62.01,8121.0,58.4288,58.4288,58.2971,58.3159,8121.0
2023-06-30 14:50:00,62.02,62.02,61.9,61.97,14765.0,58.3253,58.3253,58.2125,58.2783,14765.0
2023-06-30 15:00:00,61.97,62.01,61.93,61.97,17651.0,58.2783,58.3159,58.2407,58.2783,17651.0
2023-06-30 15:10:00,61.96,62.0,61.9,61.99,12623.0,58.2689,58.3065,58.2125,58.2971,12623.0
2023-06-30 15:20:00,61.98,62.01,61.9,62.01,17686.0,58.2877,58.3159,58.2125,58.3159,17686.0
2023-06-30 15:30:00,62.01,62.04,61.95,62.04,26524.0,58.3159,58.3442,58.2595,58.3442,26524.0
2023-06-30 15:40:00,62.03,62.09,61.92,61.96,30916.0,58.3347,58.3912,58.2313,58.2689,30916.0
2023-06-30 15:50:00,61.96,61.98,61.83,61.83,144918.0,58.2689,58.2877,58.1467,58.1467,144918.0
2023-07-03 09:30:00,62.0,62.51,61.89,62.51,39565.0,58.3065,58.7862,58.2031,58.7862,39565.0
2023-07-03 09:40:00,62.51,62.63,62.31,62.43,25139.0,58.7862,58.899,58.5981,58.7109,25139.0
2023-07-03 09:50:00,62.42,62.44,62.01,62.05,11421.0,58.7015,58.7203,58.3159,58.3536,11421.0
2023-07-03 10:00:00,62.08,62.11,61.84,62.09,16299.0,58.3818,58.41,58.1561,58.3912,16299.0
2023-07-03 10:10:00,62.1,62.2,62.05,62.09,22221.0,58.4006,58.4946,58.3536,58.3912,22221.0
2023-07-03 10:20:00,62.13,62.18,62.04,62.12,21440.0,58.4288,58.4758,58.3442,58.4194,21440.0
2023-07-03 10:30:00,62.17,62.38,62.14,62.23,25291.0,58.4664,58.6639,58.4382,58.5228,25291.0
2023-07-03 10:40:00,62.23,62.28,62.1,62.1,16949.0,58.5228,58.5699,58.4006,58.4006,16949.0
2023-07-03 10:50:00,62.11,62.11,61.92,61.97,17337.0,58.41,58.41,58.2313,58.2783,17337.0
2023-07-03 11:00:00,61.97,62.16,61.97,62.13,24088.0,58.2783,58.457,58.2783,58.4288,24088.0
2023-07-03 11:10:00,62.13,62.19,62.11,62.14,17872.0,58.4288,58.4852,58.41,58.4382,17872.0
2023-07-03 11:20:00,62.13,62.23,62.11,62.19,22694.0,58.4288,58.5228,58.41,58.4852,22694.0
2023-07-03 11:30:00,62.18,62.23,62.16,62.21,20322.0,58.4758,58.5228,58.457,58.504,20322.0
2023-07-03 11:40:00,62.2,62.23,62.15,62.23,23449.0,58.4946,58.5228,58.4476,58.5228,23449.0
2023-07-03 11:50:00,62.25,62.31,62.2,62.23,19964.0,58.5416,58.5981,58.4946,58.5228,19964.0
2023-07-03 12:00:00,62.23,62.33,62.2,62.28,19466.0,58.5228,58.6169,58.4946,58.5699,19466.0
2023-07-03 12:10:00,62.29,62.29,62.05,62.13,19236.0,58.5793,58.5793,58.3536,58.4288,19236.0
2023-07-03 12:20:00,62.12,62.17,62.08,62.12,15530.0,58.4194,58.4664,58.3818,58.4194,15530.0
2023-07-03 12:30:00,62.13,62.15,62.06,62.07,19288.0,58.4288,58.4476,58.363,58.3724,19288.0
2023-07-03 12:40:00,62.07,62.11,62.0,62.09,24040.0,58.3724,58.41,58.3065,58.3912,24040.0
2023-07-03 12:50:00,62.09,62.27,62.08,62.17,69276.0,58.3912,58.5605,58.3818,58.4664,69276.0
2023-07-05 09:30:00,61.81,61.85,61.5,61.54,32792.0,58.1279,58.1655,57.8363,57.8739,32792.0
2023-07-05 09:40:00,61.51,61.51,61.09,61.13,14477.0,57.8457,57.8457,57.4507,57.4884,14477.0
2023-07-05 09:50:00,61.12,61.39,61.11,61.26,15465.0,57.479,57.7329,57.4696,57.6106,15465.0
2023-07-05 10:00:00,61.21,61.28,61.12,61.24,12077.0,57.5636,57.6294,57.479,57.5918,12077.0
2023-07-05 10:10:00,61.25,61.32,61.2,61.22,17676.0,57.6012,57.667,57.5542,57.573,17676.0
2023-07-05 10:20:00,61.22,61.36,61.17,61.26,20576.0,57.573,57.7047,57.526,57.6106,20576.0
2023-07-05 10:30:00,61.27,61.35,61.07,61.11,21201.0,57.62,57.6953,57.4319,57.4696,21201.0
2023-07-05 10:40:00,61.11,61.14,60.96,61.03,14147.0,57.4696,57.4978,57.3285,57.3943,14147.0
2023-07-05 10:50:00,61.07,61.28,61.04,61.26,16075.0,57.4319,57.6294,57.4037,57.6106,16075.0
2023-07-05 11:00:00,61.28,61.36,61.22,61.28,11088.0,57.6294,57.7047,57.573,57.6294,11088.0
2023-07-05 11:10:00,61.28,61.28,61.22,61.24,12900.0,57.6294,57.6294,57.573,57.5918,12900.0
2023-07-05 11:20:00,61.24,61.35,61.21,61.3,12955.0,57.5918,57.6953,57.5636,57.6482,12955.0
2023-07-05 11:30:00,61.31,61.46,61.27,61.29,11845.0,57.6576,57.7987,57.62,57.6388,11845.0
2023-07-05 11:40:00,61.29,61.29,61.15,61.18,10522.0,57.6388,57.6388,57.5072,57.5354,10522.0
2023-07-05 11:50:00,61.16,61.16,60.97,60.99,14385.0,57.5166,57.5166,57.3379,57.3567,14385.0
2023-07-05 12:00:00,60.98,61.02,60.78,60.82,24523.0,57.3473,57.3849,57.1592,57.1968,24523.0
2023-07-05 12:10:00,60.8,60.8,60.69,60.72,21143.0,57.178,57.178,57.0746,57.1028,21143.0
2023-07-05 12:20:00,60.71,60.76,60.63,60.67,16341.0,57.0934,57.1404,57.0181,57.0558,16341.0
2023-07-05 12:30:00,60.66,60.67,60.5,60.52,20920.0,57.0464,57.0558,56.8959,56.9147,20920.0
2023-07-05 12:40:00,60.52,60.56,60.37,60.38,14895.0,56.9147,56.9523,56.7736,56.783,14895.0
2023-07-05 12:50:00,60.38,60.38,60.3,60.34,18983.0,56.783,56.783,56.7078,56.7454,18983.0
2023-07-05 13:00:00,60.34,60.35,60.23,60.27,17998.0,56.7454,56.7548,56.642,56.6796,17998.0
2023-07-05 13:10:00,60.27,60.28,60.2,60.21,20981.0,56.6796,56.689,56.6138,56.6232,20981.0
2023-07-05 13:20:00,60.21,60.34,60.21,60.34,10153.0,56.6232,56.7454,56.6232,56.7454,10153.0
2023-07-05 13:30:00,60.34,60.38,60.27,60.3,15980.0,56.7454,56.783,56.6796,56.7078,15980.0
2023-07-05 13:40:00,60.31,60.49,60.28,60.48,13048.0,56.7172,56.8865,56.689,56.8771,13048.0
2023-07-05 13:50:00,60.5,60.53,60.45,60.51,12541.0,56.8959,56.9241,56.8489,56.9053,12541.0
2023-07-05 14:00:00,60.51,60.71,60.49,60.66,21559.0,56.9053,57.0934,56.8865,57.0464,21559.0
2023-07-05 14:10:00,60.66,60.72,60.6,60.66,19362.0,57.0464,57.1028,56.9899,57.0464,19362.0
2023-07-05 14:20:00,60.64,60.72,60.57,60.72,11528.0,57.0276,57.1028,56.9617,57.1028,11528.0
2023-07-05 14:30:00,60.72,60.8,60.7,60.77,19746.0,57.1028,57.178,57.084,57.1498,19746.0
2023-07-05 14:40:00,60.77,60.86,60.77,60.83,18766.0,57.1498,57.2344,57.1498,57.2062,18766.0
2023-07-05 14:50:00,60.85,60.85,60.75,60.83,20575.0,57.225,57.225,57.131,57.2062,20575.0
2023-07-05 15:00:00,60.84,60.93,60.78,60.78,21687.0,57.2156,57.3003,57.1592,57.1592,21687.0
2023-07-05 15:10:00,60.79,60.85,60.75,60.77,18006.0,57.1686,57.225,57.131,57.1498,18006.0
2023-07-05 15:20:00,60.77,60.87,60.77,60.87,19650.0,57.1498,57.2439,57.1498,57.2439,19650.0
2023-07-05 15:30:00,60.87,60.91,60.76,60.91,29538.0,57.2439,57.2815,57.1404,57.2815,29538.0
2023-07-05 15:40:00,60.92,60.98,60.85,60.95,35992.0,57.2909,57.3473,57.225,57.3191,35992.0
2023-07-05 15:50:00,60.94,60.94,60.78,60.82,132866.0,57.3097,57.3097,57.1592,57.1968,132866.0
2023-07-06 09:30:00,59.99,60.27,59.87,60.08,30709.0,56.4163,56.6796,56.3034,56.5009,30709.0
2023-07-06 09:40:00,60.01,60.25,59.93,60.0,22356.0,56.4351,56.6608,56.3598,56.4257,22356.0
2023-07-06 09:50:00,60.0,60.05,59.83,59.94,14149.0,56.4257,56.4727,56.2658,56.3693,14149.0
2023-07-06 10:00:00,59.95,60.07,59.91,60.0,17631.0,56.3787,56.4915,56.341,56.4257,17631.0
2023-07-06 10:10:00,59.99,60.06,59.84,59.98,102020.0,56.4163,56.4821,56.2752,56.4069,102020.0
2023-07-06 10:20:00,59.98,60.06,59.92,59.95,25901.0,56.4069,56.4821,56.3504,56.3787,25901.0
2023-07-06 10:30:00,59.94,60.06,59.87,59.94,27856.0,56.3693,56.4821,56.3034,56.3693,27856.0
2023-07-06 10:40:00,59.92,59.97,59.82,59.85,21712.0,56.3504,56.3975,56.2564,56.2846,21712.0
2023-07-06 10:50:00,59.84,59.89,59.76,59.87,14647.0,56.2752,56.3222,56.2,56.3034,14647.0
2023-07-06 11:00:00,59.94,60.0,59.87,59.88,13442.0,56.3693,56.4257,56.3034,56.3128,13442.0
2023-07-06 11:10:00,59.9,59.91,59.79,59.87,20700.0,56.3316,56.341,56.2282,56.3034,20700.0
2023-07-06 11:20:00,59.88,59.95,59.79,59.95,7555.0,56.3128,56.3787,56.2282,56.3787,7555.0
2023-07-06 11:30:00,59.96,60.06,59.88,59.89,33131.0,56.3881,56.4821,56.3128,56.3222,33131.0
2023-07-06 11:40:00,59.9,60.03,59.87,60.03,17186.0,56.3316,56.4539,56.3034,56.4539,17186.0
2023-07-06 11:50:00,60.03,60.1,59.96,60.1,6854.0,56.4539,56.5197,56.3881,56.5197,6854.0
2023-07-06 12:00:00,60.12,60.16,59.98,60.05,9092.0,56.5385,56.5761,56.4069,56.4727,9092.0
2023-07-06 12:10:00,60.03,60.07,59.96,60.03,7218.0,56.4539,56.4915,56.3881,56.4539,7218.0
2023-07-06 12:20:00,60.05,60.05,59.98,60.0,6323.0,56.4727,56.4727,56.4069,56.4257,6323.0
2023-07-06 12:30:00,60.0,60.06,59.98,60.01,7923.0,56.4257,56.4821,56.4069,56.4351,7923.0
2023-07-06 12:40:00,60.0,60.06,59.99,60.04,6826.0,56.4257,56.4821,56.4163,56.4633,6826.0
2023-07-06 12:50:00,60.05,60.05,59.98,60.0,9184.0,56.4727,56.4727,56.4069,56.4257,9184.0
2023-07-06 13:00:00,60.0,60.1,60.0,60.04,19148.0,56.4257,56.5197,56.4257,56.4633,19148.0
2023-07-06 13:10:00,60.04,60.08,60.0,60.07,5785.0,56.4633,56.5009,56.4257,56.4915,5785.0
2023-07-06 13:20:00,60.07,60.11,60.02,60.07,8094.0,56.4915,56.5291,56.4445,56.4915,8094.0
2023-07-06 13:30:00,60.06,60.18,60.03,60.18,5352.0,56.4821,56.595,56.4539,56.595,5352.0
2023-07-06 13:40:00,60.19,60.28,60.19,60.26,15506.0,56.6044,56.689,56.6044,56.6702,15506.0
2023-07-06 13:50:00,60.26,60.29,60.24,60.28,7500.0,56.6702,56.6984,56.6514,56.689,7500.0
2023-07-06 14:00:00,60.29,60.36,60.26,60.35,7600.0,56.6984,56.7642,56.6702,56.7548,7600.0
2023-07-06 14:10:00,60.34,60.35,60.25,60.29,8198.0,56.7454,56.7548,56.6608,56.6984,8198.0
2023-07-06 14:20:00,60.3,60.33,60.24,60.29,7520.0,56.7078,56.736,56.6514,56.6984,7520.0
2023-07-06 14:30:00,60.27,60.35,60.25,60.34,7550.0,56.6796,56.7548,56.6608,56.7454,7550.0
2023-07-06 14:40:00,60.34,60.5,60.33,60.5,8125.0,56.7454,56.8959,56.736,56.8959,8125.0
2023-07-06 14:50:00,60.49,60.58,60.44,60.55,8335.0,56.8865,56.9711,56.8395,56.9429,8335.0
2023-07-06 15:00:00,60.55,60.58,60.47,60.48,13266.0,56.9429,56.9711,56.8677,56.8771,13266.0
2023-07-06 15:10:00,60.5,60.54,60.41,60.51,15719.0,56.8959,56.9335,56.8113,56.9053,15719.0
2023-07-06 15:20:00,60.51,60.54,60.47,60.52,15894.0,56.9053,56.9335,56.8677,56.9147,15894.0
2023-07-06 15:30:00,60.52,60.73,60.5,60.7,20843.0,56.9147,57.1122,56.8959,57.084,20843.0
2023-07-06 15:40:00,60.69,60.72,60.66,60.71,23743.0,57.0746,57.1028,57.0464,57.0934,23743.0
2023-07-06 15:50:00,60.73,60.89,60.67,60.8,146798.0,57.1122,57.2627,57.0558,57.178,146798.0
2023-07-07 09:30:00,60.87,61.32,60.77,61.13,21997.0,57.2439,57.667,57.1498,57.4884,21997.0
2023-07-07 09:40:00,61.22,61.29,61.01,61.29,12518.0,57.573,57.6388,57.3755,57.6388,12518.0
2023-07-07 09:50:00,61.29,61.57,61.29,61.47,11901.0,57.6388,57.9022,57.6388,57.8081,11901.0
2023-07-07 10:00:00,61.44,61.45,61.0,61.1,11911.0,57.7799,57.7893,57.3661,57.4602,11911.0
2023-07-07 10:10:00,61.12,61.15,60.92,61.05,6346.0,57.479,57.5072,57.2909,57.4131,6346.0
2023-07-07 10:20:00,61.05,61.05,60.93,60.93,4600.0,57.4131,57.4131,57.3003,57.3003,4600.0
2023-07-07 10:30:00,60.9,61.02,60.76,61.01,10930.0,57.2721,57.3849,57.1404,57.3755,10930.0
2023-07-07 10:40:00,61.03,61.17,61.02,61.14,7532.0,57.3943,57.526,57.3849,57.4978,7532.0
2023-07-07 10:50:00,61.12,61.28,61.1,61.28,6009.0,57.479,57.6294,57.4602,57.6294,6009.0
2023-07-07 11:00:00,61.28,61.41,61.24,61.3,13176.0,57.6294,57.7517,57.5918,57.6482,13176.0
2023-07-07 11:10:00,61.29,61.3,61.18,61.21,5710.0,57.6388,57.6482,57.5354,57.5636,5710.0
2023-07-07 11:20:00,61.21,61.33,61.19,61.31,8279.0,57.5636,57.6764,57.5448,57.6576,8279.0
2023-07-07 11:30:00,61.31,61.5,61.27,61.41,16692.0,57.6576,57.8363,57.62,57.7517,16692.0
2023-07-07 11:40:00,61.39,61.42,61.26,61.31,7886.0,57.7329,57.7611,57.6106,57.6576,7886.0
2023-07-07 11:50:00,61.29,61.38,61.25,61.28,12499.0,57.6388,57.7235,57.6012,57.6294,12499.0
2023-07-07 12:00:00,61.3,61.33,61.26,61.27,7543.0,57.6482,57.6764,57.6106,57.62,7543.0
2023-07-07 12:10:00,61.26,61.32,61.23,61.27,13084.0,57.6106,57.667,57.5824,57.62,13084.0
2023-07-07 12:20:00,61.28,61.33,61.21,61.33,6144.0,57.6294,57.6764,57.5636,57.6764,6144.0
2023-07-07 12:30:00,61.32,61.51,61.32,61.46,10417.0,57.667,57.8457,57.667,57.7987,10417.0
2023-07-07 12:40:00,61.48,61.57,61.46,61.51,13414.0,57.8175,57.9022,57.7987,57.8457,13414.0
2023-07-07 12:50:00,61.51,61.56,61.5,61.53,6265.0,57.8457,57.8927,57.8363,57.8645,6265.0
2023-07-07 13:00:00,61.55,61.66,61.51,61.6,10586.0,57.8833,57.9868,57.8457,57.9304,10586.0
2023-07-07 13:10:00,61.57,61.57,61.48,61.51,5332.0,57.9022,57.9022,57.8175,57.8457,5332.0
2023-07-07 13:20:00,61.51,61.53,61.4,61.4,8704.0,57.8457,57.8645,57.7423,57.7423,8704.0
2023-07-07 13:30:00,61.42,61.42,61.3,61.32,9039.0,57.7611,57.7611,57.6482,57.667,9039.0
2023-07-07 13:40:00,61.32,61.32,61.25,61.27,10911.0,57.667,57.667,57.6012,57.62,10911.0
2023-07-07 13:50:00,61.29,61.31,61.15,61.21,7382.0,57.6388,57.6576,57.5072,57.5636,7382.0
2023-07-07 14:00:00,61.2,61.2,61.12,61.18,6167.0,57.5542,57.5542,57.479,57.5354,6167.0
2023-07-07 14:10:00,61.18,61.22,61.14,61.15,7500.0,57.5354,57.573,57.4978,57.5072,7500.0
2023-07-07 14:20:00,61.15,61.21,61.12,61.21,7001.0,57.5072,57.5636,57.479,57.5636,7001.0
2023-07-07 14:30:00,61.2,61.2,61.07,61.11,6057.0,57.5542,57.5542,57.4319,57.4696,6057.0
2023-07-07 14:40:00,61.12,61.13,61.04,61.06,4947.0,57.479,57.4884,57.4037,57.4225,4947.0
2023-07-07 14:50:00,61.06,61.06,60.91,60.94,8356.0,57.4225,57.4225,57.2815,57.3097,8356.0
2023-07-07 15:00:00,60.94,60.94,60.88,60.91,7220.0,57.3097,57.3097,57.2533,57.2815,7220.0
2023-07-07 15:10:00,60.92,60.97,60.8,60.81,14567.0,57.2909,57.3379,57.178,57.1874,14567.0
2023-07-07 15:20:00,60.79,60.81,60.64,60.69,17149.0,57.1686,57.1874,57.0276,57.0746,17149.0
2023-07-07 15:30:00,60.66,60.68,60.5,60.52,22824.0,57.0464,57.0652,56.8959,56.9147,22824.0
2023-07-07 15:40:00,60.49,60.49,60.2,60.22,40187.0,56.8865,56.8865,56.6138,56.6326,40187.0
2023-07-07 15:50:00,60.23,60.33,60.12,60.28,146858.0,56.642,56.736,56.5385,56.689,146858.0
2023-07-10 09:30:00,59.86,60.35,59.65,60.35,46684.0,56.294,56.7548,56.0965,56.7548,46684.0
2023-07-10 09:40:00,60.26,60.58,60.26,60.58,33823.0,56.6702,56.9711,56.6702,56.9711,33823.0
2023-07-10 09:50:00,60.64,60.94,60.64,60.9,25583.0,57.0276,57.3097,57.0276,57.2721,25583.0
2023-07-10 10:00:00,60.87,60.93,60.75,60.76,17022.0,57.2439,57.3003,57.131,57.1404,17022.0
2023-07-10 10:10:00,60.76,60.87,60.67,60.73,15844.0,57.1404,57.2439,57.0558,57.1122,15844.0
2023-07-10 10:20:00,60.75,60.78,60.56,60.6,16844.0,57.131,57.1592,56.9523,56.9899,16844.0
2023-07-10 10:30:00,60.59,60.81,60.47,60.78,19246.0,56.9805,57.1874,56.8677,57.1592,19246.0
2023-07-10 10:40:00,60.76,60.86,60.74,60.82,16240.0,57.1404,57.2344,57.1216,57.1968,16240.0
2023-07-10 10:50:00,60.83,60.85,60.73,60.82,17700.0,57.2062,57.225,57.1122,57.1968,17700.0
2023-07-10 11:00:00,60.84,60.87,60.64,60.66,11241.0,57.2156,57.2439,57.0276,57.0464,11241.0
2023-07-10 11:10:00,60.65,60.81,60.63,60.66,11943.0,57.037,57.1874,57.0181,57.0464,11943.0
2023-07-10 11:20:00,60.65,60.7,60.6,60.63,12598.0,57.037,57.084,56.9899,57.0181,12598.0
2023-07-10 11:30:00,60.62,60.71,60.59,60.66,10960.0,57.0087,57.0934,56.9805,57.0464,10960.0
2023-07-10 11:40:00,60.65,60.92,60.63,60.92,51045.0,57.037,57.2909,57.0181,57.2909,51045.0
2023-07-10 11:50:00,60.95,60.99,60.82,60.84,17987.0,57.3191,57.3567,57.1968,57.2156,17987.0
2023-07-10 12:00:00,60.84,60.84,60.69,60.69,20091.0,57.2156,57.2156,57.0746,57.0746,20091.0
2023-07-10 12:10:00,60.68,60.74,60.67,60.67,11058.0,57.0652,57.1216,57.0558,57.0558,11058.0
2023-07-10 12:20:00,60.67,60.77,60.6,60.77,12305.0,57.0558,57.1498,56.9899,57.1498,12305.0
2023-07-10 12:30:00,60.79,60.79,60.62,60.63,11785.0,57.1686,57.1686,57.0087,57.0181,11785.0
2023-07-10 12:40:00,60.59,60.6,60.5,60.59,20080.0,56.9805,56.9899,56.8959,56.9805,20080.0
2023-07-10 12:50:00,60.6,60.61,60.45,60.48,30137.0,56.9899,56.9993,56.8489,56.8771,30137.0
2023-07-10 13:00:00,60.48,60.6,60.46,60.49,20400.0,56.8771,56.9899,56.8583,56.8865,20400.0
2023-07-10 13:10:00,60.53,60.55,60.47,60.48,9921.0,56.9241,56.9429,56.8677,56.8771,9921.0
2023-07-10 13:20:00,60.48,60.51,60.4,60.49,9195.0,56.8771,56.9053,56.8019,56.8865,9195.0
2023-07-10 13:30:00,60.5,60.7,60.49,60.7,12285.0,56.8959,57.084,56.8865,57.084,12285.0
2023-07-10 13:40:00,60.71,60.8,60.63,60.65,14217.0,57.0934,57.178,57.0181,57.037,14217.0
2023-07-10 13:50:00,60.66,60.81,60.66,60.74,11377.0,57.0464,57.1874,57.0464,57.1216,11377.0
2023-07-10 14:00:00,60.73,60.78,60.68,60.72,7463.0,57.1122,57.1592,57.0652,57.1028,7463.0
2023-07-10 14:10:00,60.72,60.78,60.7,60.73,9709.0,57.1028,57.1592,57.084,57.1122,9709.0
2023-07-10 14:20:00,60.73,60.78,60.72,60.75,9665.0,57.1122,57.1592,57.1028,57.131,9665.0
2023-07-10 14:30:00,60.74,60.74,60.63,60.64,13754.0,57.1216,57.1216,57.0181,57.0276,13754.0
2023-07-10 14:40:00,60.63,60.67,60.57,60.61,11703.0,57.0181,57.0558,56.9617,56.9993,11703.0
2023-07-10 14:50:00,60.61,60.64,60.57,60.6,15097.0,56.9993,57.0276,56.9617,56.9899,15097.0
2023-07-10 15:00:00,60.6,60.6,60.46,60.47,20359.0,56.9899,56.9899,56.8583,56.8677,20359.0
2023-07-10 15:10:00,60.45,60.51,60.42,60.48,24736.0,56.8489,56.9053,56.8207,56.8771,24736.0
2023-07-10 15:20:00,60.49,60.53,60.42,60.43,26379.0,56.8865,56.9241,56.8207,56.8301,26379.0
2023-07-10 15:30:00,60.43,60.45,60.35,60.41,28214.0,56.8301,56.8489,56.7548,56.8113,28214.0
2023-07-10 15:40:00,60.41,60.44,60.31,60.34,26896.0,56.8113,56.8395,56.7172,56.7454,26896.0
2023-07-10 15:50:00,60.33,60.41,60.3,60.4,152906.0,56.736,56.8113,56.7078,56.8019,152906.0
2023-07-11 09:30:00,60.5,60.9,60.45,60.84,18495.0,56.8959,57.2721,56.8489,57.2156,18495.0
2023-07-11 09:40:00,60.82,60.82,60.47,60.63,22155.0,57.1968,57.1968,56.8677,57.0181,22155.0
2023-07-11 09:50:00,60.59,60.73,60.39,60.7,21741.0,56.9805,57.1122,56.7924,57.084,21741.0
2023-07-11 10:00:00,60.7,60.86,60.57,60.86,25617.0,57.084,57.2344,56.9617,57.2344,25617.0
2023-07-11 10:10:00,60.9,61.05,60.73,60.9,55499.0,57.2721,57.4131,57.1122,57.2721,55499.0
2023-07-11 10:20:00,60.94,61.07,60.89,61.05,36065.0,57.3097,57.4319,57.2627,57.4131,36065.0
2023-07-11 10:30:00,61.03,61.16,60.82,61.15,22036.0,57.3943,57.5166,57.1968,57.5072,22036.0
2023-07-11 10:40:00,61.15,61.38,61.09,61.33,29245.0,57.5072,57.7235,57.4507,57.6764,29245.0
2023-07-11 10:50:00,61.31,61.36,60.89,60.92,28010.0,57.6576,57.7047,57.2627,57.2909,28010.0
2023-07-11 11:00:00,60.93,60.98,60.72,60.75,10685.0,57.3003,57.3473,57.1028,57.131,10685.0
2023-07-11 11:10:00,60.75,60.8,60.65,60.7,8158.0,57.131,57.178,57.037,57.084,8158.0
2023-07-11 11:20:00,60.76,60.82,60.59,60.59,5814.0,57.1404,57.1968,56.9805,56.9805,5814.0
2023-07-11 11:30:00,60.67,60.82,60.66,60.73,13829.0,57.0558,57.1968,57.0464,57.1122,13829.0
2023-07-11 11:40:00,60.76,60.79,60.62,60.65,9286.0,57.1404,57.1686,57.0087,57.037,9286.0
2023-07-11 11:50:00,60.68,60.71,60.61,60.68,5190.0,57.0652,57.0934,56.9993,57.0652,5190.0
2023-07-11 12:00:00,60.65,60.76,60.65,60.71,3633.0,57.037,57.1404,57.037,57.0934,3633.0
2023-07-11 12:10:00,60.73,60.79,60.65,60.67,5039.0,57.1122,57.1686,57.037,57.0558,5039.0
2023-07-11 12:20:00,60.69,60.78,60.62,60.7,9176.0,57.0746,57.1592,57.0087,57.084,9176.0
2023-07-11 12:30:00,60.68,60.75,60.58,60.6,6030.0,57.0652,57.131,56.9711,56.9899,6030.0
2023-07-11 12:40:00,60.61,60.65,60.58,60.58,4184.0,56.9993,57.037,56.9711,56.9711,4184.0
2023-07-11 12:50:00,60.59,60.59,60.42,60.48,10584.0,56.9805,56.9805,56.8207,56.8771,10584.0
2023-07-11 13:00:00,60.5,60.58,60.5,60.5,6957.0,56.8959,56.9711,56.8959,56.8959,6957.0
2023-07-11 13:10:00,60.54,60.54,60.35,60.4,7921.0,56.9335,56.9335,56.7548,56.8019,7921.0
2023-07-11 13:20:00,60.4,60.41,60.32,60.41,7789.0,56.8019,56.8113,56.7266,56.8113,7789.0
2023-07-11 13:30:00,60.42,60.45,60.39,60.44,4144.0,56.8207,56.8489,56.7924,56.8395,4144.0
2023-07-11 13:40:00,60.43,60.43,60.31,60.38,7372.0,56.8301,56.8301,56.7172,56.783,7372.0
2023-07-11 13:50:00,60.4,60.44,60.37,60.41,7259.0,56.8019,56.8395,56.7736,56.8113,7259.0
2023-07-11 14:00:00,60.43,60.59,60.43,60.59,10585.0,56.8301,56.9805,56.8301,56.9805,10585.0
2023-07-11 14:10:00,60.55,60.57,60.43,60.5,8373.0,56.9429,56.9617,56.8301,56.8959,8373.0
2023-07-11 14:20:00,60.46,60.55,60.44,60.53,4756.0,56.8583,56.9429,56.8395,56.9241,4756.0
2023-07-11 14:30:00,60.55,60.67,60.55,60.67,13194.0,56.9429,57.0558,56.9429,57.0558,13194.0
2023-07-11 14:40:00,60.69,60.79,60.66,60.7,7356.0,57.0746,57.1686,57.0464,57.084,7356.0
2023-07-11 14:50:00,60.71,60.73,60.65,60.69,7518.0,57.0934,57.1122,57.037,57.0746,7518.0
2023-07-11 15:00:00,60.7,60.7,60.6,60.65,8856.0,57.084,57.084,56.9899,57.037,8856.0
2023-07-11 15:10:00,60.63,60.71,60.61,60.7,6666.0,57.0181,57.0934,56.9993,57.084,6666.0
2023-07-11 15:20:00,60.74,60.77,60.68,60.71,12181.0,57.1216,57.1498,57.0652,57.0934,12181.0
2023-07-11 15:30:00,60.73,60.83,60.73,60.78,20665.0,57.1122,57.2062,57.1122,57.1592,20665.0
2023-07-11 15:40:00,60.79,61.03,60.79,61.01,42292.0,57.1686,57.3943,57.1686,57.3755,42292.0
2023-07-11 15:50:00,61.04,61.1,60.99,61.05,103967.0,57.4037,57.4602,57.3567,57.4131,103967.0
2023-07-12 09:30:00,62.0,62.52,61.83,62.48,39360.0,58.3065,58.7956,58.1467,58.7579,39360.0
2023-07-12 09:40:00,62.44,62.5,61.65,61.65,40181.0,58.7203,58.7767,57.9774,57.9774,40181.0
2023-07-12 09:50:00,61.64,61.72,61.17,61.17,23023.0,57.968,58.0432,57.526,57.526,23023.0
2023-07-12 10:00:00,61.16,61.21,61.01,61.1,20622.0,57.5166,57.5636,57.3755,57.4602,20622.0
2023-07-12 10:10:00,61.1,61.1,60.8,60.83,33032.0,57.4602,57.4602,57.178,57.2062,33032.0
2023-07-12 10:20:00,60.82,60.93,60.45,60.55,40817.0,57.1968,57.3003,56.8489,56.9429,40817.0
2023-07-12 10:30:00,60.53,60.77,60.47,60.71,25011.0,56.9241,57.1498,56.8677,57.0934,25011.0
2023-07-12 10:40:00,60.7,60.82,60.54,60.61,15780.0,57.084,57.1968,56.9335,56.9993,15780.0
2023-07-12 10:50:00,60.6,60.7,60.51,60.59,114689.0,56.9899,57.084,56.9053,56.9805,114689.0
2023-07-12 11:00:00,60.68,60.84,60.6,60.61,17781.0,57.0652,57.2156,56.9899,56.9993,17781.0
2023-07-12 11:10:00,60.62,60.66,60.55,60.58,14960.0,57.0087,57.0464,56.9429,56.9711,14960.0
2023-07-12 11:20:00,60.54,60.56,60.4,60.49,13959.0,56.9335,56.9523,56.8019,56.8865,13959.0
2023-07-12 11:30:00,60.48,60.53,60.4,60.51,12120.0,56.8771,56.9241,56.8019,56.9053,12120.0
2023-07-12 11:40:00,60.51,60.62,60.44,60.62,27790.0,56.9053,57.0087,56.8395,57.0087,27790.0
2023-07-12 11:50:00,60.64,60.64,60.43,60.44,12910.0,57.0276,57.0276,56.8301,56.8395,12910.0
2023-07-12 12:00:00,60.46,60.49,60.2,60.33,14342.0,56.8583,56.8865,56.6138,56.736,14342.0
2023-07-12 12:10:00,60.31,60.44,60.29,60.38,11081.0,56.7172,56.8395,56.6984,56.783,11081.0
2023-07-12 12:20:00,60.38,60.48,60.36,60.43,13195.0,56.783,56.8771,56.7642,56.8301,13195.0
2023-07-12 12:30:00,60.42,60.62,60.4,60.62,7320.0,56.8207,57.0087,56.8019,57.0087,7320.0
2023-07-12 12:40:00,60.62,60.66,60.54,60.63,10052.0,57.0087,57.0464,56.9335,57.0181,10052.0
2023-07-12 12:50:00,60.61,60.7,60.6,60.63,7620.0,56.9993,57.084,56.9899,57.0181,7620.0
2023-07-12 13:00:00,60.66,60.72,60.63,60.7,8372.0,57.0464,57.1028,57.0181,57.084,8372.0
2023-07-12 13:10:00,60.69,60.77,60.65,60.76,7465.0,57.0746,57.1498,57.037,57.1404,7465.0
2023-07-12 13:20:00,60.74,60.82,60.69,60.81,13236.0,57.1216,57.1968,57.0746,57.1874,13236.0
2023-07-12 13:30:00,60.79,60.91,60.79,60.91,9975.0,57.1686,57.2815,57.1686,57.2815,9975.0
2023-07-12 13:40:00,60.91,60.95,60.85,60.95,10766.0,57.2815,57.3191,57.225,57.3191,10766.0
2023-07-12 13:50:00,60.95,61.07,60.94,61.05,13124.0,57.3191,57.4319,57.3097,57.4131,13124.0
2023-07-12 14:00:00,61.03,61.12,60.98,61.07,14407.0,57.3943,57.479,57.3473,57.4319,14407.0
2023-07-12 14:10:00,61.06,61.15,61.06,61.13,13868.0,57.4225,57.5072,57.4225,57.4884,13868.0
2023-07-12 14:20:00,61.11,61.23,61.11,61.14,14654.0,57.4696,57.5824,57.4696,57.4978,14654.0
2023-07-12 14:30:00,61.13,61.22,61.11,61.18,11003.0,57.4884,57.573,57.4696,57.5354,11003.0
2023-07-12 14:40:00,61.18,61.32,61.16,61.32,159930.0,57.5354,57.667,57.5166,57.667,159930.0
2023-07-12 14:50:00,61.32,61.34,61.21,61.28,17023.0,57.667,57.6859,57.5636,57.6294,17023.0
2023-07-12 15:00:00,61.28,61.3,61.22,61.24,18531.0,57.6294,57.6482,57.573,57.5918,18531.0
2023-07-12 15:10:00,61.24,61.42,61.2,61.36,30800.0,57.5918,57.7611,57.5542,57.7047,30800.0
2023-07-12 15:20:00,61.35,61.39,61.22,61.38,76775.0,57.6953,57.7329,57.573,57.7235,76775.0
2023-07-12 15:30:00,61.39,61.48,61.32,61.45,39043.0,57.7329,57.8175,57.667,57.7893,39043.0
2023-07-12 15:40:00,61.45,61.52,61.4,61.46,53129.0,57.7893,57.8551,57.7423,57.7987,53129.0
2023-07-12 15:50:00,61.44,61.63,61.38,61.63,212299.0,57.7799,57.9586,57.7235,57.9586,212299.0
2023-07-13 09:30:00,61.91,62.31,61.88,62.23,30961.0,58.2219,58.5981,58.1937,58.5228,30961.0
2023-07-13 09:40:00,62.23,62.46,61.98,62.4,24043.0,58.5228,58.7391,58.2877,58.6827,24043.0
2023-07-13 09:50:00,62.43,62.85,62.32,62.65,202427.0,58.7109,59.1059,58.6075,58.9178,202427.0
2023-07-13 10:00:00,62.71,62.93,62.58,62.85,21839.0,58.9742,59.1811,58.852,59.1059,21839.0
2023-07-13 10:10:00,62.83,62.96,62.65,62.67,28753.0,59.0871,59.2093,58.9178,58.9366,28753.0
2023-07-13 10:20:00,62.65,62.72,62.58,62.67,13486.0,58.9178,58.9836,58.852,58.9366,13486.0
2023-07-13 10:30:00,62.65,62.78,62.56,62.58,42765.0,58.9178,59.0401,58.8332,58.852,42765.0
2023-07-13 10:40:00,62.6,62.68,62.56,62.64,10465.0,58.8708,58.946,58.8332,58.9084,10465.0
2023-07-13 10:50:00,62.62,62.68,62.53,62.61,14900.0,58.8896,58.946,58.805,58.8802,14900.0
2023-07-13 11:00:00,62.61,62.68,62.57,62.58,9028.0,58.8802,58.946,58.8426,58.852,9028.0
2023-07-13 11:10:00,62.59,62.6,62.42,62.42,17405.0,58.8614,58.8708,58.7015,58.7015,17405.0
2023-07-13 11:20:00,62.42,62.43,62.31,62.37,18072.0,58.7015,58.7109,58.5981,58.6545,18072.0
2023-07-13 11:30:00,62.37,62.37,62.27,62.33,11023.0,58.6545,58.6545,58.5605,58.6169,11023.0
2023-07-13 11:40:00,62.33,62.46,62.27,62.31,113282.0,58.6169,58.7391,58.5605,58.5981,113282.0
2023-07-13 11:50:00,62.33,62.39,62.25,62.34,17934.0,58.6169,58.6733,58.5416,58.6263,17934.0
2023-07-13 12:00:00,62.32,62.44,62.31,62.44,67451.0,58.6075,58.7203,58.5981,58.7203,67451.0
2023-07-13 12:10:00,62.46,62.7,62.43,62.65,102168.0,58.7391,58.9648,58.7109,58.9178,102168.0
2023-07-13 12:20:00,62.66,62.68,62.51,62.66,29367.0,58.9272,58.946,58.7862,58.9272,29367.0
2023-07-13 12:30:00,62.64,62.71,62.59,62.69,13801.0,58.9084,58.9742,58.8614,58.9554,13801.0
2023-07-13 12:40:00,62.68,62.7,62.46,62.46,12188.0,58.946,58.9648,58.7391,58.7391,12188.0
2023-07-13 12:50:00,62.48,62.59,62.48,62.56,6978.0,58.7579,58.8614,58.7579,58.8332,6978.0
2023-07-13 13:00:00,62.58,62.58,62.48,62.48,8487.0,58.852,58.852,58.7579,58.7579,8487.0
2023-07-13 13:10:00,62.49,62.53,62.45,62.5,6490.0,58.7673,58.805,58.7297,58.7767,6490.0
2023-07-13 13:20:00,62.51,62.53,62.39,62.39,15584.0,58.7862,58.805,58.6733,58.6733,15584.0
2023-07-13 13:30:00,62.4,62.4,62.17,62.2,14207.0,58.6827,58.6827,58.4664,58.4946,14207.0
2023-07-13 13:40:00,62.19,62.22,62.07,62.2,22146.0,58.4852,58.5134,58.3724,58.4946,22146.0
2023-07-13 13:50:00,62.19,62.19,61.94,61.96,11625.0,58.4852,58.4852,58.2501,58.2689,11625.0
2023-07-13 14:00:00,61.94,61.99,61.87,61.89,13810.0,58.2501,58.2971,58.1843,58.2031,13810.0
2023-07-13 14:10:00,61.89,61.94,61.84,61.9,10569.0,58.2031,58.2501,58.1561,58.2125,10569.0
2023-07-13 14:20:00,61.93,62.06,61.93,62.06,11180.0,58.2407,58.363,58.2407,58.363,11180.0
2023-07-13 14:30:00,62.08,62.28,62.0,62.08,113841.0,58.3818,58.5699,58.3065,58.3818,113841.0
2023-07-13 14:40:00,62.08,62.23,62.07,62.21,9745.0,58.3818,58.5228,58.3724,58.504,9745.0
2023-07-13 14:50:00,62.19,62.2,62.1,62.18,14554.0,58.4852,58.4946,58.4006,58.4758,14554.0
2023-07-13 15:00:00,62.19,62.25,62.14,62.22,23143.0,58.4852,58.5416,58.4382,58.5134,23143.0
2023-07-13 15:10:00,62.21,62.33,62.19,62.25,26784.0,58.504,58.6169,58.4852,58.5416,26784.0
2023-07-13 15:20:00,62.23,62.29,62.14,62.19,46767.0,58.5228,58.5793,58.4382,58.4852,46767.0
2023-07-13 15:30:00,62.2,62.2,62.12,62.19,19648.0,58.4946,58.4946,58.4194,58.4852,19648.0
2023-07-13 15:40:00,62.19,62.27,62.16,62.21,34133.0,58.4852,58.5605,58.457,58.504,34133.0
2023-07-13 15:50:00,62.25,62.26,62.01,62.02,225334.0,58.5416,58.551,58.3159,58.3253,225334.0
2023-07-14 09:30:00,61.61,61.92,61.36,61.67,23300.0,57.9398,58.2313,57.7047,57.9962,23300.0
2023-07-14 09:40:00,61.67,61.78,61.5,61.73,54238.0,57.9962,58.0996,57.8363,58.0526,54238.0
2023-07-14 09:50:00,61.73,61.73,61.35,61.36,20618.0,58.0526,58.0526,57.6953,57.7047,20618.0
2023-07-14 10:00:00,61.36,61.62,61.32,61.62,31213.0,57.7047,57.9492,57.667,57.9492,31213.0
2023-07-14 10:10:00,61.64,61.95,61.64,61.86,18178.0,57.968,58.2595,57.968,58.1749,18178.0
2023-07-14 10:20:00,61.85,61.9,61.7,61.78,17818.0,58.1655,58.2125,58.0244,58.0996,17818.0
2023-07-14 10:30:00,61.79,61.91,61.74,61.87,20556.0,58.109,58.2219,58.062,58.1843,20556.0
2023-07-14 10:40:00,61.87,61.91,61.61,61.63,14980.0,58.1843,58.2219,57.9398,57.9586,14980.0
2023-07-14 10:50:00,61.64,61.89,61.6,61.83,21800.0,57.968,58.2031,57.9304,58.1467,21800.0
2023-07-14 11:00:00,61.83,61.91,61.8,61.89,17889.0,58.1467,58.2219,58.1184,58.2031,17889.0
2023-07-14 11:10:00,61.87,61.88,61.78,61.83,12047.0,58.1843,58.1937,58.0996,58.1467,12047.0
2023-07-14 11:20:00,61.82,61.84,61.74,61.81,13273.0,58.1373,58.1561,58.062,58.1279,13273.0
2023-07-14 11:30:00,61.83,61.89,61.77,61.85,14712.0,58.1467,58.2031,58.0902,58.1655,14712.0
2023-07-14 11:40:00,61.83,61.83,61.69,61.69,10496.0,58.1467,58.1467,58.015,58.015,10496.0
2023-07-14 11:50:00,61.69,61.75,61.62,61.75,8543.0,58.015,58.0714,57.9492,58.0714,8543.0
2023-07-14 12:00:00,61.76,61.77,61.63,61.65,9103.0,58.0808,58.0902,57.9586,57.9774,9103.0
2023-07-14 12:10:00,61.62,61.75,61.62,61.75,12601.0,57.9492,58.0714,57.9492,58.0714,12601.0
2023-07-14 12:20:00,61.74,61.77,61.71,61.75,13420.0,58.062,58.0902,58.0338,58.0714,13420.0
2023-07-14 12:30:00,61.74,61.85,61.69,61.79,18136.0,58.062,58.1655,58.015,58.109,18136.0
2023-07-14 12:40:00,61.79,61.86,61.74,61.77,11852.0,58.109,58.1749,58.062,58.0902,11852.0
2023-07-14 12:50:00,61.76,61.76,61.65,61.68,8638.0,58.0808,58.0808,57.9774,58.0056,8638.0
2023-07-14 13:00:00,61.68,61.7,61.61,61.63,8467.0,58.0056,58.0244,57.9398,57.9586,8467.0
2023-07-14 13:10:00,61.63,61.78,61.62,61.7,10808.0,57.9586,58.0996,57.9492,58.0244,10808.0
2023-07-14 13:20:00,61.71,61.78,61.68,61.77,11456.0,58.0338,58.0996,58.0056,58.0902,11456.0
2023-07-14 13:30:00,61.77,62.58,61.77,62.1,188738.0,58.0902,58.852,58.0902,58.4006,188738.0
2023-07-14 13:40:00,62.05,62.32,61.62,61.62,236664.0,58.3536,58.6075,57.9492,57.9492,236664.0
2023-07-14 13:50:00,61.61,61.91,61.61,61.73,51274.0,57.9398,58.2219,57.9398,58.0526,51274.0
2023-07-14 14:00:00,61.73,61.88,61.64,61.64,32514.0,58.0526,58.1937,57.968,57.968,32514.0
2023-07-14 14:10:00,61.62,61.87,61.61,61.87,26420.0,57.9492,58.1843,57.9398,58.1843,26420.0
2023-07-14 14:20:00,61.87,61.89,61.65,61.67,23310.0,58.1843,58.2031,57.9774,57.9962,23310.0
2023-07-14 14:30:00,61.69,61.71,61.6,61.64,18371.0,58.015,58.0338,57.9304,57.968,18371.0
2023-07-14 14:40:00,61.63,61.75,61.63,61.68,35403.0,57.9586,58.0714,57.9586,58.0056,35403.0
2023-07-14 14:50:00,61.67,61.8,61.65,61.77,19631.0,57.9962,58.1184,57.9774,58.0902,19631.0
2023-07-14 15:00:00,61.74,61.74,61.54,61.57,17832.0,58.062,58.062,57.8739,57.9022,17832.0
2023-07-14 15:10:00,61.56,61.61,61.35,61.42,35408.0,57.8927,57.9398,57.6953,57.7611,35408.0
2023-07-14 15:20:00,61.43,61.65,61.43,61.54,31553.0,57.7705,57.9774,57.7705,57.8739,31553.0
2023-07-14 15:30:00,61.55,61.55,61.33,61.37,63285.0,57.8833,57.8833,57.6764,57.7141,63285.0
2023-07-14 15:40:00,61.36,61.58,61.34,61.55,56534.0,57.7047,57.9116,57.6859,57.8833,56534.0
2023-07-14 15:50:00,61.54,61.63,61.4,61.58,170537.0,57.8739,57.9586,57.7423,57.9116,170537.0
2023-07-17 09:30:00,60.84,61.07,60.3,60.37,64472.0,57.2156,57.4319,56.7078,56.7736,64472.0
2023-07-17 09:40:00,60.37,60.4,59.98,60.34,28269.0,56.7736,56.8019,56.4069,56.7454,28269.0
2023-07-17 09:50:00,60.34,60.8,60.34,60.8,20145.0,56.7454,57.178,56.7454,57.178,20145.0
2023-07-17 10:00:00,60.78,61.03,60.75,61.01,29503.0,57.1592,57.3943,57.131,57.3755,29503.0
2023-07-17 10:10:00,61.03,61.31,61.0,61.21,102868.0,57.3943,57.6576,57.3661,57.5636,102868.0
2023-07-17 10:20:00,61.22,61.27,60.9,60.92,56583.0,57.573,57.62,57.2721,57.2909,56583.0
2023-07-17 10:30:00,60.94,60.94,60.6,60.75,25481.0,57.3097,57.3097,56.9899,57.131,25481.0
2023-07-17 10:40:00,60.77,60.95,60.76,60.93,17022.0,57.1498,57.3191,57.1404,57.3003,17022.0
2023-07-17 10:50:00,60.92,61.07,60.87,61.02,21124.0,57.2909,57.4319,57.2439,57.3849,21124.0
2023-07-17 11:00:00,61.04,61.07,60.95,60.97,11565.0,57.4037,57.4319,57.3191,57.3379,11565.0
2023-07-17 11:10:00,60.99,61.22,60.99,61.22,13055.0,57.3567,57.573,57.3567,57.573,13055.0
2023-07-17 11:20:00,61.21,61.25,61.09,61.11,20703.0,57.5636,57.6012,57.4507,57.4696,20703.0
2023-07-17 11:30:00,61.11,61.23,61.1,61.16,17819.0,57.4696,57.5824,57.4602,57.5166,17819.0
2023-07-17 11:40:00,61.17,61.25,61.14,61.21,17258.0,57.526,57.6012,57.4978,57.5636,17258.0
2023-07-17 11:50:00,61.22,61.27,61.13,61.13,49846.0,57.573,57.62,57.4884,57.4884,49846.0
2023-07-17 12:00:00,61.13,61.17,61.04,61.11,19714.0,57.4884,57.526,57.4037,57.4696,19714.0
2023-07-17 12:10:00,61.11,61.18,61.06,61.08,11063.0,57.4696,57.5354,57.4225,57.4413,11063.0
2023-07-17 12:20:00,61.09,61.17,61.03,61.1,17674.0,57.4507,57.526,57.3943,57.4602,17674.0
2023-07-17 12:30:00,61.1,61.13,61.08,61.09,11418.0,57.4602,57.4884,57.4413,57.4507,11418.0
2023-07-17 12:40:00,61.09,61.12,60.95,60.95,14732.0,57.4507,57.479,57.3191,57.3191,14732.0
2023-07-17 12:50:00,60.94,60.95,60.86,60.93,11703.0,57.3097,57.3191,57.2344,57.3003,11703.0
2023-07-17 13:00:00,60.93,61.08,60.83,60.83,12541.0,57.3003,57.4413,57.2062,57.2062,12541.0
2023-07-17 13:10:00,60.83,61.0,60.79,60.96,14098.0,57.2062,57.3661,57.1686,57.3285,14098.0
2023-07-17 13:20:00,60.95,60.99,60.9,60.93,11428.0,57.3191,57.3567,57.2721,57.3003,11428.0
2023-07-17 13:30:00,60.94,61.14,60.94,61.13,15987.0,57.3097,57.4978,57.3097,57.4884,15987.0
2023-07-17 13:40:00,61.13,61.15,61.03,61.04,13971.0,57.4884,57.5072,57.3943,57.4037,13971.0
2023-07-17 13:50:00,61.04,61.06,60.98,60.99,19296.0,57.4037,57.4225,57.3473,57.3567,19296.0
2023-07-17 14:00:00,60.99,61.04,60.96,60.99,10519.0,57.3567,57.4037,57.3285,57.3567,10519.0
2023-07-17 14:10:00,60.99,61.04,60.89,60.9,13193.0,57.3567,57.4037,57.2627,57.2721,13193.0
2023-07-17 14:20:00,60.91,60.96,60.85,60.91,19799.0,57.2815,57.3285,57.225,57.2815,19799.0
2023-07-17 14:30:00,60.93,61.04,60.91,60.95,18522.0,57.3003,57.4037,57.2815,57.3191,18522.0
2023-07-17 14:40:00,60.92,61.24,60.92,61.15,30254.0,57.2909,57.5918,57.2909,57.5072,30254.0
2023-07-17 14:50:00,61.14,61.17,61.1,61.14,18981.0,57.4978,57.526,57.4602,57.4978,18981.0
2023-07-17 15:00:00,61.15,61.24,61.13,61.14,25648.0,57.5072,57.5918,57.4884,57.4978,25648.0
2023-07-17 15:10:00,61.14,61.28,61.14,61.26,35458.0,57.4978,57.6294,57.4978,57.6106,35458.0
2023-07-17 15:20:00,61.27,61.29,61.08,61.12,42584.0,57.62,57.6388,57.4413,57.479,42584.0
2023-07-17 15:30:00,61.13,61.23,61.07,61.21,38890.0,57.4884,57.5824,57.4319,57.5636,38890.0
2023-07-17 15:40:00,61.21,61.22,60.99,60.99,40820.0,57.5636,57.573,57.3567,57.3567,40820.0
2023-07-17 15:50:00,60.99,61.12,60.9,60.95,194238.0,57.3567,57.479,57.2721,57.3191,194238.0
2023-07-18 09:30:00,60.45,60.78,60.45,60.55,38958.0,56.8489,57.1592,56.8489,56.9429,38958.0
2023-07-18 09:40:00,60.54,61.06,60.52,61.06,13464.0,56.9335,57.4225,56.9147,57.4225,13464.0
2023-07-18 09:50:00,61.09,61.14,60.97,61.1,10588.0,57.4507,57.4978,57.3379,57.4602,10588.0
2023-07-18 10:00:00,61.03,61.24,61.01,61.22,16874.0,57.3943,57.5918,57.3755,57.573,16874.0
2023-07-18 10:10:00,61.22,61.37,61.2,61.32,33452.0,57.573,57.7141,57.5542,57.667,33452.0
2023-07-18 10:20:00,61.29,61.36,61.16,61.21,9971.0,57.6388,57.7047,57.5166,57.5636,9971.0
2023-07-18 10:30:00,61.18,61.23,61.04,61.12,9359.0,57.5354,57.5824,57.4037,57.479,9359.0
2023-07-18 10:40:00,61.15,61.2,61.05,61.2,11340.0,57.5072,57.5542,57.4131,57.5542,11340.0
2023-07-18 10:50:00,61.2,61.25,61.1,61.21,9768.0,57.5542,57.6012,57.4602,57.5636,9768.0
2023-07-18 11:00:00,61.23,61.23,61.14,61.19,12259.0,57.5824,57.5824,57.4978,57.5448,12259.0
2023-07-18 11:10:00,61.22,61.34,61.19,61.31,16241.0,57.573,57.6859,57.5448,57.6576,16241.0
2023-07-18 11:20:00,61.31,61.31,61.12,61.14,10469.0,57.6576,57.6576,57.479,57.4978,10469.0
2023-07-18 11:30:00,61.14,61.18,61.06,61.15,16035.0,57.4978,57.5354,57.4225,57.5072,16035.0
2023-07-18 11:40:00,61.17,61.18,61.02,61.09,14722.0,57.526,57.5354,57.3849,57.4507,14722.0
2023-07-18 11:50:00,61.11,61.2,61.05,61.2,8126.0,57.4696,57.5542,57.4131,57.5542,8126.0
2023-07-18 12:00:00,61.21,61.25,61.03,61.1,13216.0,57.5636,57.6012,57.3943,57.4602,13216.0
2023-07-18 12:10:00,61.12,61.33,61.08,61.33,15593.0,57.479,57.6764,57.4413,57.6764,15593.0
2023-07-18 12:20:00,61.33,61.36,61.18,61.23,14969.0,57.6764,57.7047,57.5354,57.5824,14969.0
2023-07-18 12:30:00,61.23,61.23,61.11,61.15,10465.0,57.5824,57.5824,57.4696,57.5072,10465.0
2023-07-18 12:40:00,61.15,61.15,60.98,61.06,8155.0,57.5072,57.5072,57.3473,57.4225,8155.0
2023-07-18 12:50:00,61.07,61.16,61.06,61.16,8179.0,57.4319,57.5166,57.4225,57.5166,8179.0
2023-07-18 13:00:00,61.2,61.26,61.16,61.2,12176.0,57.5542,57.6106,57.5166,57.5542,12176.0
2023-07-18 13:10:00,61.19,61.22,61.17,61.19,7673.0,57.5448,57.573,57.526,57.5448,7673.0
2023-07-18 13:20:00,61.22,61.27,61.18,61.23,8643.0,57.573,57.62,57.5354,57.5824,8643.0
2023-07-18 13:30:00,61.22,61.3,61.2,61.3,16592.0,57.573,57.6482,57.5542,57.6482,16592.0
2023-07-18 13:40:00,61.29,61.3,61.2,61.24,33050.0,57.6388,57.6482,57.5542,57.5918,33050.0
2023-07-18 13:50:00,61.24,61.29,61.21,61.26,10783.0,57.5918,57.6388,57.5636,57.6106,10783.0
2023-07-18 14:00:00,61.25,61.36,61.24,61.31,27222.0,57.6012,57.7047,57.5918,57.6576,27222.0
2023-07-18 14:10:00,61.31,61.31,61.22,61.29,13920.0,57.6576,57.6576,57.573,57.6388,13920.0
2023-07-18 14:20:00,61.3,61.33,61.25,61.28,38702.0,57.6482,57.6764,57.6012,57.6294,38702.0
2023-07-18 14:30:00,61.3,61.31,61.16,61.2,19492.0,57.6482,57.6576,57.5166,57.5542,19492.0
2023-07-18 14:40:00,61.21,61.29,61.18,61.27,9626.0,57.5636,57.6388,57.5354,57.62,9626.0
2023-07-18 14:50:00,61.28,61.29,61.17,61.18,12958.0,57.6294,57.6388,57.526,57.5354,12958.0
2023-07-18 15:00:00,61.19,61.25,61.15,61.23,16853.0,57.5448,57.6012,57.5072,57.5824,16853.0
2023-07-18 15:10:00,61.22,61.33,61.22,61.29,26770.0,57.573,57.6764,57.573,57.6388,26770.0
2023-07-18 15:20:00,61.3,61.35,61.22,61.32,44051.0,57.6482,57.6953,57.573,57.667,44051.0
2023-07-18 15:30:00,61.32,61.33,61.23,61.29,28162.0,57.667,57.6764,57.5824,57.6388,28162.0
2023-07-18 15:40:00,61.29,61.59,61.29,61.48,43656.0,57.6388,57.921,57.6388,57.8175,43656.0
2023-07-18 15:50:00,61.48,61.55,61.35,61.39,105724.0,57.8175,57.8833,57.6953,57.7329,105724.0
2023-07-19 09:30:00,61.46,61.76,61.4,61.59,46432.0,57.7987,58.0808,57.7423,57.921,46432.0
2023-07-19 09:40:00,61.6,61.67,61.4,61.48,30155.0,57.9304,57.9962,57.7423,57.8175,30155.0
2023-07-19 09:50:00,61.5,61.56,61.41,61.46,14194.0,57.8363,57.8927,57.7517,57.7987,14194.0
2023-07-19 10:00:00,61.44,61.63,61.32,61.57,31520.0,57.7799,57.9586,57.667,57.9022,31520.0
2023-07-19 10:10:00,61.59,61.62,61.42,61.55,17934.0,57.921,57.9492,57.7611,57.8833,17934.0
2023-07-19 10:20:00,61.55,61.56,61.31,61.31,13696.0,57.8833,57.8927,57.6576,57.6576,13696.0
2023-07-19 10:30:00,61.31,61.39,61.18,61.18,8193.0,57.6576,57.7329,57.5354,57.5354,8193.0
2023-07-19 10:40:00,61.19,61.31,61.17,61.29,7025.0,57.5448,57.6576,57.526,57.6388,7025.0
2023-07-19 10:50:00,61.24,61.32,61.11,61.23,8281.0,57.5918,57.667,57.4696,57.5824,8281.0
2023-07-19 11:00:00,61.26,61.28,61.13,61.13,17233.0,57.6106,57.6294,57.4884,57.4884,17233.0
2023-07-19 11:10:00,61.14,61.14,60.81,61.05,14495.0,57.4978,57.4978,57.1874,57.4131,14495.0
2023-07-19 11:20:00,61.04,61.18,61.03,61.08,11765.0,57.4037,57.5354,57.3943,57.4413,11765.0
2023-07-19 11:30:00,61.09,61.25,61.08,61.16,9054.0,57.4507,57.6012,57.4413,57.5166,9054.0
2023-07-19 11:40:00,61.17,61.28,61.13,61.18,9346.0,57.526,57.6294,57.4884,57.5354,9346.0
2023-07-19 11:50:00,61.17,61.3,61.03,61.27,12991.0,57.526,57.6482,57.3943,57.62,12991.0
2023-07-19 12:00:00,61.29,61.4,61.22,61.36,21679.0,57.6388,57.7423,57.573,57.7047,21679.0
2023-07-19 12:10:00,61.36,61.43,61.2,61.22,14837.0,57.7047,57.7705,57.5542,57.573,14837.0
2023-07-19 12:20:00,61.23,61.23,60.91,60.91,14750.0,57.5824,57.5824,57.2815,57.2815,14750.0
2023-07-19 12:30:00,60.89,60.89,60.67,60.7,14473.0,57.2627,57.2627,57.0558,57.084,14473.0
2023-07-19 12:40:00,60.7,60.76,60.66,60.72,18184.0,57.084,57.1404,57.0464,57.1028,18184.0
2023-07-19 12:50:00,60.72,60.8,60.71,60.75,13688.0,57.1028,57.178,57.0934,57.131,13688.0
2023-07-19 13:00:00,60.74,60.79,60.63,60.72,10908.0,57.1216,57.1686,57.0181,57.1028,10908.0
2023-07-19 13:10:00,60.71,60.82,60.7,60.72,9782.0,57.0934,57.1968,57.084,57.1028,9782.0
2023-07-19 13:20:00,60.72,60.72,60.57,60.64,7550.0,57.1028,57.1028,56.9617,57.0276,7550.0
2023-07-19 13:30:00,60.63,60.66,60.54,60.6,16831.0,57.0181,57.0464,56.9335,56.9899,16831.0
2023-07-19 13:40:00,60.6,60.67,60.56,60.65,14422.0,56.9899,57.0558,56.9523,57.037,14422.0
2023-07-19 13:50:00,60.66,60.75,60.58,60.64,15918.0,57.0464,57.131,56.9711,57.0276,15918.0
2023-07-19 14:00:00,60.66,60.66,60.46,60.48,13200.0,57.0464,57.0464,56.8583,56.8771,13200.0
2023-07-19 14:10:00,60.46,60.47,60.3,60.33,16586.0,56.8583,56.8677,56.7078,56.736,16586.0
2023-07-19 14:20:00,60.34,60.35,60.21,60.22,19900.0,56.7454,56.7548,56.6232,56.6326,19900.0
2023-07-19 14:30:00,60.22,60.27,60.07,60.07,23943.0,56.6326,56.6796,56.4915,56.4915,23943.0
2023-07-19 14:40:00,60.08,60.19,60.02,60.08,56795.0,56.5009,56.6044,56.4445,56.5009,56795.0
2023-07-19 14:50:00,60.1,60.29,60.1,60.17,40663.0,56.5197,56.6984,56.5197,56.5856,40663.0
2023-07-19 15:00:00,60.15,60.24,60.13,60.21,26279.0,56.5667,56.6514,56.5479,56.6232,26279.0
2023-07-19 15:10:00,60.21,60.22,60.06,60.07,44812.0,56.6232,56.6326,56.4821,56.4915,44812.0
2023-07-19 15:20:00,60.07,60.17,60.02,60.06,37010.0,56.4915,56.5856,56.4445,56.4821,37010.0
2023-07-19 15:30:00,60.07,60.11,59.94,60.02,56469.0,56.4915,56.5291,56.3693,56.4445,56469.0
2023-07-19 15:40:00,60.02,60.05,59.8,59.81,102659.0,56.4445,56.4727,56.2376,56.247,102659.0
2023-07-19 15:50:00,59.81,60.0,59.79,59.87,300492.0,56.247,56.4257,56.2282,56.3034,300492.0
2023-07-20 09:30:00,59.37,59.87,59.13,59.78,44201.0,55.8332,56.3034,55.6075,56.2188,44201.0
2023-07-20 09:40:00,59.79,59.95,59.44,59.59,37747.0,56.2282,56.3787,55.899,56.0401,37747.0
2023-07-20 09:50:00,59.57,59.78,59.49,59.63,19140.0,56.0213,56.2188,55.9461,56.0777,19140.0
2023-07-20 10:00:00,59.63,59.65,59.36,59.38,19851.0,56.0777,56.0965,55.8238,55.8426,19851.0
2023-07-20 10:10:00,59.38,59.51,59.21,59.38,19750.0,55.8426,55.9649,55.6827,55.8426,19750.0
2023-07-20 10:20:00,59.37,59.37,59.17,59.27,22352.0,55.8332,55.8332,55.6451,55.7392,22352.0
2023-07-20 10:30:00,59.27,59.39,59.15,59.27,23858.0,55.7392,55.852,55.6263,55.7392,23858.0
2023-07-20 10:40:00,59.27,59.37,59.1,59.17,31290.0,55.7392,55.8332,55.5793,55.6451,31290.0
2023-07-20 10:50:00,59.2,59.5,59.17,59.43,20271.0,55.6733,55.9555,55.6451,55.8896,20271.0
2023-07-20 11:00:00,59.45,59.58,59.33,59.58,15222.0,55.9084,56.0307,55.7956,56.0307,15222.0
2023-07-20 11:10:00,59.59,59.66,59.55,59.65,14405.0,56.0401,56.1059,56.0025,56.0965,14405.0
2023-07-20 11:20:00,59.64,59.74,59.56,59.71,36518.0,56.0871,56.1812,56.0119,56.153,36518.0
2023-07-20 11:30:00,59.7,59.91,59.7,59.84,25974.0,56.1436,56.341,56.1436,56.2752,25974.0
2023-07-20 11:40:00,59.82,59.83,59.64,59.67,16329.0,56.2564,56.2658,56.0871,56.1153,16329.0
2023-07-20 11:50:00,59.66,59.81,59.65,59.8,12939.0,56.1059,56.247,56.0965,56.2376,12939.0
2023-07-20 12:00:00,59.83,59.9,59.79,59.9,18549.0,56.2658,56.3316,56.2282,56.3316,18549.0
2023-07-20 12:10:00,59.88,59.89,59.79,59.79,23384.0,56.3128,56.3222,56.2282,56.2282,23384.0
2023-07-20 12:20:00,59.77,59.8,59.69,59.77,12908.0,56.2094,56.2376,56.1341,56.2094,12908.0
2023-07-20 12:30:00,59.77,59.8,59.58,59.59,27339.0,56.2094,56.2376,56.0307,56.0401,27339.0
2023-07-20 12:40:00,59.59,59.66,59.44,59.44,13412.0,56.0401,56.1059,55.899,55.899,13412.0
2023-07-20 12:50:00,59.44,59.49,59.38,59.38,12411.0,55.899,55.9461,55.8426,55.8426,12411.0
2023-07-20 13:00:00,59.38,59.43,59.32,59.38,14643.0,55.8426,55.8896,55.7862,55.8426,14643.0
2023-07-20 13:10:00,59.39,59.48,59.37,59.39,14409.0,55.852,55.9367,55.8332,55.852,14409.0
2023-07-20 13:20:00,59.39,59.57,59.39,59.57,16956.0,55.852,56.0213,55.852,56.0213,16956.0
2023-07-20 13:30:00,59.55,59.81,59.54,59.7,17530.0,56.0025,56.247,55.9931,56.1436,17530.0
2023-07-20 13:40:00,59.68,59.81,59.65,59.8,15410.0,56.1247,56.247,56.0965,56.2376,15410.0
2023-07-20 13:50:00,59.78,59.78,59.68,59.7,14282.0,56.2188,56.2188,56.1247,56.1436,14282.0
2023-07-20 14:00:00,59.69,59.7,59.55,59.65,11926.0,56.1341,56.1436,56.0025,56.0965,11926.0
2023-07-20 14:10:00,59.63,59.66,59.39,59.4,19749.0,56.0777,56.1059,55.852,55.8614,19749.0
2023-07-20 14:20:00,59.36,59.51,59.32,59.32,18755.0,55.8238,55.9649,55.7862,55.7862,18755.0
2023-07-20 14:30:00,59.31,59.41,59.3,59.37,17553.0,55.7768,55.8708,55.7674,55.8332,17553.0
2023-07-20 14:40:00,59.34,59.44,59.3,59.43,20945.0,55.805,55.899,55.7674,55.8896,20945.0
2023-07-20 14:50:00,59.43,59.49,59.39,59.41,18146.0,55.8896,55.9461,55.852,55.8708,18146.0
2023-07-20 15:00:00,59.41,59.45,59.28,59.35,16526.0,55.8708,55.9084,55.7486,55.8144,16526.0
2023-07-20 15:10:00,59.35,59.39,59.17,59.18,15377.0,55.8144,55.852,55.6451,55.6545,15377.0
2023-07-20 15:20:00,59.17,59.23,59.13,59.2,21975.0,55.6451,55.7015,55.6075,55.6733,21975.0
2023-07-20 15:30:00,59.23,59.38,59.22,59.33,21383.0,55.7015,55.8426,55.6921,55.7956,21383.0
2023-07-20 15:40:00,59.34,59.44,59.2,59.23,47914.0,55.805,55.899,55.6733,55.7015,47914.0
2023-07-20 15:50:00,59.24,59.42,59.22,59.29,161702.0,55.711,55.8802,55.6921,55.758,161702.0
2023-07-21 09:30:00,59.43,59.55,59.11,59.24,79566.0,55.8896,56.0025,55.5887,55.711,79566.0
2023-07-21 09:40:00,59.22,59.27,58.62,58.72,27475.0,55.6921,55.7392,55.1279,55.2219,27475.0
2023-07-21 09:50:00,58.77,58.82,58.41,58.73,39319.0,55.269,55.316,54.9304,55.2313,39319.0
2023-07-21 10:00:00,58.75,59.0,58.55,58.99,77120.0,55.2501,55.4853,55.0621,55.4758,77120.0
2023-07-21 10:10:00,59.0,59.26,59.0,59.15,29281.0,55.4853,55.7298,55.4853,55.6263,29281.0
2023-07-21 10:20:00,59.17,59.19,58.94,59.04,20003.0,55.6451,55.6639,55.4288,55.5229,20003.0
2023-07-21 10:30:00,59.04,59.3,59.03,59.26,49779.0,55.5229,55.7674,55.5135,55.7298,49779.0
2023-07-21 10:40:00,59.28,59.43,59.19,59.36,47430.0,55.7486,55.8896,55.6639,55.8238,47430.0
2023-07-21 10:50:00,59.37,59.45,59.27,59.3,31619.0,55.8332,55.9084,55.7392,55.7674,31619.0
2023-07-21 11:00:00,59.3,59.5,59.3,59.48,12498.0,55.7674,55.9555,55.7674,55.9367,12498.0
2023-07-21 11:10:00,59.48,59.69,59.42,59.63,21961.0,55.9367,56.1341,55.8802,56.0777,21961.0
2023-07-21 11:20:00,59.64,59.67,59.54,59.61,10103.0,56.0871,56.1153,55.9931,56.0589,10103.0
2023-07-21 11:30:00,59.63,59.73,59.6,59.63,14583.0,56.0777,56.1718,56.0495,56.0777,14583.0
2023-07-21 11:40:00,59.67,59.68,59.46,59.68,55684.0,56.1153,56.1247,55.9178,56.1247,55684.0
2023-07-21 11:50:00,59.68,59.72,59.57,59.71,14460.0,56.1247,56.1624,56.0213,56.153,14460.0
2023-07-21 12:00:00,59.72,59.75,59.52,59.62,15907.0,56.1624,56.1906,55.9743,56.0683,15907.0
2023-07-21 12:10:00,59.67,59.87,59.65,59.83,19801.0,56.1153,56.3034,56.0965,56.2658,19801.0
2023-07-21 12:20:00,59.84,59.86,59.62,59.63,15213.0,56.2752,56.294,56.0683,56.0777,15213.0
2023-07-21 12:30:00,59.62,59.71,59.5,59.54,21909.0,56.0683,56.153,55.9555,55.9931,21909.0
2023-07-21 12:40:00,59.52,59.55,59.46,59.53,16072.0,55.9743,56.0025,55.9178,55.9837,16072.0
2023-07-21 12:50:00,59.53,59.58,59.49,59.5,12253.0,55.9837,56.0307,55.9461,55.9555,12253.0
2023-07-21 13:00:00,59.48,59.57,59.44,59.5,22299.0,55.9367,56.0213,55.899,55.9555,22299.0
2023-07-21 13:10:00,59.5,59.57,59.48,59.48,14839.0,55.9555,56.0213,55.9367,55.9367,14839.0
2023-07-21 13:20:00,59.48,59.53,59.41,59.53,19410.0,55.9367,55.9837,55.8708,55.9837,19410.0
2023-07-21 13:30:00,59.52,59.58,59.48,59.49,19453.0,55.9743,56.0307,55.9367,55.9461,19453.0
2023-07-21 13:40:00,59.49,59.69,59.46,59.69,22956.0,55.9461,56.1341,55.9178,56.1341,22956.0
2023-07-21 13:50:00,59.69,59.86,59.69,59.82,14129.0,56.1341,56.294,56.1341,56.2564,14129.0
2023-07-21 14:00:00,59.83,59.83,59.59,59.6,22600.0,56.2658,56.2658,56.0401,56.0495,22600.0
2023-07-21 14:10:00,59.62,59.65,59.52,59.62,20642.0,56.0683,56.0965,55.9743,56.0683,20642.0
2023-07-21 14:20:00,59.62,59.62,59.53,59.6,21203.0,56.0683,56.0683,55.9837,56.0495,21203.0
2023-07-21 14:30:00,59.59,59.75,59.53,59.73,24555.0,56.0401,56.1906,55.9837,56.1718,24555.0
2023-07-21 14:40:00,59.73,59.8,59.71,59.79,17697.0,56.1718,56.2376,56.153,56.2282,17697.0
2023-07-21 14:50:00,59.79,59.81,59.66,59.69,25358.0,56.2282,56.247,56.1059,56.1341,25358.0
2023-07-21 15:00:00,59.69,59.69,59.56,59.6,25405.0,56.1341,56.1341,56.0119,56.0495,25405.0
2023-07-21 15:10:00,59.6,59.63,59.52,59.62,22044.0,56.0495,56.0777,55.9743,56.0683,22044.0
2023-07-21 15:20:00,59.64,59.67,59.54,59.6,30275.0,56.0871,56.1153,55.9931,56.0495,30275.0
2023-07-21 15:30:00,59.61,59.65,59.57,59.63,40973.0,56.0589,56.0965,56.0213,56.0777,40973.0
2023-07-21 15:40:00,59.63,59.72,59.53,59.57,64790.0,56.0777,56.1624,55.9837,56.0213,64790.0
2023-07-21 15:50:00,59.56,59.78,59.56,59.6,177591.0,56.0119,56.2188,56.0119,56.0495,177591.0
2023-07-24 09:30:00,59.33,59.77,59.17,59.74,89218.0,55.7956,56.2094,55.6451,56.1812,89218.0
2023-07-24 09:40:00,59.74,59.92,59.5,59.57,14379.0,56.1812,56.3504,55.9555,56.0213,14379.0
2023-07-24 09:50:00,59.55,59.57,58.89,58.98,54014.0,56.0025,56.0213,55.3818,55.4664,54014.0
2023-07-24 10:00:00,58.97,59.01,58.65,58.68,69537.0,55.457,55.4947,55.1561,55.1843,69537.0
2023-07-24 10:10:00,58.7,59.06,58.61,58.94,39216.0,55.2031,55.5417,55.1185,55.4288,39216.0
2023-07-24 10:20:00,58.94,58.97,58.75,58.79,13085.0,55.4288,55.457,55.2501,55.2878,13085.0
2023-07-24 10:30:00,58.75,58.82,58.57,58.62,35972.0,55.2501,55.316,55.0809,55.1279,35972.0
2023-07-24 10:40:00,58.62,58.73,58.57,58.68,34537.0,55.1279,55.2313,55.0809,55.1843,34537.0
2023-07-24 10:50:00,58.7,58.74,58.49,58.57,77876.0,55.2031,55.2407,55.0056,55.0809,77876.0
2023-07-24 11:00:00,58.59,58.67,58.45,58.57,50359.0,55.0997,55.1749,54.968,55.0809,50359.0
2023-07-24 11:10:00,58.56,58.66,58.51,58.53,31847.0,55.0715,55.1655,55.0244,55.0433,31847.0
2023-07-24 11:20:00,58.54,58.68,58.47,58.65,41305.0,55.0527,55.1843,54.9868,55.1561,41305.0
2023-07-24 11:30:00,58.65,58.73,58.57,58.58,23993.0,55.1561,55.2313,55.0809,55.0903,23993.0
2023-07-24 11:40:00,58.58,58.62,58.48,58.55,22524.0,55.0903,55.1279,54.9962,55.0621,22524.0
2023-07-24 11:50:00,58.56,58.65,58.53,58.56,18251.0,55.0715,55.1561,55.0433,55.0715,18251.0
2023-07-24 12:00:00,58.55,58.78,58.47,58.66,20758.0,55.0621,55.2784,54.9868,55.1655,20758.0
2023-07-24 12:10:00,58.65,58.69,58.59,58.68,11955.0,55.1561,55.1937,55.0997,55.1843,11955.0
2023-07-24 12:20:00,58.68,58.74,58.64,58.68,17951.0,55.1843,55.2407,55.1467,55.1843,17951.0
2023-07-24 12:30:00,58.69,58.77,58.62,58.67,35026.0,55.1937,55.269,55.1279,55.1749,35026.0
2023-07-24 12:40:00,58.67,58.74,58.59,58.67,19399.0,55.1749,55.2407,55.0997,55.1749,19399.0
2023-07-24 12:50:00,58.68,58.84,58.66,58.76,32428.0,55.1843,55.3348,55.1655,55.2595,32428.0
2023-07-24 13:00:00,58.76,58.89,58.68,58.76,91905.0,55.2595,55.3818,55.1843,55.2595,91905.0
2023-07-24 13:10:00,58.76,58.87,58.74,58.87,17057.0,55.2595,55.363,55.2407,55.363,17057.0
2023-07-24 13:20:00,58.86,59.12,58.85,59.11,14672.0,55.3536,55.5981,55.3442,55.5887,14672.0
2023-07-24 13:30:00,59.09,59.12,59.02,59.06,17396.0,55.5699,55.5981,55.5041,55.5417,17396.0
2023-07-24 13:40:00,59.03,59.2,58.97,59.19,17123.0,55.5135,55.6733,55.457,55.6639,17123.0
2023-07-24 13:50:00,59.19,59.29,59.09,59.21,22671.0,55.6639,55.758,55.5699,55.6827,22671.0
2023-07-24 14:00:00,59.19,59.34,59.18,59.3,21099.0,55.6639,55.805,55.6545,55.7674,21099.0
2023-07-24 14:10:00,59.29,59.3,59.14,59.18,20166.0,55.758,55.7674,55.6169,55.6545,20166.0
2023-07-24 14:20:00,59.18,59.31,59.17,59.29,33451.0,55.6545,55.7768,55.6451,55.758,33451.0
2023-07-24 14:30:00,59.28,59.4,59.27,59.32,13292.0,55.7486,55.8614,55.7392,55.7862,13292.0
2023-07-24 14:40:00,59.3,59.4,59.24,59.37,27848.0,55.7674,55.8614,55.711,55.8332,27848.0
2023-07-24 14:50:00,59.38,59.48,59.36,59.47,13325.0,55.8426,55.9367,55.8238,55.9273,13325.0
2023-07-24 15:00:00,59.48,59.53,59.43,59.44,16157.0,55.9367,55.9837,55.8896,55.899,16157.0
2023-07-24 15:10:00,59.45,59.47,59.31,59.37,17700.0,55.9084,55.9273,55.7768,55.8332,17700.0
2023-07-24 15:20:00,59.36,59.36,59.15,59.15,23696.0,55.8238,55.8238,55.6263,55.6263,23696.0
2023-07-24 15:30:00,59.15,59.28,59.09,59.16,46709.0,55.6263,55.7486,55.5699,55.6357,46709.0
2023-07-24 15:40:00,59.15,59.24,59.08,59.17,49553.0,55.6263,55.711,55.5605,55.6451,49553.0
2023-07-24 15:50:00,59.18,59.28,59.1,59.27,146137.0,55.6545,55.7486,55.5793,55.7392,146137.0
2023-07-25 09:30:00,58.97,59.39,58.97,59.23,60657.0,55.457,55.852,55.457,55.7015,60657.0
2023-07-25 09:40:00,59.25,59.25,58.86,58.87,20666.0,55.7204,55.7204,55.3536,55.363,20666.0
2023-07-25 09:50:00,58.86,58.86,58.54,58.72,21214.0,55.3536,55.3536,55.0527,55.2219,21214.0
2023-07-25 10:00:00,58.73,59.17,58.66,58.87,38626.0,55.2313,55.6451,55.1655,55.363,38626.0
2023-07-25 10:10:00,58.88,59.0,58.79,58.83,27662.0,55.3724,55.4853,55.2878,55.3254,27662.0
2023-07-25 10:20:00,58.83,58.91,58.68,58.71,15888.0,55.3254,55.4006,55.1843,55.2125,15888.0
2023-07-25 10:30:00,58.7,58.74,58.59,58.59,27354.0,55.2031,55.2407,55.0997,55.0997,27354.0
2023-07-25 10:40:00,58.58,58.83,58.57,58.67,33310.0,55.0903,55.3254,55.0809,55.1749,33310.0
2023-07-25 10:50:00,58.66,58.74,58.63,58.72,20118.0,55.1655,55.2407,55.1373,55.2219,20118.0
2023-07-25 11:00:00,58.72,58.81,58.62,58.66,16389.0,55.2219,55.3066,55.1279,55.1655,16389.0
2023-07-25 11:10:00,58.64,58.74,58.61,58.62,14577.0,55.1467,55.2407,55.1185,55.1279,14577.0
2023-07-25 11:20:00,58.63,58.76,58.5,58.53,41440.0,55.1373,55.2595,55.015,55.0433,41440.0
2023-07-25 11:30:00,58.54,58.65,58.52,58.55,54749.0,55.0527,55.1561,55.0338,55.0621,54749.0
2023-07-25 11:40:00,58.56,58.65,58.54,58.6,18855.0,55.0715,55.1561,55.0527,55.1091,18855.0
2023-07-25 11:50:00,58.59,58.6,58.52,58.54,24451.0,55.0997,55.1091,55.0338,55.0527,24451.0
2023-07-25 12:00:00,58.55,58.65,58.52,58.58,36130.0,55.0621,55.1561,55.0338,55.0903,36130.0
2023-07-25 12:10:00,58.59,58.64,58.51,58.57,15370.0,55.0997,55.1467,55.0244,55.0809,15370.0
2023-07-25 12:20:00,58.56,58.58,58.46,58.46,22622.0,55.0715,55.0903,54.9774,54.9774,22622.0
2023-07-25 12:30:00,58.49,58.51,58.38,58.4,29420.0,55.0056,55.0244,54.9022,54.921,29420.0
2023-07-25 12:40:00,58.4,58.53,58.36,58.45,31958.0,54.921,55.0433,54.8834,54.968,31958.0
2023-07-25 12:50:00,58.46,58.5,58.41,58.44,19862.0,54.9774,55.015,54.9304,54.9586,19862.0
2023-07-25 13:00:00,58.46,58.5,58.42,58.47,20869.0,54.9774,55.015,54.9398,54.9868,20869.0
2023-07-25 13:10:00,58.47,58.58,58.39,58.57,48721.0,54.9868,55.0903,54.9116,55.0809,48721.0
2023-07-25 13:20:00,58.58,58.6,58.39,58.42,27526.0,55.0903,55.1091,54.9116,54.9398,27526.0
2023-07-25 13:30:00,58.4,58.53,58.4,58.48,28867.0,54.921,55.0433,54.921,54.9962,28867.0
2023-07-25 13:40:00,58.49,58.55,58.47,58.55,25616.0,55.0056,55.0621,54.9868,55.0621,25616.0
2023-07-25 13:50:00,58.55,58.55,58.39,58.39,24832.0,55.0621,55.0621,54.9116,54.9116,24832.0
2023-07-25 14:00:00,58.39,58.39,58.31,58.35,37633.0,54.9116,54.9116,54.8364,54.874,37633.0
2023-07-25 14:10:00,58.35,58.39,58.3,58.33,24411.0,54.874,54.9116,54.827,54.8552,24411.0
2023-07-25 14:20:00,58.33,58.47,58.3,58.4,33363.0,54.8552,54.9868,54.827,54.921,33363.0
2023-07-25 14:30:00,58.41,58.49,58.4,58.47,32656.0,54.9304,55.0056,54.921,54.9868,32656.0
2023-07-25 14:40:00,58.46,58.5,58.4,58.4,35942.0,54.9774,55.015,54.921,54.921,35942.0
2023-07-25 14:50:00,58.4,58.59,58.4,58.48,21720.0,54.921,55.0997,54.921,54.9962,21720.0
2023-07-25 15:00:00,58.5,58.6,58.5,58.6,20502.0,55.015,55.1091,55.015,55.1091,20502.0
2023-07-25 15:10:00,58.6,58.64,58.54,58.54,28548.0,55.1091,55.1467,55.0527,55.0527,28548.0
2023-07-25 15:20:00,58.55,58.67,58.55,58.61,37299.0,55.0621,55.1749,55.0621,55.1185,37299.0
2023-07-25 15:30:00,58.59,58.66,58.55,58.58,36595.0,55.0997,55.1655,55.0621,55.0903,36595.0
2023-07-25 15:40:00,58.58,58.59,58.44,58.45,43847.0,55.0903,55.0997,54.9586,54.968,43847.0
2023-07-25 15:50:00,58.44,58.45,58.22,58.25,180075.0,54.9586,54.968,54.7517,54.7799,180075.0
2023-07-26 09:30:00,58.19,58.59,57.82,58.52,88749.0,54.7235,55.0997,54.3755,55.0338,88749.0
2023-07-26 09:40:00,58.49,58.75,58.21,58.22,41765.0,55.0056,55.2501,54.7423,54.7517,41765.0
2023-07-26 09:50:00,58.23,58.24,57.68,57.91,64498.0,54.7611,54.7705,54.2439,54.4602,64498.0
2023-07-26 10:00:00,57.9,58.13,57.87,57.95,31928.0,54.4508,54.6671,54.4226,54.4978,31928.0
2023-07-26 10:10:00,57.96,58.09,57.89,57.91,32491.0,54.5072,54.6295,54.4414,54.4602,32491.0
2023-07-26 10:20:00,57.9,57.97,57.6,57.71,50310.0,54.4508,54.5166,54.1687,54.2721,50310.0
2023-07-26 10:30:00,57.68,57.81,57.56,57.6,41888.0,54.2439,54.3661,54.131,54.1687,41888.0
2023-07-26 10:40:00,57.58,57.62,57.36,57.37,29534.0,54.1498,54.1875,53.9429,53.9524,29534.0
2023-07-26 10:50:00,57.38,57.56,57.33,57.41,30759.0,53.9618,54.131,53.9147,53.99,30759.0
2023-07-26 11:00:00,57.42,57.52,57.32,57.49,46336.0,53.9994,54.0934,53.9053,54.0652,46336.0
2023-07-26 11:10:00,57.5,57.63,57.45,57.47,71709.0,54.0746,54.1969,54.0276,54.0464,71709.0
2023-07-26 11:20:00,57.46,57.59,57.32,57.55,63752.0,54.037,54.1592,53.9053,54.1216,63752.0
2023-07-26 11:30:00,57.54,57.79,57.54,57.68,42048.0,54.1122,54.3473,54.1122,54.2439,42048.0
2023-07-26 11:40:00,57.67,57.67,57.32,57.45,72032.0,54.2345,54.2345,53.9053,54.0276,72032.0
2023-07-26 11:50:00,57.46,57.63,57.42,57.59,27800.0,54.037,54.1969,53.9994,54.1592,27800.0
2023-07-26 12:00:00,57.58,57.67,57.52,57.65,34991.0,54.1498,54.2345,54.0934,54.2157,34991.0
2023-07-26 12:10:00,57.67,57.69,57.59,57.68,41366.0,54.2345,54.2533,54.1592,54.2439,41366.0
2023-07-26 12:20:00,57.67,57.79,57.56,57.7,59909.0,54.2345,54.3473,54.131,54.2627,59909.0
2023-07-26 12:30:00,57.69,57.7,57.45,57.46,21681.0,54.2533,54.2627,54.0276,54.037,21681.0
2023-07-26 12:40:00,57.47,57.58,57.4,57.4,27381.0,54.0464,54.1498,53.9806,53.9806,27381.0
2023-07-26 12:50:00,57.42,57.45,57.34,57.4,25297.0,53.9994,54.0276,53.9241,53.9806,25297.0
2023-07-26 13:00:00,57.4,57.48,57.33,57.48,43037.0,53.9806,54.0558,53.9147,54.0558,43037.0
2023-07-26 13:10:00,57.49,57.59,57.42,57.54,42888.0,54.0652,54.1592,53.9994,54.1122,42888.0
2023-07-26 13:20:00,57.54,57.57,57.41,57.46,52090.0,54.1122,54.1404,53.99,54.037,52090.0
2023-07-26 13:30:00,57.45,57.51,57.41,57.51,34353.0,54.0276,54.084,53.99,54.084,34353.0
2023-07-26 13:40:00,57.52,57.54,57.37,57.39,38362.0,54.0934,54.1122,53.9524,53.9712,38362.0
2023-07-26 13:50:00,57.41,57.49,57.32,57.49,58600.0,53.99,54.0652,53.9053,54.0652,58600.0
2023-07-26 14:00:00,57.4,57.73,57.37,57.73,26222.0,53.9806,54.2909,53.9524,54.2909,26222.0
2023-07-26 14:10:00,57.73,57.82,57.68,57.72,42785.0,54.2909,54.3755,54.2439,54.2815,42785.0
2023-07-26 14:20:00,57.72,57.72,57.51,57.66,39942.0,54.2815,54.2815,54.084,54.2251,39942.0
2023-07-26 14:30:00,57.67,58.22,57.66,58.22,64636.0,54.2345,54.7517,54.2251,54.7517,64636.0
2023-07-26 14:40:00,58.22,58.33,57.95,57.98,63834.0,54.7517,54.8552,54.4978,54.526,63834.0
2023-07-26 14:50:00,57.98,58.11,57.88,57.96,34226.0,54.526,54.6483,54.432,54.5072,34226.0
2023-07-26 15:00:00,57.98,58.04,57.64,57.73,50120.0,54.526,54.5824,54.2063,54.2909,50120.0
2023-07-26 15:10:00,57.72,57.79,57.58,57.65,41217.0,54.2815,54.3473,54.1498,54.2157,41217.0
2023-07-26 15:20:00,57.66,57.93,57.63,57.87,119075.0,54.2251,54.479,54.1969,54.4226,119075.0
2023-07-26 15:30:00,57.86,57.9,57.65,57.89,58446.0,54.4132,54.4508,54.2157,54.4414,58446.0
2023-07-26 15:40:00,57.9,58.04,57.71,57.73,138221.0,54.4508,54.5824,54.2721,54.2909,138221.0
2023-07-26 15:50:00,57.75,57.97,57.65,57.97,282574.0,54.3097,54.5166,54.2157,54.5166,282574.0
2023-07-27 09:30:00,58.53,63.03,57.79,61.67,475762.0,55.0433,59.2752,54.3473,57.9962,475762.0
2023-07-27 09:40:00,61.66,62.63,61.6,62.52,215536.0,57.9868,58.899,57.9304,58.7956,215536.0
2023-07-27 09:50:00,62.52,62.75,61.8,61.86,338355.0,58.7956,59.0119,58.1184,58.1749,338355.0
2023-07-27 10:00:00,61.85,61.89,60.53,60.58,234204.0,58.1655,58.2031,56.9241,56.9711,234204.0
2023-07-27 10:10:00,60.53,61.49,60.28,61.45,265278.0,56.9241,57.8269,56.689,57.7893,265278.0
2023-07-27 10:20:00,61.46,61.74,61.22,61.49,133951.0,57.7987,58.062,57.573,57.8269,133951.0
2023-07-27 10:30:00,61.51,61.59,61.0,61.13,172384.0,57.8457,57.921,57.3661,57.4884,172384.0
2023-07-27 10:40:00,61.11,61.5,60.99,61.44,155044.0,57.4696,57.8363,57.3567,57.7799,155044.0
2023-07-27 10:50:00,61.44,61.61,61.22,61.25,167228.0,57.7799,57.9398,57.573,57.6012,167228.0
2023-07-27 11:00:00,61.29,61.37,61.02,61.36,143277.0,57.6388,57.7141,57.3849,57.7047,143277.0
2023-07-27 11:10:00,61.37,61.53,61.12,61.46,124536.0,57.7141,57.8645,57.479,57.7987,124536.0
2023-07-27 11:20:00,61.46,61.74,61.28,61.71,144014.0,57.7987,58.062,57.6294,58.0338,144014.0
2023-07-27 11:30:00,61.71,62.4,61.69,62.38,115653.0,58.0338,58.6827,58.015,58.6639,115653.0
2023-07-27 11:40:00,62.38,62.56,62.12,62.29,72518.0,58.6639,58.8332,58.4194,58.5793,72518.0
2023-07-27 11:50:00,62.32,62.45,61.87,62.21,65615.0,58.6075,58.7297,58.1843,58.504,65615.0
2023-07-27 12:00:00,62.2,62.37,62.04,62.32,70064.0,58.4946,58.6545,58.3442,58.6075,70064.0
2023-07-27 12:10:00,62.35,62.49,62.3,62.32,40650.0,58.6357,58.7673,58.5887,58.6075,40650.0
2023-07-27 12:20:00,62.33,62.43,62.27,62.38,46094.0,58.6169,58.7109,58.5605,58.6639,46094.0
2023-07-27 12:30:00,62.42,62.83,62.42,62.72,75738.0,58.7015,59.0871,58.7015,58.9836,75738.0
2023-07-27 12:40:00,62.73,62.95,62.65,62.88,80452.0,58.993,59.1999,58.9178,59.1341,80452.0
2023-07-27 12:50:00,62.89,63.15,62.76,63.12,147643.0,59.1435,59.388,59.0213,59.3598,147643.0
2023-07-27 13:00:00,63.12,63.34,63.05,63.2,83796.0,59.3598,59.5667,59.294,59.435,83796.0
2023-07-27 13:10:00,63.22,63.48,62.8,63.47,177547.0,59.4539,59.6984,59.0589,59.689,177547.0
2023-07-27 13:20:00,63.47,63.47,63.04,63.36,255741.0,59.689,59.689,59.2846,59.5855,255741.0
2023-07-27 13:30:00,63.34,63.5,63.02,63.26,189643.0,59.5667,59.7172,59.2658,59.4915,189643.0
2023-07-27 13:40:00,63.26,63.48,63.15,63.42,90474.0,59.4915,59.6984,59.388,59.6419,90474.0
2023-07-27 13:50:00,63.42,63.46,63.14,63.34,119349.0,59.6419,59.6796,59.3786,59.5667,119349.0
2023-07-27 14:00:00,63.32,63.83,63.08,63.22,159377.0,59.5479,60.0275,59.3222,59.4539,159377.0
2023-07-27 14:10:00,63.16,63.42,62.96,63.16,100150.0,59.3974,59.6419,59.2093,59.3974,100150.0
2023-07-27 14:20:00,63.18,63.18,62.69,62.81,150335.0,59.4162,59.4162,58.9554,59.0683,150335.0
2023-07-27 14:30:00,62.81,62.97,62.5,62.57,155102.0,59.0683,59.2188,58.7767,58.8426,155102.0
2023-07-27 14:40:00,62.57,62.69,62.03,62.03,172908.0,58.8426,58.9554,58.3347,58.3347,172908.0
2023-07-27 14:50:00,62.05,62.15,61.59,61.93,231525.0,58.3536,58.4476,57.921,58.2407,231525.0
2023-07-27 15:00:00,61.91,62.02,61.74,61.95,102730.0,58.2219,58.3253,58.062,58.2595,102730.0
2023-07-27 15:10:00,61.94,62.46,61.85,62.23,167234.0,58.2501,58.7391,58.1655,58.5228,167234.0
2023-07-27 15:20:00,62.23,62.33,62.22,62.22,114650.0,58.5228,58.6169,58.5134,58.5134,114650.0
2023-07-27 15:30:00,62.23,62.24,61.89,61.99,126010.0,58.5228,58.5322,58.2031,58.2971,126010.0
2023-07-27 15:40:00,61.99,62.28,61.97,62.12,177444.0,58.2971,58.5699,58.2783,58.4194,177444.0
2023-07-27 15:50:00,62.13,62.35,61.88,62.18,808192.0,58.4288,58.6357,58.1937,58.4758,808192.0
2023-07-28 09:30:00,62.76,62.77,61.95,62.47,75908.0,59.0213,59.0307,58.2595,58.7485,75908.0
2023-07-28 09:40:00,62.47,63.14,62.47,63.14,48320.0,58.7485,59.3786,58.7485,59.3786,48320.0
2023-07-28 09:50:00,63.11,63.25,62.98,63.15,42086.0,59.3504,59.4821,59.2282,59.388,42086.0
2023-07-28 10:00:00,63.18,63.58,63.15,63.5,43695.0,59.4162,59.7924,59.388,59.7172,43695.0
2023-07-28 10:10:00,63.51,63.82,63.48,63.77,65383.0,59.7266,60.0181,59.6984,59.9711,65383.0
2023-07-28 10:20:00,63.78,64.06,63.71,63.76,158994.0,59.9805,60.2438,59.9147,59.9617,158994.0
2023-07-28 10:30:00,63.78,64.08,63.7,63.7,85487.0,59.9805,60.2626,59.9053,59.9053,85487.0
2023-07-28 10:40:00,63.72,63.95,63.46,63.51,50879.0,59.9241,60.1404,59.6796,59.7266,50879.0
2023-07-28 10:50:00,63.51,63.55,62.86,62.99,66753.0,59.7266,59.7642,59.1153,59.2376,66753.0
2023-07-28 11:00:00,62.93,63.18,62.85,63.0,89462.0,59.1811,59.4162,59.1059,59.247,89462.0
2023-07-28 11:10:00,62.98,63.33,62.94,63.22,34190.0,59.2282,59.5573,59.1905,59.4539,34190.0
2023-07-28 11:20:00,63.22,63.31,63.07,63.07,26792.0,59.4539,59.5385,59.3128,59.3128,26792.0
2023-07-28 11:30:00,63.07,63.1,62.88,63.01,38486.0,59.3128,59.341,59.1341,59.2564,38486.0
2023-07-28 11:40:00,63.01,63.33,63.01,63.31,27498.0,59.2564,59.5573,59.2564,59.5385,27498.0
2023-07-28 11:50:00,63.34,63.5,63.31,63.5,23661.0,59.5667,59.7172,59.5385,59.7172,23661.0
2023-07-28 12:00:00,63.5,63.5,63.12,63.28,50117.0,59.7172,59.7172,59.3598,59.5103,50117.0
2023-07-28 12:10:00,63.26,63.36,63.15,63.23,15286.0,59.4915,59.5855,59.388,59.4633,15286.0
2023-07-28 12:20:00,63.23,63.35,63.21,63.25,35763.0,59.4633,59.5761,59.4445,59.4821,35763.0
2023-07-28 12:30:00,63.24,63.31,63.2,63.26,32822.0,59.4727,59.5385,59.435,59.4915,32822.0
2023-07-28 12:40:00,63.27,63.34,63.24,63.25,19050.0,59.5009,59.5667,59.4727,59.4821,19050.0
2023-07-28 12:50:00,63.27,63.31,63.0,63.16,76393.0,59.5009,59.5385,59.247,59.3974,76393.0
2023-07-28 13:00:00,63.16,63.16,63.0,63.01,12486.0,59.3974,59.3974,59.247,59.2564,12486.0
2023-07-28 13:10:00,63.0,63.11,62.99,63.08,22115.0,59.247,59.3504,59.2376,59.3222,22115.0
2023-07-28 13:20:00,63.08,63.1,62.96,63.01,32071.0,59.3222,59.341,59.2093,59.2564,32071.0
2023-07-28 13:30:00,63.01,63.18,63.0,63.16,33867.0,59.2564,59.4162,59.247,59.3974,33867.0
2023-07-28 13:40:00,63.15,63.16,63.08,63.12,33067.0,59.388,59.3974,59.3222,59.3598,33067.0
2023-07-28 13:50:00,63.12,63.54,63.09,63.48,67853.0,59.3598,59.7548,59.3316,59.6984,67853.0
2023-07-28 14:00:00,63.48,63.59,63.36,63.49,44987.0,59.6984,59.8018,59.5855,59.7078,44987.0
2023-07-28 14:10:00,63.49,63.49,63.27,63.38,41703.0,59.7078,59.7078,59.5009,59.6043,41703.0
2023-07-28 14:20:00,63.36,63.47,63.22,63.28,32453.0,59.5855,59.689,59.4539,59.5103,32453.0
2023-07-28 14:30:00,63.29,63.29,63.14,63.21,24234.0,59.5197,59.5197,59.3786,59.4445,24234.0
2023-07-28 14:40:00,63.23,63.38,63.21,63.38,33286.0,59.4633,59.6043,59.4445,59.6043,33286.0
2023-07-28 14:50:00,63.39,63.39,63.13,63.16,33646.0,59.6137,59.6137,59.3692,59.3974,33646.0
2023-07-28 15:00:00,63.19,63.33,63.15,63.31,30406.0,59.4256,59.5573,59.388,59.5385,30406.0
2023-07-28 15:10:00,63.31,63.34,63.28,63.29,35642.0,59.5385,59.5667,59.5103,59.5197,35642.0
2023-07-28 15:20:00,63.29,63.34,63.16,63.22,57681.0,59.5197,59.5667,59.3974,59.4539,57681.0
2023-07-28 15:30:00,63.19,63.51,63.16,63.51,63800.0,59.4256,59.7266,59.3974,59.7266,63800.0
2023-07-28 15:40:00,63.51,63.52,63.39,63.49,77736.0,59.7266,59.736,59.6137,59.7078,77736.0
2023-07-28 15:50:00,63.48,63.58,63.38,63.43,247779.0,59.6984,59.7924,59.6043,59.6513,247779.0
2023-07-31 09:30:00,64.13,64.85,64.07,64.36,101064.0,60.3096,60.9868,60.2532,60.5259,101064.0
2023-07-31 09:40:00,64.34,64.95,64.31,64.5,48560.0,60.5071,61.0808,60.4789,60.6576,48560.0
2023-07-31 09:50:00,64.5,64.6,64.42,64.5,48783.0,60.6576,60.7516,60.5824,60.6576,48783.0
2023-07-31 10:00:00,64.54,64.76,64.35,64.73,38649.0,60.6952,60.9021,60.5165,60.8739,38649.0
2023-07-31 10:10:00,64.72,65.05,64.72,64.89,57028.0,60.8645,61.1748,60.8645,61.0244,57028.0
2023-07-31 10:20:00,64.9,65.02,64.8,64.99,47860.0,61.0338,61.1466,60.9397,61.1184,47860.0
2023-07-31 10:30:00,64.97,65.02,64.85,64.93,37879.0,61.0996,61.1466,60.9868,61.062,37879.0
2023-07-31 10:40:00,64.94,65.0,64.71,64.81,26305.0,61.0714,61.1278,60.8551,60.9491,26305.0
2023-07-31 10:50:00,64.76,64.83,64.59,64.7,56859.0,60.9021,60.9679,60.7422,60.8457,56859.0
2023-07-31 11:00:00,64.69,64.72,64.43,64.59,22798.0,60.8363,60.8645,60.5918,60.7422,22798.0
2023-07-31 11:10:00,64.6,64.73,64.55,64.73,21547.0,60.7516,60.8739,60.7046,60.8739,21547.0
2023-07-31 11:20:00,64.73,65.01,64.73,64.97,38446.0,60.8739,61.1372,60.8739,61.0996,38446.0
2023-07-31 11:30:00,64.95,65.0,64.8,64.86,110427.0,61.0808,61.1278,60.9397,60.9962,110427.0
2023-07-31 11:40:00,64.83,65.03,64.8,64.99,54776.0,60.9679,61.156,60.9397,61.1184,54776.0
2023-07-31 11:50:00,64.99,65.0,64.35,64.61,32526.0,61.1184,61.1278,60.5165,60.7611,32526.0
2023-07-31 12:00:00,64.61,64.62,64.26,64.47,19931.0,60.7611,60.7705,60.4319,60.6294,19931.0
2023-07-31 12:10:00,64.48,64.51,64.4,64.5,19930.0,60.6388,60.667,60.5636,60.6576,19930.0
2023-07-31 12:20:00,64.47,64.53,64.33,64.48,81543.0,60.6294,60.6858,60.4977,60.6388,81543.0
2023-07-31 12:30:00,64.47,64.5,64.37,64.38,62313.0,60.6294,60.6576,60.5353,60.5448,62313.0
2023-07-31 12:40:00,64.29,64.29,64.05,64.17,16027.0,60.4601,60.4601,60.2344,60.3473,16027.0
2023-07-31 12:50:00,64.15,64.15,63.85,63.97,17059.0,60.3285,60.3285,60.0463,60.1592,17059.0
2023-07-31 13:00:00,63.92,63.95,63.67,63.89,15514.0,60.1122,60.1404,59.8771,60.0839,15514.0
2023-07-31 13:10:00,63.91,64.0,63.88,63.96,23414.0,60.1028,60.1874,60.0745,60.1498,23414.0
2023-07-31 13:20:00,63.96,64.13,63.91,63.91,14148.0,60.1498,60.3096,60.1028,60.1028,14148.0
2023-07-31 13:30:00,63.91,64.11,63.91,64.11,11389.0,60.1028,60.2908,60.1028,60.2908,11389.0
2023-07-31 13:40:00,64.11,64.23,64.08,64.14,28562.0,60.2908,60.4037,60.2626,60.3191,28562.0
2023-07-31 13:50:00,64.12,64.22,64.04,64.22,12200.0,60.3002,60.3943,60.225,60.3943,12200.0
2023-07-31 14:00:00,64.2,64.24,63.99,64.01,46810.0,60.3755,60.4131,60.178,60.1968,46810.0
2023-07-31 14:10:00,64.0,64.01,63.8,63.98,29383.0,60.1874,60.1968,59.9993,60.1686,29383.0
2023-07-31 14:20:00,63.97,64.0,63.89,63.97,13931.0,60.1592,60.1874,60.0839,60.1592,13931.0
2023-07-31 14:30:00,63.97,63.97,63.78,63.84,24562.0,60.1592,60.1592,59.9805,60.0369,24562.0
2023-07-31 14:40:00,63.84,63.93,63.8,63.92,13082.0,60.0369,60.1216,59.9993,60.1122,13082.0
2023-07-31 14:50:00,63.93,64.05,63.9,64.01,82409.0,60.1216,60.2344,60.0933,60.1968,82409.0
2023-07-31 15:00:00,63.98,63.99,63.77,63.81,29110.0,60.1686,60.178,59.9711,60.0087,29110.0
2023-07-31 15:10:00,63.81,63.91,63.75,63.9,37488.0,60.0087,60.1028,59.9523,60.0933,37488.0
2023-07-31 15:20:00,63.9,63.91,63.75,63.78,42532.0,60.0933,60.1028,59.9523,59.9805,42532.0
2023-07-31 15:30:00,63.77,63.8,63.69,63.75,50079.0,59.9711,59.9993,59.8959,59.9523,50079.0
2023-07-31 15:40:00,63.75,63.77,63.5,63.53,62607.0,59.9523,59.9711,59.7172,59.7454,62607.0
2023-07-31 15:50:00,63.53,63.71,63.46,63.5,238977.0,59.7454,59.9147,59.6796,59.7172,238977.0
2023-08-01 09:30:00,63.11,64.17,63.09,63.62,203415.0,59.3504,60.3473,59.3316,59.83,203415.0
2023-08-01 09:40:00,63.56,63.61,63.07,63.21,30608.0,59.7736,59.8206,59.3128,59.4445,30608.0
2023-08-01 09:50:00,63.28,63.55,63.16,63.46,53419.0,59.5103,59.7642,59.3974,59.6796,53419.0
2023-08-01 10:00:00,63.48,63.67,63.36,63.63,42673.0,59.6984,59.8771,59.5855,59.8394,42673.0
2023-08-01 10:10:00,63.66,63.67,63.3,63.45,44653.0,59.8676,59.8771,59.5291,59.6702,44653.0
2023-08-01 10:20:00,63.35,63.51,63.25,63.45,37591.0,59.5761,59.7266,59.4821,59.6702,37591.0
2023-08-01 10:30:00,63.45,63.6,63.43,63.6,36264.0,59.6702,59.8112,59.6513,59.8112,36264.0
2023-08-01 10:40:00,63.6,63.8,63.53,63.74,90056.0,59.8112,59.9993,59.7454,59.9429,90056.0
2023-08-01 10:50:00,63.75,64.04,63.57,63.72,37467.0,59.9523,60.225,59.783,59.9241,37467.0
2023-08-01 11:00:00,63.72,63.76,63.54,63.76,14215.0,59.9241,59.9617,59.7548,59.9617,14215.0
2023-08-01 11:10:00,63.74,63.76,63.56,63.62,13101.0,59.9429,59.9617,59.7736,59.83,13101.0
2023-08-01 11:20:00,63.6,63.63,63.26,63.48,33829.0,59.8112,59.8394,59.4915,59.6984,33829.0
2023-08-01 11:30:00,63.44,63.52,63.37,63.42,36595.0,59.6608,59.736,59.5949,59.6419,36595.0
2023-08-01 11:40:00,63.4,63.5,63.37,63.4,46430.0,59.6231,59.7172,59.5949,59.6231,46430.0
2023-08-01 11:50:00,63.4,63.52,63.38,63.44,107096.0,59.6231,59.736,59.6043,59.6608,107096.0
2023-08-01 12:00:00,63.43,63.63,63.39,63.63,77412.0,59.6513,59.8394,59.6137,59.8394,77412.0
2023-08-01 12:10:00,63.69,64.12,63.69,64.12,20854.0,59.8959,60.3002,59.8959,60.3002,20854.0
2023-08-01 12:20:00,64.12,64.13,64.01,64.08,14310.0,60.3002,60.3096,60.1968,60.2626,14310.0
2023-08-01 12:30:00,64.09,64.09,63.79,63.95,20816.0,60.272,60.272,59.9899,60.1404,20816.0
2023-08-01 12:40:00,63.94,64.13,63.94,64.04,13254.0,60.131,60.3096,60.131,60.225,13254.0
2023-08-01 12:50:00,64.06,64.29,64.02,64.17,21874.0,60.2438,60.4601,60.2062,60.3473,21874.0
2023-08-01 13:00:00,64.16,64.34,64.16,64.34,9267.0,60.3379,60.5071,60.3379,60.5071,9267.0
2023-08-01 13:10:00,64.33,64.43,64.26,64.28,24351.0,60.4977,60.5918,60.4319,60.4507,24351.0
2023-08-01 13:20:00,64.28,64.48,64.27,64.48,17764.0,60.4507,60.6388,60.4413,60.6388,17764.0
2023-08-01 13:30:00,64.48,64.56,64.36,64.39,39626.0,60.6388,60.714,60.5259,60.5542,39626.0
2023-08-01 13:40:00,64.39,64.62,64.38,64.58,20452.0,60.5542,60.7705,60.5448,60.7328,20452.0
2023-08-01 13:50:00,64.58,64.63,64.33,64.56,58038.0,60.7328,60.7799,60.4977,60.714,58038.0
2023-08-01 14:00:00,64.55,64.63,64.44,64.63,23206.0,60.7046,60.7799,60.6012,60.7799,23206.0
2023-08-01 14:10:00,64.62,64.78,64.53,64.75,34607.0,60.7705,60.9209,60.6858,60.8927,34607.0
2023-08-01 14:20:00,64.73,64.86,64.73,64.76,26048.0,60.8739,60.9962,60.8739,60.9021,26048.0
2023-08-01 14:30:00,64.77,64.82,64.72,64.79,25563.0,60.9115,60.9585,60.8645,60.9303,25563.0
2023-08-01 14:40:00,64.78,64.91,64.76,64.89,22279.0,60.9209,61.0432,60.9021,61.0244,22279.0
2023-08-01 14:50:00,64.89,64.98,64.86,64.92,41671.0,61.0244,61.109,60.9962,61.0526,41671.0
2023-08-01 15:00:00,64.94,65.08,64.92,65.01,35112.0,61.0714,61.2031,61.0526,61.1372,35112.0
2023-08-01 15:10:00,65.01,65.04,64.96,65.02,30409.0,61.1372,61.1654,61.0902,61.1466,30409.0
2023-08-01 15:20:00,65.02,65.16,65.02,65.15,48741.0,61.1466,61.2783,61.1466,61.2689,48741.0
2023-08-01 15:30:00,65.17,65.26,65.09,65.16,46678.0,61.2877,61.3723,61.2125,61.2783,46678.0
2023-08-01 15:40:00,65.16,65.27,65.1,65.2,57193.0,61.2783,61.3817,61.2219,61.3159,57193.0
2023-08-01 15:50:00,65.22,65.43,65.17,65.33,259448.0,61.3347,61.5322,61.2877,61.4382,259448.0
2023-08-02 09:30:00,64.89,65.11,64.55,64.69,87788.0,61.0244,61.2313,60.7046,60.8363,87788.0
2023-08-02 09:40:00,64.71,64.86,64.36,64.74,43632.0,60.8551,60.9962,60.5259,60.8833,43632.0
2023-08-02 09:50:00,64.76,64.81,64.24,64.29,41058.0,60.9021,60.9491,60.4131,60.4601,41058.0
2023-08-02 10:00:00,64.41,64.73,64.41,64.64,34901.0,60.573,60.8739,60.573,60.7893,34901.0
2023-08-02 10:10:00,64.61,64.83,64.6,64.79,44206.0,60.7611,60.9679,60.7516,60.9303,44206.0
2023-08-02 10:20:00,64.79,65.04,64.68,64.98,31248.0,60.9303,61.1654,60.8269,61.109,31248.0
2023-08-02 10:30:00,65.0,65.05,64.76,64.77,25041.0,61.1278,61.1748,60.9021,60.9115,25041.0
2023-08-02 10:40:00,64.76,64.83,64.72,64.8,71233.0,60.9021,60.9679,60.8645,60.9397,71233.0
2023-08-02 10:50:00,64.8,64.81,64.62,64.81,47544.0,60.9397,60.9491,60.7705,60.9491,47544.0
2023-08-02 11:00:00,64.76,64.86,64.55,64.86,76023.0,60.9021,60.9962,60.7046,60.9962,76023.0
2023-08-02 11:10:00,64.86,65.09,64.86,65.09,43289.0,60.9962,61.2125,60.9962,61.2125,43289.0
2023-08-02 11:20:00,65.08,65.34,65.04,65.34,23586.0,61.2031,61.4476,61.1654,61.4476,23586.0
2023-08-02 11:30:00,65.34,65.55,65.31,65.51,30405.0,61.4476,61.6451,61.4194,61.6074,30405.0
2023-08-02 11:40:00,65.48,65.6,65.4,65.42,35730.0,61.5792,61.6921,61.504,61.5228,35730.0
2023-08-02 11:50:00,65.44,65.44,65.09,65.13,94991.0,61.5416,61.5416,61.2125,61.2501,94991.0
2023-08-02 12:00:00,65.12,65.12,64.95,65.08,39553.0,61.2407,61.2407,61.0808,61.2031,39553.0
2023-08-02 12:10:00,65.03,65.18,65.01,65.05,55394.0,61.156,61.2971,61.1372,61.1748,55394.0
2023-08-02 12:20:00,65.01,65.01,64.85,64.92,16224.0,61.1372,61.1372,60.9868,61.0526,16224.0
2023-08-02 12:30:00,64.91,65.03,64.85,65.01,24543.0,61.0432,61.156,60.9868,61.1372,24543.0
2023-08-02 12:40:00,65.0,65.11,64.97,64.98,25744.0,61.1278,61.2313,61.0996,61.109,25744.0
2023-08-02 12:50:00,64.97,65.1,64.91,65.06,23846.0,61.0996,61.2219,61.0432,61.1842,23846.0
2023-08-02 13:00:00,65.06,65.15,65.04,65.04,40545.0,61.1842,61.2689,61.1654,61.1654,40545.0
2023-08-02 13:10:00,65.04,65.11,64.99,65.1,25923.0,61.1654,61.2313,61.1184,61.2219,25923.0
2023-08-02 13:20:00,65.09,65.12,64.99,65.06,21179.0,61.2125,61.2407,61.1184,61.1842,21179.0
2023-08-02 13:30:00,65.06,65.17,65.05,65.12,33659.0,61.1842,61.2877,61.1748,61.2407,33659.0
2023-08-02 13:40:00,65.11,65.11,64.89,65.07,17748.0,61.2313,61.2313,61.0244,61.1936,17748.0
2023-08-02 13:50:00,65.07,65.11,65.05,65.09,22138.0,61.1936,61.2313,61.1748,61.2125,22138.0
2023-08-02 14:00:00,65.09,65.11,65.03,65.06,29334.0,61.2125,61.2313,61.156,61.1842,29334.0
2023-08-02 14:10:00,65.06,65.19,64.94,65.17,68876.0,61.1842,61.3065,61.0714,61.2877,68876.0
2023-08-02 14:20:00,65.15,65.15,65.02,65.09,28823.0,61.2689,61.2689,61.1466,61.2125,28823.0
2023-08-02 14:30:00,65.09,65.15,65.0,65.07,74944.0,61.2125,61.2689,61.1278,61.1936,74944.0
2023-08-02 14:40:00,65.03,65.1,65.0,65.05,70382.0,61.156,61.2219,61.1278,61.1748,70382.0
2023-08-02 14:50:00,65.06,65.07,65.0,65.02,27386.0,61.1842,61.1936,61.1278,61.1466,27386.0
2023-08-02 15:00:00,65.02,65.21,65.02,65.14,51211.0,61.1466,61.3253,61.1466,61.2595,51211.0
2023-08-02 15:10:00,65.13,65.23,65.09,65.09,27751.0,61.2501,61.3441,61.2125,61.2125,27751.0
2023-08-02 15:20:00,65.11,65.12,64.89,64.91,95319.0,61.2313,61.2407,61.0244,61.0432,95319.0
2023-08-02 15:30:00,64.9,65.02,64.85,64.98,90679.0,61.0338,61.1466,60.9868,61.109,90679.0
2023-08-02 15:40:00,64.98,65.07,64.91,65.05,61882.0,61.109,61.1936,61.0432,61.1748,61882.0
2023-08-02 15:50:00,65.04,65.13,64.93,65.02,285180.0,61.1654,61.2501,61.062,61.1466,285180.0
2023-08-03 09:30:00,64.69,65.06,64.44,65.01,68432.0,60.8363,61.1842,60.6012,61.1372,68432.0
2023-08-03 09:40:00,64.98,65.29,64.94,65.25,38133.0,61.109,61.4005,61.0714,61.3629,38133.0
2023-08-03 09:50:00,65.25,65.3,64.89,65.16,206577.0,61.3629,61.4099,61.0244,61.2783,206577.0
2023-08-03 10:00:00,65.14,65.53,65.11,65.53,273515.0,61.2595,61.6262,61.2313,61.6262,273515.0
2023-08-03 10:10:00,65.5,65.54,65.23,65.49,141263.0,61.598,61.6357,61.3441,61.5886,141263.0
2023-08-03 10:20:00,65.53,65.77,65.41,65.44,62123.0,61.6262,61.8519,61.5134,61.5416,62123.0
2023-08-03 10:30:00,65.42,65.79,65.31,65.63,108290.0,61.5228,61.8708,61.4194,61.7203,108290.0
2023-08-03 10:40:00,65.63,66.28,65.63,66.24,72846.0,61.7203,62.3316,61.7203,62.2939,72846.0
2023-08-03 10:50:00,66.24,66.37,65.84,66.36,51260.0,62.2939,62.4162,61.9178,62.4068,51260.0
2023-08-03 11:00:00,66.39,66.59,66.29,66.55,52521.0,62.435,62.6231,62.341,62.5855,52521.0
2023-08-03 11:10:00,66.55,66.91,66.51,66.91,78847.0,62.5855,62.924,62.5479,62.924,78847.0
2023-08-03 11:20:00,66.9,67.25,66.88,67.21,129815.0,62.9146,63.2438,62.8958,63.2062,129815.0
2023-08-03 11:30:00,67.2,67.37,67.09,67.32,107258.0,63.1968,63.3566,63.0933,63.3096,107258.0
2023-08-03 11:40:00,67.3,67.31,67.09,67.23,76685.0,63.2908,63.3002,63.0933,63.225,76685.0
2023-08-03 11:50:00,67.23,67.28,67.16,67.23,74133.0,63.225,63.272,63.1591,63.225,74133.0
2023-08-03 12:00:00,67.26,67.51,67.19,67.48,81516.0,63.2532,63.4883,63.1874,63.4601,81516.0
2023-08-03 12:10:00,67.5,67.65,67.47,67.58,104820.0,63.4789,63.62,63.4507,63.5541,104820.0
2023-08-03 12:20:00,67.57,67.6,67.3,67.39,41406.0,63.5447,63.5729,63.2908,63.3754,41406.0
2023-08-03 12:30:00,67.41,67.81,67.37,67.81,99233.0,63.3943,63.7704,63.3566,63.7704,99233.0
2023-08-03 12:40:00,67.81,68.2,67.79,68.0,73568.0,63.7704,64.1372,63.7516,63.9491,73568.0
2023-08-03 12:50:00,68.0,68.28,67.9,68.23,29229.0,63.9491,64.2124,63.8551,64.1654,29229.0
2023-08-03 13:00:00,68.23,68.23,67.99,68.08,41469.0,64.1654,64.1654,63.9397,64.0243,41469.0
2023-08-03 13:10:00,68.08,68.08,67.74,67.81,58070.0,64.0243,64.0243,63.7046,63.7704,58070.0
2023-08-03 13:20:00,67.82,67.87,67.62,67.66,73804.0,63.7798,63.8268,63.5917,63.6294,73804.0
2023-08-03 13:30:00,67.66,67.93,67.57,67.92,67308.0,63.6294,63.8833,63.5447,63.8739,67308.0
2023-08-03 13:40:00,67.9,68.06,67.8,68.03,153359.0,63.8551,64.0055,63.761,63.9773,153359.0
2023-08-03 13:50:00,68.0,68.06,67.92,67.92,50304.0,63.9491,64.0055,63.8739,63.8739,50304.0
2023-08-03 14:00:00,67.92,68.07,67.87,68.02,112883.0,63.8739,64.0149,63.8268,63.9679,112883.0
2023-08-03 14:10:00,68.02,68.36,67.99,68.27,36966.0,63.9679,64.2877,63.9397,64.203,36966.0
2023-08-03 14:20:00,68.26,68.43,68.24,68.28,27945.0,64.1936,64.3535,64.1748,64.2124,27945.0
2023-08-03 14:30:00,68.26,68.27,68.09,68.16,27696.0,64.1936,64.203,64.0337,64.0996,27696.0
2023-08-03 14:40:00,68.16,68.51,68.16,68.48,49224.0,64.0996,64.4287,64.0996,64.4005,49224.0
2023-08-03 14:50:00,68.51,68.71,68.46,68.65,49462.0,64.4287,64.6168,64.3817,64.5604,49462.0
2023-08-03 15:00:00,68.63,68.73,68.56,68.61,29374.0,64.5416,64.6356,64.4757,64.5228,29374.0
2023-08-03 15:10:00,68.58,68.6,68.39,68.53,56746.0,64.4946,64.5134,64.3159,64.4475,56746.0
2023-08-03 15:20:00,68.54,68.67,68.49,68.51,50469.0,64.4569,64.5792,64.4099,64.4287,50469.0
2023-08-03 15:30:00,68.51,68.55,68.41,68.47,55292.0,64.4287,64.4663,64.3347,64.3911,55292.0
2023-08-03 15:40:00,68.46,68.6,68.44,68.56,71154.0,64.3817,64.5134,64.3629,64.4757,71154.0
2023-08-03 15:50:00,68.55,68.57,68.15,68.28,279699.0,64.4663,64.4851,64.0902,64.2124,279699.0
2023-08-04 09:30:00,68.21,68.22,67.35,67.62,114007.0,64.1466,64.156,63.3378,63.5917,114007.0
2023-08-04 09:40:00,67.51,67.75,67.31,67.45,50232.0,63.4883,63.714,63.3002,63.4319,50232.0
2023-08-04 09:50:00,67.48,67.63,67.18,67.34,138543.0,63.4601,63.6011,63.178,63.3284,138543.0
2023-08-04 10:00:00,67.37,67.41,66.62,66.77,48747.0,63.3566,63.3943,62.6513,62.7924,48747.0
2023-08-04 10:10:00,66.8,66.99,66.73,66.96,35827.0,62.8206,62.9993,62.7548,62.9711,35827.0
2023-08-04 10:20:00,66.94,67.0,66.83,66.91,26755.0,62.9522,63.0087,62.8488,62.924,26755.0
2023-08-04 10:30:00,66.89,67.09,66.89,66.98,24960.0,62.9052,63.0933,62.9052,62.9899,24960.0
2023-08-04 10:40:00,66.98,67.17,66.92,67.04,21734.0,62.9899,63.1685,62.9334,63.0463,21734.0
2023-08-04 10:50:00,67.03,67.08,66.86,67.04,26613.0,63.0369,63.0839,62.877,63.0463,26613.0
2023-08-04 11:00:00,67.07,67.07,66.82,66.97,44613.0,63.0745,63.0745,62.8394,62.9805,44613.0
2023-08-04 11:10:00,66.97,66.98,66.89,66.98,24647.0,62.9805,62.9899,62.9052,62.9899,24647.0
2023-08-04 11:20:00,66.99,67.02,66.89,66.98,32729.0,62.9993,63.0275,62.9052,62.9899,32729.0
2023-08-04 11:30:00,66.96,66.98,66.86,66.88,30182.0,62.9711,62.9899,62.877,62.8958,30182.0
2023-08-04 11:40:00,66.87,66.91,66.62,66.67,59926.0,62.8864,62.924,62.6513,62.6983,59926.0
2023-08-04 11:50:00,66.67,66.72,66.54,66.61,25858.0,62.6983,62.7454,62.5761,62.6419,25858.0
2023-08-04 12:00:00,66.62,66.82,66.62,66.81,21837.0,62.6513,62.8394,62.6513,62.83,21837.0
2023-08-04 12:10:00,66.81,67.09,66.81,67.08,20517.0,62.83,63.0933,62.83,63.0839,20517.0
2023-08-04 12:20:00,67.09,67.12,66.87,67.03,18802.0,63.0933,63.1215,62.8864,63.0369,18802.0
2023-08-04 12:30:00,67.04,67.17,66.97,67.17,17274.0,63.0463,63.1685,62.9805,63.1685,17274.0
2023-08-04 12:40:00,67.18,67.32,67.1,67.14,13140.0,63.178,63.3096,63.1027,63.1403,13140.0
2023-08-04 12:50:00,67.13,67.38,67.12,67.37,18273.0,63.1309,63.366,63.1215,63.3566,18273.0
2023-08-04 13:00:00,67.37,67.44,67.23,67.3,18651.0,63.3566,63.4225,63.225,63.2908,18651.0
2023-08-04 13:10:00,67.29,67.46,67.15,67.36,66762.0,63.2814,63.4413,63.1497,63.3472,66762.0
2023-08-04 13:20:00,67.35,67.35,67.13,67.23,14597.0,63.3378,63.3378,63.1309,63.225,14597.0
2023-08-04 13:30:00,67.23,67.37,67.22,67.27,13173.0,63.225,63.3566,63.2156,63.2626,13173.0
2023-08-04 13:40:00,67.28,67.5,67.27,67.37,20342.0,63.272,63.4789,63.2626,63.3566,20342.0
2023-08-04 13:50:00,67.38,67.49,67.29,67.36,62498.0,63.366,63.4695,63.2814,63.3472,62498.0
2023-08-04 14:00:00,67.34,67.34,67.12,67.22,31227.0,63.3284,63.3284,63.1215,63.2156,31227.0
2023-08-04 14:10:00,67.21,67.37,67.2,67.36,22153.0,63.2062,63.3566,63.1968,63.3472,22153.0
2023-08-04 14:20:00,67.34,67.35,67.12,67.33,24955.0,63.3284,63.3378,63.1215,63.319,24955.0
2023-08-04 14:30:00,67.33,67.37,67.14,67.17,53348.0,63.319,63.3566,63.1403,63.1685,53348.0
2023-08-04 14:40:00,67.16,67.22,66.73,66.78,29577.0,63.1591,63.2156,62.7548,62.8018,29577.0
2023-08-04 14:50:00,66.78,66.97,66.71,66.8,40169.0,62.8018,62.9805,62.736,62.8206,40169.0
2023-08-04 15:00:00,66.79,66.8,66.52,66.61,69884.0,62.8112,62.8206,62.5573,62.6419,69884.0
2023-08-04 15:10:00,66.62,66.82,66.62,66.69,67744.0,62.6513,62.8394,62.6513,62.7171,67744.0
2023-08-04 15:20:00,66.7,66.73,66.36,66.5,71311.0,62.7265,62.7548,62.4068,62.5385,71311.0
2023-08-04 15:30:00,66.52,66.55,66.44,66.5,84298.0,62.5573,62.5855,62.482,62.5385,84298.0
2023-08-04 15:40:00,66.51,66.62,66.29,66.61,107827.0,62.5479,62.6513,62.341,62.6419,107827.0
2023-08-04 15:50:00,66.6,66.9,66.56,66.81,384355.0,62.6325,62.9146,62.5949,62.83,384355.0
2023-08-07 09:30:00,67.67,67.96,67.25,67.92,45709.0,63.6388,63.9115,63.2438,63.8739,45709.0
2023-08-07 09:40:00,67.93,68.32,67.93,68.03,22538.0,63.8833,64.25,63.8833,63.9773,22538.0
2023-08-07 09:50:00,68.0,68.09,67.88,68.04,35364.0,63.9491,64.0337,63.8363,63.9867,35364.0
2023-08-07 10:00:00,68.06,68.25,67.74,68.17,44937.0,64.0055,64.1842,63.7046,64.109,44937.0
2023-08-07 10:10:00,68.18,68.42,68.09,68.42,34219.0,64.1184,64.3441,64.0337,64.3441,34219.0
2023-08-07 10:20:00,68.41,68.44,68.24,68.25,33091.0,64.3347,64.3629,64.1748,64.1842,33091.0
2023-08-07 10:30:00,68.23,68.56,68.06,68.55,49126.0,64.1654,64.4757,64.0055,64.4663,49126.0
2023-08-07 10:40:00,68.53,68.9,68.53,68.9,67559.0,64.4475,64.7955,64.4475,64.7955,67559.0
2023-08-07 10:50:00,68.9,68.91,68.71,68.86,57264.0,64.7955,64.8049,64.6168,64.7579,57264.0
2023-08-07 11:00:00,68.86,68.93,68.58,68.75,32518.0,64.7579,64.8237,64.4946,64.6544,32518.0
2023-08-07 11:10:00,68.75,68.79,68.61,68.62,28279.0,64.6544,64.692,64.5228,64.5322,28279.0
2023-08-07 11:20:00,68.62,68.77,68.48,68.71,78748.0,64.5322,64.6732,64.4005,64.6168,78748.0
2023-08-07 11:30:00,68.72,68.78,68.24,68.51,41910.0,64.6262,64.6826,64.1748,64.4287,41910.0
2023-08-07 11:40:00,68.5,68.62,68.5,68.53,14586.0,64.4193,64.5322,64.4193,64.4475,14586.0
2023-08-07 11:50:00,68.52,68.62,68.5,68.59,11253.0,64.4381,64.5322,64.4193,64.504,11253.0
2023-08-07 12:00:00,68.61,68.75,68.55,68.71,19234.0,64.5228,64.6544,64.4663,64.6168,19234.0
2023-08-07 12:10:00,68.73,68.82,68.72,68.81,17630.0,64.6356,64.7203,64.6262,64.7108,17630.0
2023-08-07 12:20:00,68.82,68.91,68.77,68.9,8758.0,64.7203,64.8049,64.6732,64.7955,8758.0
2023-08-07 12:30:00,68.93,69.08,68.89,69.04,36751.0,64.8237,64.9648,64.7861,64.9271,36751.0
2023-08-07 12:40:00,69.05,69.18,69.04,69.16,32968.0,64.9366,65.0588,64.9271,65.04,32968.0
2023-08-07 12:50:00,69.14,69.29,69.01,69.27,53059.0,65.0212,65.1623,64.8989,65.1434,53059.0
2023-08-07 13:00:00,69.26,69.3,69.19,69.25,51635.0,65.134,65.1717,65.0682,65.1246,51635.0
2023-08-07 13:10:00,69.25,69.43,69.25,69.26,41275.0,65.1246,65.2939,65.1246,65.134,41275.0
2023-08-07 13:20:00,69.26,69.28,69.01,69.03,16599.0,65.134,65.1529,64.8989,64.9177,16599.0
2023-08-07 13:30:00,69.03,69.26,68.89,69.23,39650.0,64.9177,65.134,64.7861,65.1058,39650.0
2023-08-07 13:40:00,69.24,69.24,68.93,68.99,27011.0,65.1152,65.1152,64.8237,64.8801,27011.0
2023-08-07 13:50:00,68.99,69.15,68.98,69.14,19679.0,64.8801,65.0306,64.8707,65.0212,19679.0
2023-08-07 14:00:00,69.14,69.29,69.08,69.09,20993.0,65.0212,65.1623,64.9648,64.9742,20993.0
2023-08-07 14:10:00,69.07,69.07,68.92,68.97,19604.0,64.9554,64.9554,64.8143,64.8613,19604.0
2023-08-07 14:20:00,68.98,69.0,68.83,68.94,18824.0,64.8707,64.8895,64.7297,64.8331,18824.0
2023-08-07 14:30:00,68.93,69.02,68.89,68.92,23133.0,64.8237,64.9083,64.7861,64.8143,23133.0
2023-08-07 14:40:00,68.91,68.99,68.85,68.9,25223.0,64.8049,64.8801,64.7485,64.7955,25223.0
2023-08-07 14:50:00,68.91,68.91,68.74,68.76,19591.0,64.8049,64.8049,64.645,64.6638,19591.0
2023-08-07 15:00:00,68.76,68.85,68.57,68.64,56878.0,64.6638,64.7485,64.4851,64.551,56878.0
2023-08-07 15:10:00,68.65,68.73,68.48,68.48,28961.0,64.5604,64.6356,64.4005,64.4005,28961.0
2023-08-07 15:20:00,68.45,68.49,68.37,68.38,33145.0,64.3723,64.4099,64.2971,64.3065,33145.0
2023-08-07 15:30:00,68.38,68.42,68.3,68.37,43836.0,64.3065,64.3441,64.2312,64.2971,43836.0
2023-08-07 15:40:00,68.37,68.58,68.37,68.47,58538.0,64.2971,64.4946,64.2971,64.3911,58538.0
2023-08-07 15:50:00,68.46,68.56,68.3,68.52,234098.0,64.3817,64.4757,64.2312,64.4381,234098.0
2023-08-08 09:30:00,67.95,68.33,67.92,67.92,21025.0,63.9021,64.2594,63.8739,63.8739,21025.0
2023-08-08 09:40:00,67.9,67.91,67.5,67.51,21835.0,63.8551,63.8645,63.4789,63.4883,21835.0
2023-08-08 09:50:00,67.51,67.53,67.4,67.5,11822.0,63.4883,63.5071,63.3848,63.4789,11822.0
2023-08-08 10:00:00,67.52,67.52,67.18,67.24,26694.0,63.4977,63.4977,63.178,63.2344,26694.0
2023-08-08 10:10:00,67.23,67.23,67.02,67.11,25232.0,63.225,63.225,63.0275,63.1121,25232.0
2023-08-08 10:20:00,67.12,67.12,66.76,66.93,48217.0,63.1215,63.1215,62.783,62.9428,48217.0
2023-08-08 10:30:00,66.95,66.95,66.6,66.65,25595.0,62.9617,62.9617,62.6325,62.6795,25595.0
2023-08-08 10:40:00,66.67,66.77,66.59,66.62,15255.0,62.6983,62.7924,62.6231,62.6513,15255.0
2023-08-08 10:50:00,66.62,66.68,66.42,66.42,15229.0,62.6513,62.7077,62.4632,62.4632,15229.0
2023-08-08 11:00:00,66.44,66.46,66.17,66.2,16064.0,62.482,62.5008,62.2281,62.2563,16064.0
2023-08-08 11:10:00,66.2,66.38,66.2,66.28,24667.0,62.2563,62.4256,62.2563,62.3316,24667.0
2023-08-08 11:20:00,66.28,66.32,66.18,66.29,12802.0,62.3316,62.3692,62.2375,62.341,12802.0
2023-08-08 11:30:00,66.31,66.56,66.24,66.56,9161.0,62.3598,62.5949,62.2939,62.5949,9161.0
2023-08-08 11:40:00,66.56,66.8,66.52,66.67,31838.0,62.5949,62.8206,62.5573,62.6983,31838.0
2023-08-08 11:50:00,66.67,66.7,66.54,66.55,9361.0,62.6983,62.7265,62.5761,62.5855,9361.0
2023-08-08 12:00:00,66.54,66.64,66.47,66.49,15513.0,62.5761,62.6701,62.5102,62.5291,15513.0
2023-08-08 12:10:00,66.52,66.53,66.28,66.35,21828.0,62.5573,62.5667,62.3316,62.3974,21828.0
2023-08-08 12:20:00,66.36,66.47,66.29,66.45,16781.0,62.4068,62.5102,62.341,62.4914,16781.0
2023-08-08 12:30:00,66.47,66.54,66.4,66.4,10050.0,62.5102,62.5761,62.4444,62.4444,10050.0
2023-08-08 12:40:00,66.36,66.58,66.36,66.57,9497.0,62.4068,62.6137,62.4068,62.6043,9497.0
2023-08-08 12:50:00,66.56,66.7,66.52,66.61,12764.0,62.5949,62.7265,62.5573,62.6419,12764.0
2023-08-08 13:00:00,66.62,66.67,66.43,66.48,12829.0,62.6513,62.6983,62.4726,62.5197,12829.0
2023-08-08 13:10:00,66.49,66.6,66.43,66.43,12997.0,62.5291,62.6325,62.4726,62.4726,12997.0
2023-08-08 13:20:00,66.44,66.49,66.37,66.46,18064.0,62.482,62.5291,62.4162,62.5008,18064.0
2023-08-08 13:30:00,66.45,66.68,66.45,66.64,29746.0,62.4914,62.7077,62.4914,62.6701,29746.0
2023-08-08 13:40:00,66.63,66.66,66.5,66.52,17792.0,62.6607,62.6889,62.5385,62.5573,17792.0
2023-08-08 13:50:00,66.5,67.02,66.5,67.02,57755.0,62.5385,63.0275,62.5385,63.0275,57755.0
2023-08-08 14:00:00,67.05,67.08,66.88,67.0,51477.0,63.0557,63.0839,62.8958,63.0087,51477.0
2023-08-08 14:10:00,67.0,67.15,66.83,67.12,21591.0,63.0087,63.1497,62.8488,63.1215,21591.0
2023-08-08 14:20:00,67.1,67.17,67.05,67.12,14726.0,63.1027,63.1685,63.0557,63.1215,14726.0
2023-08-08 14:30:00,67.14,67.22,67.13,67.14,10502.0,63.1403,63.2156,63.1309,63.1403,10502.0
2023-08-08 14:40:00,67.14,67.22,67.12,67.21,9258.0,63.1403,63.2156,63.1215,63.2062,9258.0
2023-08-08 14:50:00,67.24,67.28,67.17,67.22,17182.0,63.2344,63.272,63.1685,63.2156,17182.0
2023-08-08 15:00:00,67.21,67.25,67.13,67.15,16836.0,63.2062,63.2438,63.1309,63.1497,16836.0
2023-08-08 15:10:00,67.15,67.19,67.08,67.08,19925.0,63.1497,63.1874,63.0839,63.0839,19925.0
2023-08-08 15:20:00,67.07,67.32,67.05,67.26,25567.0,63.0745,63.3096,63.0557,63.2532,25567.0
2023-08-08 15:30:00,67.26,67.26,67.01,67.08,28729.0,63.2532,63.2532,63.0181,63.0839,28729.0
2023-08-08 15:40:00,67.08,67.16,67.05,67.05,33257.0,63.0839,63.1591,63.0557,63.0557,33257.0
2023-08-08 15:50:00,67.05,67.1,66.97,67.06,161267.0,63.0557,63.1027,62.9805,63.0651,161267.0
2023-08-09 09:30:00,67.03,67.27,66.89,67.09,16384.0,63.0369,63.2626,62.9052,63.0933,16384.0
2023-08-09 09:40:00,67.2,67.52,67.13,67.47,14895.0,63.1968,63.4977,63.1309,63.4507,14895.0
2023-08-09 09:50:00,67.41,67.41,67.14,67.29,4754.0,63.3943,63.3943,63.1403,63.2814,4754.0
2023-08-09 10:00:00,67.25,67.57,67.24,67.53,18784.0,63.2438,63.5447,63.2344,63.5071,18784.0
2023-08-09 10:10:00,67.56,67.56,67.35,67.41,8571.0,63.5353,63.5353,63.3378,63.3943,8571.0
2023-08-09 10:20:00,67.42,67.56,67.38,67.48,9254.0,63.4037,63.5353,63.366,63.4601,9254.0
2023-08-09 10:30:00,67.5,67.68,67.43,67.63,10382.0,63.4789,63.6482,63.4131,63.6011,10382.0
2023-08-09 10:40:00,67.62,67.71,67.36,67.37,30349.0,63.5917,63.6764,63.3472,63.3566,30349.0
2023-08-09 10:50:00,67.31,67.38,67.2,67.38,11867.0,63.3002,63.366,63.1968,63.366,11867.0
2023-08-09 11:00:00,67.3,67.3,66.91,67.04,32788.0,63.2908,63.2908,62.924,63.0463,32788.0
2023-08-09 11:10:00,67.03,67.08,66.87,67.03,165026.0,63.0369,63.0839,62.8864,63.0369,165026.0
2023-08-09 11:20:00,67.01,67.23,66.97,67.22,5562.0,63.0181,63.225,62.9805,63.2156,5562.0
2023-08-09 11:30:00,67.25,67.37,67.24,67.37,61753.0,63.2438,63.3566,63.2344,63.3566,61753.0
2023-08-09 11:40:00,67.34,67.37,67.14,67.17,20547.0,63.3284,63.3566,63.1403,63.1685,20547.0
2023-08-09 11:50:00,67.18,67.2,67.0,67.13,23573.0,63.178,63.1968,63.0087,63.1309,23573.0
2023-08-09 12:00:00,67.11,67.16,67.07,67.11,9674.0,63.1121,63.1591,63.0745,63.1121,9674.0
2023-08-09 12:10:00,67.11,67.17,67.0,67.17,12906.0,63.1121,63.1685,63.0087,63.1685,12906.0
2023-08-09 12:20:00,67.18,67.28,67.13,67.28,6978.0,63.178,63.272,63.1309,63.272,6978.0
2023-08-09 12:30:00,67.29,67.37,67.18,67.19,34029.0,63.2814,63.3566,63.178,63.1874,34029.0
2023-08-09 12:40:00,67.16,67.17,67.02,67.15,8694.0,63.1591,63.1685,63.0275,63.1497,8694.0
2023-08-09 12:50:00,67.15,67.23,67.11,67.18,5903.0,63.1497,63.225,63.1121,63.178,5903.0
2023-08-09 13:00:00,67.13,67.19,67.09,67.17,16734.0,63.1309,63.1874,63.0933,63.1685,16734.0
2023-08-09 13:10:00,67.18,67.27,67.14,67.19,30148.0,63.178,63.2626,63.1403,63.1874,30148.0
2023-08-09 13:20:00,67.18,67.22,67.13,67.2,3928.0,63.178,63.2156,63.1309,63.1968,3928.0
2023-08-09 13:30:00,67.21,67.26,67.15,67.16,6944.0,63.2062,63.2532,63.1497,63.1591,6944.0
2023-08-09 13:40:00,67.17,67.25,67.13,67.21,5713.0,63.1685,63.2438,63.1309,63.2062,5713.0
2023-08-09 13:50:00,67.16,67.24,67.16,67.2,7558.0,63.1591,63.2344,63.1591,63.1968,7558.0
2023-08-09 14:00:00,67.19,67.31,67.17,67.17,31018.0,63.1874,63.3002,63.1685,63.1685,31018.0
2023-08-09 14:10:00,67.17,67.2,67.1,67.12,10814.0,63.1685,63.1968,63.1027,63.1215,10814.0
2023-08-09 14:20:00,67.1,67.18,67.06,67.15,11346.0,63.1027,63.178,63.0651,63.1497,11346.0
2023-08-09 14:30:00,67.16,67.23,67.12,67.18,10449.0,63.1591,63.225,63.1215,63.178,10449.0
2023-08-09 14:40:00,67.19,67.26,67.15,67.26,10138.0,63.1874,63.2532,63.1497,63.2532,10138.0
2023-08-09 14:50:00,67.26,67.42,67.23,67.4,15411.0,63.2532,63.4037,63.225,63.3848,15411.0
2023-08-09 15:00:00,67.39,67.4,67.14,67.14,17747.0,63.3754,63.3848,63.1403,63.1403,17747.0
2023-08-09 15:10:00,67.12,67.22,67.11,67.22,16526.0,63.1215,63.2156,63.1121,63.2156,16526.0
2023-08-09 15:20:00,67.22,67.31,67.1,67.13,42453.0,63.2156,63.3002,63.1027,63.1309,42453.0
2023-08-09 15:30:00,67.13,67.14,67.0,67.01,34406.0,63.1309,63.1403,63.0087,63.0181,34406.0
2023-08-09 15:40:00,67.01,67.08,66.81,66.87,38545.0,63.0181,63.0839,62.83,62.8864,38545.0
2023-08-09 15:50:00,66.84,67.03,66.77,66.88,209616.0,62.8582,63.0369,62.7924,62.8958,209616.0
2023-08-10 09:30:00,67.23,67.27,67.01,67.03,14409.0,63.225,63.2626,63.0181,63.0369,14409.0
2023-08-10 09:40:00,67.02,67.14,66.74,67.1,53065.0,63.0275,63.1403,62.7642,63.1027,53065.0
2023-08-10 09:50:00,67.1,67.26,67.05,67.21,6476.0,63.1027,63.2532,63.0557,63.2062,6476.0
2023-08-10 10:00:00,67.21,67.34,67.17,67.28,11294.0,63.2062,63.3284,63.1685,63.272,11294.0
2023-08-10 10:10:00,67.3,67.62,67.24,67.6,26142.0,63.2908,63.5917,63.2344,63.5729,26142.0
2023-08-10 10:20:00,67.55,67.55,67.27,67.27,25830.0,63.5259,63.5259,63.2626,63.2626,25830.0
2023-08-10 10:30:00,67.3,67.43,67.08,67.16,21710.0,63.2908,63.4131,63.0839,63.1591,21710.0
2023-08-10 10:40:00,67.11,67.11,66.79,66.85,19738.0,63.1121,63.1121,62.8112,62.8676,19738.0
2023-08-10 10:50:00,66.87,67.14,66.87,67.13,13389.0,62.8864,63.1403,62.8864,63.1309,13389.0
2023-08-10 11:00:00,67.13,67.42,67.03,67.33,33775.0,63.1309,63.4037,63.0369,63.319,33775.0
2023-08-10 11:10:00,67.34,67.41,67.23,67.23,36898.0,63.3284,63.3943,63.225,63.225,36898.0
2023-08-10 11:20:00,67.23,67.49,67.12,67.43,32521.0,63.225,63.4695,63.1215,63.4131,32521.0
2023-08-10 11:30:00,67.45,67.72,67.4,67.71,44094.0,63.4319,63.6858,63.3848,63.6764,44094.0
2023-08-10 11:40:00,67.7,67.71,67.18,67.18,17246.0,63.667,63.6764,63.178,63.178,17246.0
2023-08-10 11:50:00,67.14,67.36,66.83,67.36,33603.0,63.1403,63.3472,62.8488,63.3472,33603.0
2023-08-10 12:00:00,67.35,67.61,67.34,67.53,28920.0,63.3378,63.5823,63.3284,63.5071,28920.0
2023-08-10 12:10:00,67.55,67.7,67.52,67.62,26350.0,63.5259,63.667,63.4977,63.5917,26350.0
2023-08-10 12:20:00,67.61,67.78,67.55,67.77,42682.0,63.5823,63.7422,63.5259,63.7328,42682.0
2023-08-10 12:30:00,67.79,67.83,67.56,67.76,20791.0,63.7516,63.7892,63.5353,63.7234,20791.0
2023-08-10 12:40:00,67.76,67.76,67.62,67.75,19542.0,63.7234,63.7234,63.5917,63.714,19542.0
2023-08-10 12:50:00,67.76,67.76,67.22,67.26,28831.0,63.7234,63.7234,63.2156,63.2532,28831.0
2023-08-10 13:00:00,67.25,67.37,67.23,67.3,23625.0,63.2438,63.3566,63.225,63.2908,23625.0
2023-08-10 13:10:00,67.26,67.33,67.17,67.21,18859.0,63.2532,63.319,63.1685,63.2062,18859.0
2023-08-10 13:20:00,67.19,67.39,67.08,67.37,18194.0,63.1874,63.3754,63.0839,63.3566,18194.0
2023-08-10 13:30:00,67.35,67.35,67.22,67.3,24645.0,63.3378,63.3378,63.2156,63.2908,24645.0
2023-08-10 13:40:00,67.31,67.43,67.15,67.43,22852.0,63.3002,63.4131,63.1497,63.4131,22852.0
2023-08-10 13:50:00,67.38,67.52,67.16,67.16,15024.0,63.366,63.4977,63.1591,63.1591,15024.0
2023-08-10 14:00:00,67.16,67.16,67.02,67.08,6813.0,63.1591,63.1591,63.0275,63.0839,6813.0
2023-08-10 14:10:00,67.07,67.15,67.0,67.02,9266.0,63.0745,63.1497,63.0087,63.0275,9266.0
2023-08-10 14:20:00,67.02,67.24,67.0,67.21,9094.0,63.0275,63.2344,63.0087,63.2062,9094.0
2023-08-10 14:30:00,67.22,67.23,67.07,67.16,10851.0,63.2156,63.225,63.0745,63.1591,10851.0
2023-08-10 14:40:00,67.16,67.2,67.08,67.15,10652.0,63.1591,63.1968,63.0839,63.1497,10652.0
2023-08-10 14:50:00,67.17,67.3,67.17,67.3,12019.0,63.1685,63.2908,63.1685,63.2908,12019.0
2023-08-10 15:00:00,67.3,67.3,67.1,67.2,11194.0,63.2908,63.2908,63.1027,63.1968,11194.0
2023-08-10 15:10:00,67.22,67.44,67.2,67.41,16565.0,63.2156,63.4225,63.1968,63.3943,16565.0
2023-08-10 15:20:00,67.41,67.44,67.27,67.34,20055.0,63.3943,63.4225,63.2626,63.3284,20055.0
2023-08-10 15:30:00,67.32,67.32,67.12,67.14,24411.0,63.3096,63.3096,63.1215,63.1403,24411.0
2023-08-10 15:40:00,67.14,67.34,67.11,67.32,71277.0,63.1403,63.3284,63.1121,63.3096,71277.0
2023-08-10 15:50:00,67.3,67.42,67.15,67.16,151522.0,63.2908,63.4037,63.1497,63.1591,151522.0
2023-08-11 09:30:00,66.6,67.52,66.6,67.51,134505.0,62.6325,63.4977,62.6325,63.4883,134505.0
2023-08-11 09:40:00,67.51,67.98,67.42,67.91,40890.0,63.4883,63.9303,63.4037,63.8645,40890.0
2023-08-11 09:50:00,67.89,68.22,67.87,68.14,21266.0,63.8457,64.156,63.8268,64.0808,21266.0
2023-08-11 10:00:00,68.12,68.28,67.98,68.18,45697.0,64.062,64.2124,63.9303,64.1184,45697.0
2023-08-11 10:10:00,68.19,68.2,67.72,67.85,27008.0,64.1278,64.1372,63.6858,63.808,27008.0
2023-08-11 10:20:00,67.86,67.96,67.73,67.9,23686.0,63.8174,63.9115,63.6952,63.8551,23686.0
2023-08-11 10:30:00,67.92,67.99,67.85,67.92,17366.0,63.8739,63.9397,63.808,63.8739,17366.0
2023-08-11 10:40:00,67.94,68.0,67.78,67.92,21894.0,63.8927,63.9491,63.7422,63.8739,21894.0
2023-08-11 10:50:00,67.91,67.91,67.47,67.51,66740.0,63.8645,63.8645,63.4507,63.4883,66740.0
2023-08-11 11:00:00,67.49,67.51,67.04,67.1,28878.0,63.4695,63.4883,63.0463,63.1027,28878.0
2023-08-11 11:10:00,67.13,67.22,66.99,67.03,18140.0,63.1309,63.2156,62.9993,63.0369,18140.0
2023-08-11 11:20:00,67.05,67.2,67.0,67.03,24803.0,63.0557,63.1968,63.0087,63.0369,24803.0
2023-08-11 11:30:00,67.03,67.03,66.76,66.93,80128.0,63.0369,63.0369,62.783,62.9428,80128.0
2023-08-11 11:40:00,66.93,66.97,66.83,66.86,24564.0,62.9428,62.9805,62.8488,62.877,24564.0
2023-08-11 11:50:00,66.86,66.93,66.84,66.89,27598.0,62.877,62.9428,62.8582,62.9052,27598.0
2023-08-11 12:00:00,66.89,66.98,66.84,66.86,22234.0,62.9052,62.9899,62.8582,62.877,22234.0
2023-08-11 12:10:00,66.85,66.94,66.85,66.91,20658.0,62.8676,62.9522,62.8676,62.924,20658.0
2023-08-11 12:20:00,66.92,66.96,66.84,66.94,9046.0,62.9334,62.9711,62.8582,62.9522,9046.0
2023-08-11 12:30:00,66.96,67.08,66.94,67.05,11894.0,62.9711,63.0839,62.9522,63.0557,11894.0
2023-08-11 12:40:00,67.03,67.09,67.0,67.05,6771.0,63.0369,63.0933,63.0087,63.0557,6771.0
2023-08-11 12:50:00,67.02,67.09,67.02,67.05,5776.0,63.0275,63.0933,63.0275,63.0557,5776.0
2023-08-11 13:00:00,67.07,67.17,66.99,67.01,7386.0,63.0745,63.1685,62.9993,63.0181,7386.0
2023-08-11 13:10:00,67.01,67.21,67.0,67.15,8757.0,63.0181,63.2062,63.0087,63.1497,8757.0
2023-08-11 13:20:00,67.2,67.31,67.14,67.25,7679.0,63.1968,63.3002,63.1403,63.2438,7679.0
2023-08-11 13:30:00,67.26,67.3,67.2,67.26,6895.0,63.2532,63.2908,63.1968,63.2532,6895.0
2023-08-11 13:40:00,67.26,67.26,67.12,67.17,5804.0,63.2532,63.2532,63.1215,63.1685,5804.0
2023-08-11 13:50:00,67.17,67.26,67.16,67.22,16584.0,63.1685,63.2532,63.1591,63.2156,16584.0
2023-08-11 14:00:00,67.22,67.36,67.21,67.33,8549.0,63.2156,63.3472,63.2062,63.319,8549.0
2023-08-11 14:10:00,67.33,67.38,67.27,67.35,9349.0,63.319,63.366,63.2626,63.3378,9349.0
2023-08-11 14:20:00,67.34,67.41,67.29,67.34,16226.0,63.3284,63.3943,63.2814,63.3284,16226.0
2023-08-11 14:30:00,67.32,67.39,67.26,67.31,18925.0,63.3096,63.3754,63.2532,63.3002,18925.0
2023-08-11 14:40:00,67.32,67.37,67.23,67.36,12012.0,63.3096,63.3566,63.225,63.3472,12012.0
2023-08-11 14:50:00,67.37,67.41,67.34,67.36,11385.0,63.3566,63.3943,63.3284,63.3472,11385.0
2023-08-11 15:00:00,67.37,67.37,67.17,67.19,14250.0,63.3566,63.3566,63.1685,63.1874,14250.0
2023-08-11 15:10:00,67.19,67.29,67.15,67.24,12793.0,63.1874,63.2814,63.1497,63.2344,12793.0
2023-08-11 15:20:00,67.24,67.36,67.23,67.3,23365.0,63.2344,63.3472,63.225,63.2908,23365.0
2023-08-11 15:30:00,67.29,67.3,67.17,67.18,18664.0,63.2814,63.2908,63.1685,63.178,18664.0
2023-08-11 15:40:00,67.19,67.2,67.02,67.03,28052.0,63.1874,63.1968,63.0275,63.0369,28052.0
2023-08-11 15:50:00,67.02,67.02,66.8,66.87,181945.0,63.0275,63.0275,62.8206,62.8864,181945.0
2023-08-14 09:30:00,66.95,67.25,66.75,67.12,24717.0,62.9617,63.2438,62.7736,63.1215,24717.0
2023-08-14 09:40:00,67.21,67.41,67.01,67.14,18110.0,63.2062,63.3943,63.0181,63.1403,18110.0
2023-08-14 09:50:00,67.2,67.48,67.16,67.42,19054.0,63.1968,63.4601,63.1591,63.4037,19054.0
2023-08-14 10:00:00,67.39,67.42,67.21,67.36,25927.0,63.3754,63.4037,63.2062,63.3472,25927.0
2023-08-14 10:10:00,67.33,67.56,67.31,67.46,20246.0,63.319,63.5353,63.3002,63.4413,20246.0
2023-08-14 10:20:00,67.47,67.54,67.4,67.41,19854.0,63.4507,63.5165,63.3848,63.3943,19854.0
2023-08-14 10:30:00,67.43,67.63,67.41,67.45,15014.0,63.4131,63.6011,63.3943,63.4319,15014.0
2023-08-14 10:40:00,67.47,67.49,67.28,67.28,15706.0,63.4507,63.4695,63.272,63.272,15706.0
2023-08-14 10:50:00,67.26,67.45,67.25,67.38,9949.0,63.2532,63.4319,63.2438,63.366,9949.0
2023-08-14 11:00:00,67.4,67.47,67.21,67.34,11687.0,63.3848,63.4507,63.2062,63.3284,11687.0
2023-08-14 11:10:00,67.34,67.38,67.25,67.37,6412.0,63.3284,63.366,63.2438,63.3566,6412.0
2023-08-14 11:20:00,67.38,67.43,67.32,67.39,9912.0,63.366,63.4131,63.3096,63.3754,9912.0
2023-08-14 11:30:00,67.4,67.43,67.25,67.25,12571.0,63.3848,63.4131,63.2438,63.2438,12571.0
2023-08-14 11:40:00,67.26,67.33,67.22,67.25,33158.0,63.2532,63.319,63.2156,63.2438,33158.0
2023-08-14 11:50:00,67.23,67.33,67.23,67.23,14829.0,63.225,63.319,63.225,63.225,14829.0
2023-08-14 12:00:00,67.22,67.29,67.2,67.25,8105.0,63.2156,63.2814,63.1968,63.2438,8105.0
2023-08-14 12:10:00,67.23,67.29,67.19,67.29,11320.0,63.225,63.2814,63.1874,63.2814,11320.0
2023-08-14 12:20:00,67.29,67.29,67.19,67.21,7846.0,63.2814,63.2814,63.1874,63.2062,7846.0
2023-08-14 12:30:00,67.22,67.28,67.16,67.23,11781.0,63.2156,63.272,63.1591,63.225,11781.0
2023-08-14 12:40:00,67.2,67.32,67.2,67.28,10212.0,63.1968,63.3096,63.1968,63.272,10212.0
2023-08-14 12:50:00,67.27,67.31,67.2,67.27,10841.0,63.2626,63.3002,63.1968,63.2626,10841.0
2023-08-14 13:00:00,67.26,67.35,67.2,67.31,7732.0,63.2532,63.3378,63.1968,63.3002,7732.0
2023-08-14 13:10:00,67.32,67.33,67.26,67.29,5404.0,63.3096,63.319,63.2532,63.2814,5404.0
2023-08-14 13:20:00,67.29,67.33,67.2,67.26,9623.0,63.2814,63.319,63.1968,63.2532,9623.0
2023-08-14 13:30:00,67.27,67.29,67.21,67.25,10829.0,63.2626,63.2814,63.2062,63.2438,10829.0
2023-08-14 13:40:00,67.25,67.3,67.21,67.23,10957.0,63.2438,63.2908,63.2062,63.225,10957.0
2023-08-14 13:50:00,67.23,67.25,67.2,67.22,8456.0,63.225,63.2438,63.1968,63.2156,8456.0
2023-08-14 14:00:00,67.23,67.32,67.2,67.2,21828.0,63.225,63.3096,63.1968,63.1968,21828.0
2023-08-14 14:10:00,67.21,67.25,67.19,67.22,17492.0,63.2062,63.2438,63.1874,63.2156,17492.0
2023-08-14 14:20:00,67.24,67.31,67.24,67.29,13961.0,63.2344,63.3002,63.2344,63.2814,13961.0
2023-08-14 14:30:00,67.3,67.34,67.24,67.3,13269.0,63.2908,63.3284,63.2344,63.2908,13269.0
2023-08-14 14:40:00,67.31,67.33,67.27,67.31,13140.0,63.3002,63.319,63.2626,63.3002,13140.0
2023-08-14 14:50:00,67.3,67.36,67.29,67.34,14025.0,63.2908,63.3472,63.2814,63.3284,14025.0
2023-08-14 15:00:00,67.35,67.43,67.34,67.4,19277.0,63.3378,63.4131,63.3284,63.3848,19277.0
2023-08-14 15:10:00,67.39,67.5,67.36,67.5,15529.0,63.3754,63.4789,63.3472,63.4789,15529.0
2023-08-14 15:20:00,67.5,67.56,67.48,67.51,22123.0,63.4789,63.5353,63.4601,63.4883,22123.0
2023-08-14 15:30:00,67.5,67.62,67.49,67.55,24212.0,63.4789,63.5917,63.4695,63.5259,24212.0
2023-08-14 15:40:00,67.55,67.84,67.54,67.83,67682.0,63.5259,63.7986,63.5165,63.7892,67682.0
2023-08-14 15:50:00,67.81,67.88,67.65,67.82,212563.0,63.7704,63.8363,63.62,63.7798,212563.0
2023-08-15 09:30:00,67.3,67.48,67.09,67.11,42993.0,63.2908,63.4601,63.0933,63.1121,42993.0
2023-08-15 09:40:00,67.15,67.37,67.14,67.3,7033.0,63.1497,63.3566,63.1403,63.2908,7033.0
2023-08-15 09:50:00,67.34,67.44,67.28,67.41,5950.0,63.3284,63.4225,63.272,63.3943,5950.0
2023-08-15 10:00:00,67.42,67.43,67.24,67.32,8585.0,63.4037,63.4131,63.2344,63.3096,8585.0
2023-08-15 10:10:00,67.33,67.43,67.31,67.38,7796.0,63.319,63.4131,63.3002,63.366,7796.0
2023-08-15 10:20:00,67.37,67.46,67.27,67.37,13199.0,63.3566,63.4413,63.2626,63.3566,13199.0
2023-08-15 10:30:00,67.36,67.42,67.29,67.33,11829.0,63.3472,63.4037,63.2814,63.319,11829.0
2023-08-15 10:40:00,67.31,67.33,67.15,67.26,26434.0,63.3002,63.319,63.1497,63.2532,26434.0
2023-08-15 10:50:00,67.25,67.31,67.23,67.26,10395.0,63.2438,63.3002,63.225,63.2532,10395.0
2023-08-15 11:00:00,67.27,67.41,67.26,67.4,10502.0,63.2626,63.3943,63.2532,63.3848,10502.0
2023-08-15 11:10:00,67.42,67.44,67.35,67.39,11803.0,63.4037,63.4225,63.3378,63.3754,11803.0
2023-08-15 11:20:00,67.38,67.4,67.22,67.29,15950.0,63.366,63.3848,63.2156,63.2814,15950.0
2023-08-15 11:30:00,67.28,67.3,66.99,67.15,45564.0,63.272,63.2908,62.9993,63.1497,45564.0
2023-08-15 11:40:00,67.16,67.29,67.15,67.2,16561.0,63.1591,63.2814,63.1497,63.1968,16561.0
2023-08-15 11:50:00,67.2,67.21,67.01,67.01,32501.0,63.1968,63.2062,63.0181,63.0181,32501.0
2023-08-15 12:00:00,67.0,67.03,66.89,66.9,20581.0,63.0087,63.0369,62.9052,62.9146,20581.0
2023-08-15 12:10:00,66.88,67.08,66.87,67.02,11751.0,62.8958,63.0839,62.8864,63.0275,11751.0
2023-08-15 12:20:00,67.03,67.03,66.97,66.99,12299.0,63.0369,63.0369,62.9805,62.9993,12299.0
2023-08-15 12:30:00,67.01,67.03,66.96,67.0,9707.0,63.0181,63.0369,62.9711,63.0087,9707.0
2023-08-15 12:40:00,67.0,67.0,66.81,66.86,19460.0,63.0087,63.0087,62.83,62.877,19460.0
2023-08-15 12:50:00,66.84,66.93,66.83,66.87,13335.0,62.8582,62.9428,62.8488,62.8864,13335.0
2023-08-15 13:00:00,66.87,66.89,66.8,66.8,14826.0,62.8864,62.9052,62.8206,62.8206,14826.0
2023-08-15 13:10:00,66.8,67.02,66.79,66.98,18231.0,62.8206,63.0275,62.8112,62.9899,18231.0
2023-08-15 13:20:00,66.97,67.02,66.92,66.92,14486.0,62.9805,63.0275,62.9334,62.9334,14486.0
2023-08-15 13:30:00,66.9,66.94,66.6,66.61,22037.0,62.9146,62.9522,62.6325,62.6419,22037.0
2023-08-15 13:40:00,66.58,66.62,66.54,66.55,8784.0,62.6137,62.6513,62.5761,62.5855,8784.0
2023-08-15 13:50:00,66.56,66.66,66.56,66.57,8179.0,62.5949,62.6889,62.5949,62.6043,8179.0
2023-08-15 14:00:00,66.57,66.57,66.48,66.48,6637.0,62.6043,62.6043,62.5197,62.5197,6637.0
2023-08-15 14:10:00,66.49,66.52,66.4,66.49,6826.0,62.5291,62.5573,62.4444,62.5291,6826.0
2023-08-15 14:20:00,66.48,66.48,66.42,66.45,6728.0,62.5197,62.5197,62.4632,62.4914,6728.0
2023-08-15 14:30:00,66.42,66.46,66.33,66.36,14185.0,62.4632,62.5008,62.3786,62.4068,14185.0
2023-08-15 14:40:00,66.37,66.5,66.33,66.46,13966.0,62.4162,62.5385,62.3786,62.5008,13966.0
2023-08-15 14:50:00,66.46,66.55,66.43,66.55,5949.0,62.5008,62.5855,62.4726,62.5855,5949.0
2023-08-15 15:00:00,66.56,66.61,66.5,66.5,6899.0,62.5949,62.6419,62.5385,62.5385,6899.0
2023-08-15 15:10:00,66.51,66.61,66.49,66.54,11785.0,62.5479,62.6419,62.5291,62.5761,11785.0
2023-08-15 15:20:00,66.53,66.53,66.24,66.25,15403.0,62.5667,62.5667,62.2939,62.3034,15403.0
2023-08-15 15:30:00,66.24,66.32,66.09,66.1,27371.0,62.2939,62.3692,62.1529,62.1623,27371.0
2023-08-15 15:40:00,66.09,66.09,65.92,65.97,29976.0,62.1529,62.1529,61.993,62.04,29976.0
2023-08-15 15:50:00,65.95,65.98,65.49,65.49,574109.0,62.0212,62.0494,61.5886,61.5886,574109.0
2023-08-16 09:30:00,64.99,65.5,64.44,64.76,68453.0,61.1184,61.598,60.6012,60.9021,68453.0
2023-08-16 09:40:00,64.76,64.86,64.59,64.67,21341.0,60.9021,60.9962,60.7422,60.8175,21341.0
2023-08-16 09:50:00,64.65,64.73,64.52,64.64,37618.0,60.7987,60.8739,60.6764,60.7893,37618.0
2023-08-16 10:00:00,64.65,64.81,64.55,64.79,54898.0,60.7987,60.9491,60.7046,60.9303,54898.0
2023-08-16 10:10:00,64.77,64.86,64.73,64.77,34916.0,60.9115,60.9962,60.8739,60.9115,34916.0
2023-08-16 10:20:00,64.76,65.05,64.75,64.98,67282.0,60.9021,61.1748,60.8927,61.109,67282.0
2023-08-16 10:30:00,64.97,64.98,64.76,64.95,77068.0,61.0996,61.109,60.9021,61.0808,77068.0
2023-08-16 10:40:00,64.95,65.06,64.95,65.03,30994.0,61.0808,61.1842,61.0808,61.156,30994.0
2023-08-16 10:50:00,65.04,65.37,64.97,65.28,34124.0,61.1654,61.4758,61.0996,61.3911,34124.0
2023-08-16 11:00:00,65.28,65.28,65.07,65.09,8527.0,61.3911,61.3911,61.1936,61.2125,8527.0
2023-08-16 11:10:00,65.07,65.08,64.91,64.95,12338.0,61.1936,61.2031,61.0432,61.0808,12338.0
2023-08-16 11:20:00,64.98,65.03,64.77,64.81,21392.0,61.109,61.156,60.9115,60.9491,21392.0
2023-08-16 11:30:00,64.82,64.87,64.69,64.69,18472.0,60.9585,61.0056,60.8363,60.8363,18472.0
2023-08-16 11:40:00,64.69,64.71,64.48,64.49,22532.0,60.8363,60.8551,60.6388,60.6482,22532.0
2023-08-16 11:50:00,64.47,64.47,64.3,64.45,25427.0,60.6294,60.6294,60.4695,60.6106,25427.0
2023-08-16 12:00:00,64.44,64.44,64.3,64.43,19180.0,60.6012,60.6012,60.4695,60.5918,19180.0
2023-08-16 12:10:00,64.42,64.53,64.3,64.4,27279.0,60.5824,60.6858,60.4695,60.5636,27279.0
2023-08-16 12:20:00,64.39,64.39,64.18,64.31,13227.0,60.5542,60.5542,60.3567,60.4789,13227.0
2023-08-16 12:30:00,64.32,64.41,64.3,64.37,10760.0,60.4883,60.573,60.4695,60.5353,10760.0
2023-08-16 12:40:00,64.37,64.42,64.34,64.37,4624.0,60.5353,60.5824,60.5071,60.5353,4624.0
2023-08-16 12:50:00,64.34,64.37,64.22,64.34,12198.0,60.5071,60.5353,60.3943,60.5071,12198.0
2023-08-16 13:00:00,64.34,64.44,64.27,64.28,20495.0,60.5071,60.6012,60.4413,60.4507,20495.0
2023-08-16 13:10:00,64.26,64.46,64.25,64.42,18122.0,60.4319,60.62,60.4225,60.5824,18122.0
2023-08-16 13:20:00,64.39,64.48,64.38,64.45,16542.0,60.5542,60.6388,60.5448,60.6106,16542.0
2023-08-16 13:30:00,64.45,64.47,64.39,64.44,10994.0,60.6106,60.6294,60.5542,60.6012,10994.0
2023-08-16 13:40:00,64.45,64.62,64.45,64.55,14223.0,60.6106,60.7705,60.6106,60.7046,14223.0
2023-08-16 13:50:00,64.55,64.69,64.51,64.63,20680.0,60.7046,60.8363,60.667,60.7799,20680.0
2023-08-16 14:00:00,64.62,64.62,64.45,64.49,30828.0,60.7705,60.7705,60.6106,60.6482,30828.0
2023-08-16 14:10:00,64.48,64.64,64.4,64.62,24386.0,60.6388,60.7893,60.5636,60.7705,24386.0
2023-08-16 14:20:00,64.61,64.8,64.61,64.78,15810.0,60.7611,60.9397,60.7611,60.9209,15810.0
2023-08-16 14:30:00,64.75,64.85,64.71,64.85,17456.0,60.8927,60.9868,60.8551,60.9868,17456.0
2023-08-16 14:40:00,64.84,64.85,64.71,64.72,50734.0,60.9774,60.9868,60.8551,60.8645,50734.0
2023-08-16 14:50:00,64.67,64.69,64.59,64.64,15509.0,60.8175,60.8363,60.7422,60.7893,15509.0
2023-08-16 15:00:00,64.64,64.67,64.5,64.55,26405.0,60.7893,60.8175,60.6576,60.7046,26405.0
2023-08-16 15:10:00,64.55,64.57,64.28,64.4,30858.0,60.7046,60.7234,60.4507,60.5636,30858.0
2023-08-16 15:20:00,64.4,64.65,64.39,64.63,76236.0,60.5636,60.7987,60.5542,60.7799,76236.0
2023-08-16 15:30:00,64.61,64.72,64.54,64.54,25349.0,60.7611,60.8645,60.6952,60.6952,25349.0
2023-08-16 15:40:00,64.56,64.59,64.46,64.47,27173.0,60.714,60.7422,60.62,60.6294,27173.0
2023-08-16 15:50:00,64.47,64.47,64.12,64.17,152054.0,60.6294,60.6294,60.3002,60.3473,152054.0
2023-08-17 09:30:00,64.66,65.3,64.63,65.3,16211.0,60.8081,61.4099,60.7799,61.4099,16211.0
2023-08-17 09:40:00,65.3,65.5,65.19,65.28,34686.0,61.4099,61.598,61.3065,61.3911,34686.0
2023-08-17 09:50:00,65.33,65.47,65.28,65.47,25687.0,61.4382,61.5698,61.3911,61.5698,25687.0
2023-08-17 10:00:00,65.51,65.59,65.26,65.52,53336.0,61.6074,61.6827,61.3723,61.6168,53336.0
2023-08-17 10:10:00,65.48,65.64,65.47,65.52,35604.0,61.5792,61.7297,61.5698,61.6168,35604.0
2023-08-17 10:20:00,65.52,65.62,65.5,65.53,38433.0,61.6168,61.7109,61.598,61.6262,38433.0
2023-08-17 10:30:00,65.53,65.58,65.33,65.5,37594.0,61.6262,61.6733,61.4382,61.598,37594.0
2023-08-17 10:40:00,65.51,65.75,65.48,65.73,59578.0,61.6074,61.8331,61.5792,61.8143,59578.0
2023-08-17 10:50:00,65.73,65.83,65.68,65.71,56081.0,61.8143,61.9084,61.7673,61.7955,56081.0
2023-08-17 11:00:00,65.72,65.77,65.05,65.1,55493.0,61.8049,61.8519,61.1748,61.2219,55493.0
2023-08-17 11:10:00,65.07,65.15,64.62,64.72,38485.0,61.1936,61.2689,60.7705,60.8645,38485.0
2023-08-17 11:20:00,64.74,65.38,64.74,65.2,194757.0,60.8833,61.4852,60.8833,61.3159,194757.0
2023-08-17 11:30:00,65.17,65.46,65.17,65.43,26377.0,61.2877,61.5604,61.2877,61.5322,26377.0
2023-08-17 11:40:00,65.39,65.47,65.35,65.41,17573.0,61.4946,61.5698,61.457,61.5134,17573.0
2023-08-17 11:50:00,65.37,65.56,65.35,65.54,15429.0,61.4758,61.6545,61.457,61.6357,15429.0
2023-08-17 12:00:00,65.52,65.55,65.47,65.52,15567.0,61.6168,61.6451,61.5698,61.6168,15567.0
2023-08-17 12:10:00,65.52,65.54,65.34,65.44,13066.0,61.6168,61.6357,61.4476,61.5416,13066.0
2023-08-17 12:20:00,65.43,65.69,65.39,65.67,20025.0,61.5322,61.7767,61.4946,61.7579,20025.0
2023-08-17 12:30:00,65.68,65.71,65.54,65.57,23877.0,61.7673,61.7955,61.6357,61.6639,23877.0
2023-08-17 12:40:00,65.58,65.6,65.52,65.58,13731.0,61.6733,61.6921,61.6168,61.6733,13731.0
2023-08-17 12:50:00,65.58,65.61,65.48,65.58,13854.0,61.6733,61.7015,61.5792,61.6733,13854.0
2023-08-17 13:00:00,65.59,65.64,65.53,65.62,12497.0,61.6827,61.7297,61.6262,61.7109,12497.0
2023-08-17 13:10:00,65.6,65.65,65.52,65.58,57869.0,61.6921,61.7391,61.6168,61.6733,57869.0
2023-08-17 13:20:00,65.56,65.65,65.5,65.56,17892.0,61.6545,61.7391,61.598,61.6545,17892.0
2023-08-17 13:30:00,65.56,65.64,65.5,65.63,14390.0,61.6545,61.7297,61.598,61.7203,14390.0
2023-08-17 13:40:00,65.61,65.73,65.6,65.67,19516.0,61.7015,61.8143,61.6921,61.7579,19516.0
2023-08-17 13:50:00,65.67,65.81,65.64,65.78,33636.0,61.7579,61.8896,61.7297,61.8614,33636.0
2023-08-17 14:00:00,65.76,65.79,65.39,65.39,15273.0,61.8425,61.8708,61.4946,61.4946,15273.0
2023-08-17 14:10:00,65.38,65.42,65.26,65.3,11141.0,61.4852,61.5228,61.3723,61.4099,11141.0
2023-08-17 14:20:00,65.31,65.37,65.22,65.33,25318.0,61.4194,61.4758,61.3347,61.4382,25318.0
2023-08-17 14:30:00,65.27,65.33,65.15,65.28,25584.0,61.3817,61.4382,61.2689,61.3911,25584.0
2023-08-17 14:40:00,65.23,65.29,65.16,65.18,7850.0,61.3441,61.4005,61.2783,61.2971,7850.0
2023-08-17 14:50:00,65.2,65.23,65.11,65.15,12266.0,61.3159,61.3441,61.2313,61.2689,12266.0
2023-08-17 15:00:00,65.16,65.22,65.05,65.05,15863.0,61.2783,61.3347,61.1748,61.1748,15863.0
2023-08-17 15:10:00,65.05,65.05,64.9,64.93,25159.0,61.1748,61.1748,61.0338,61.062,25159.0
2023-08-17 15:20:00,64.93,64.96,64.83,64.92,19469.0,61.062,61.0902,60.9679,61.0526,19469.0
2023-08-17 15:30:00,64.95,65.11,64.92,65.01,23504.0,61.0808,61.2313,61.0526,61.1372,23504.0
2023-08-17 15:40:00,65.01,65.1,64.96,65.09,34190.0,61.1372,61.2219,61.0902,61.2125,34190.0
2023-08-17 15:50:00,65.08,65.13,64.9,64.92,135615.0,61.2031,61.2501,61.0338,61.0526,135615.0
2023-08-18 09:30:00,64.03,64.26,63.81,64.26,35892.0,60.2156,60.4319,60.0087,60.4319,35892.0
2023-08-18 09:40:00,64.12,64.49,63.99,64.49,12070.0,60.3002,60.6482,60.178,60.6482,12070.0
2023-08-18 09:50:00,64.49,64.61,63.99,64.02,100440.0,60.6482,60.7611,60.178,60.2062,100440.0
2023-08-18 10:00:00,63.96,64.13,63.88,64.12,13014.0,60.1498,60.3096,60.0745,60.3002,13014.0
2023-08-18 10:10:00,64.05,64.14,63.87,63.93,13579.0,60.2344,60.3191,60.0651,60.1216,13579.0
2023-08-18 10:20:00,63.93,64.05,63.86,63.9,14923.0,60.1216,60.2344,60.0557,60.0933,14923.0
2023-08-18 10:30:00,63.88,64.03,63.74,63.74,14949.0,60.0745,60.2156,59.9429,59.9429,14949.0
2023-08-18 10:40:00,63.75,63.78,63.66,63.71,7277.0,59.9523,59.9805,59.8676,59.9147,7277.0
2023-08-18 10:50:00,63.73,63.96,63.63,63.94,25176.0,59.9335,60.1498,59.8394,60.131,25176.0
2023-08-18 11:00:00,64.0,64.13,63.98,64.11,13808.0,60.1874,60.3096,60.1686,60.2908,13808.0
2023-08-18 11:10:00,64.12,64.17,64.08,64.14,26078.0,60.3002,60.3473,60.2626,60.3191,26078.0
2023-08-18 11:20:00,64.15,64.15,63.97,64.07,15084.0,60.3285,60.3285,60.1592,60.2532,15084.0
2023-08-18 11:30:00,64.08,64.12,63.96,63.96,12842.0,60.2626,60.3002,60.1498,60.1498,12842.0
2023-08-18 11:40:00,63.95,64.07,63.9,63.94,10905.0,60.1404,60.2532,60.0933,60.131,10905.0
2023-08-18 11:50:00,63.96,64.09,63.96,64.08,6619.0,60.1498,60.272,60.1498,60.2626,6619.0
2023-08-18 12:00:00,64.07,64.19,64.05,64.17,8467.0,60.2532,60.3661,60.2344,60.3473,8467.0
2023-08-18 12:10:00,64.17,64.24,64.12,64.23,7928.0,60.3473,60.4131,60.3002,60.4037,7928.0
2023-08-18 12:20:00,64.2,64.21,64.1,64.18,9645.0,60.3755,60.3849,60.2814,60.3567,9645.0
2023-08-18 12:30:00,64.18,64.19,64.04,64.17,9982.0,60.3567,60.3661,60.225,60.3473,9982.0
2023-08-18 12:40:00,64.19,64.32,64.18,64.28,6861.0,60.3661,60.4883,60.3567,60.4507,6861.0
2023-08-18 12:50:00,64.26,64.3,64.15,64.22,8848.0,60.4319,60.4695,60.3285,60.3943,8848.0
2023-08-18 13:00:00,64.21,64.34,64.18,64.29,11793.0,60.3849,60.5071,60.3567,60.4601,11793.0
2023-08-18 13:10:00,64.28,64.31,64.24,64.28,8648.0,60.4507,60.4789,60.4131,60.4507,8648.0
2023-08-18 13:20:00,64.28,64.33,64.08,64.2,12520.0,60.4507,60.4977,60.2626,60.3755,12520.0
2023-08-18 13:30:00,64.21,64.34,64.21,64.31,21673.0,60.3849,60.5071,60.3849,60.4789,21673.0
2023-08-18 13:40:00,64.3,64.43,64.28,64.4,13102.0,60.4695,60.5918,60.4507,60.5636,13102.0
2023-08-18 13:50:00,64.4,64.42,64.21,64.21,10425.0,60.5636,60.5824,60.3849,60.3849,10425.0
2023-08-18 14:00:00,64.25,64.36,64.25,64.36,12668.0,60.4225,60.5259,60.4225,60.5259,12668.0
2023-08-18 14:10:00,64.35,64.46,64.34,64.4,26421.0,60.5165,60.62,60.5071,60.5636,26421.0
2023-08-18 14:20:00,64.41,64.45,64.39,64.42,20446.0,60.573,60.6106,60.5542,60.5824,20446.0
2023-08-18 14:30:00,64.42,64.53,64.4,64.52,32061.0,60.5824,60.6858,60.5636,60.6764,32061.0
2023-08-18 14:40:00,64.51,64.53,64.39,64.52,25315.0,60.667,60.6858,60.5542,60.6764,25315.0
2023-08-18 14:50:00,64.52,64.55,64.45,64.49,24759.0,60.6764,60.7046,60.6106,60.6482,24759.0
2023-08-18 15:00:00,64.46,64.56,64.39,64.51,45465.0,60.62,60.714,60.5542,60.667,45465.0
2023-08-18 15:10:00,64.53,64.54,64.3,64.53,29721.0,60.6858,60.6952,60.4695,60.6858,29721.0
2023-08-18 15:20:00,64.53,64.6,64.5,64.6,24258.0,60.6858,60.7516,60.6576,60.7516,24258.0
2023-08-18 15:30:00,64.6,64.62,64.53,64.61,30135.0,60.7516,60.7705,60.6858,60.7611,30135.0
2023-08-18 15:40:00,64.62,64.8,64.62,64.72,26481.0,60.7705,60.9397,60.7705,60.8645,26481.0
2023-08-18 15:50:00,64.73,64.75,64.21,64.37,157480.0,60.8739,60.8927,60.3849,60.5353,157480.0
2023-08-21 09:30:00,64.22,64.51,64.13,64.27,13980.0,60.3943,60.667,60.3096,60.4413,13980.0
2023-08-21 09:40:00,64.29,64.69,64.2,64.69,27852.0,60.4601,60.8363,60.3755,60.8363,27852.0
2023-08-21 09:50:00,64.71,64.93,64.59,64.93,8756.0,60.8551,61.062,60.7422,61.062,8756.0
2023-08-21 10:00:00,64.95,64.97,64.86,64.95,12643.0,61.0808,61.0996,60.9962,61.0808,12643.0
2023-08-21 10:10:00,64.95,64.97,64.78,64.88,11750.0,61.0808,61.0996,60.9209,61.015,11750.0
2023-08-21 10:20:00,64.9,65.02,64.83,64.86,14893.0,61.0338,61.1466,60.9679,60.9962,14893.0
2023-08-21 10:30:00,64.87,64.87,64.6,64.6,5644.0,61.0056,61.0056,60.7516,60.7516,5644.0
2023-08-21 10:40:00,64.65,64.73,64.61,64.72,7505.0,60.7987,60.8739,60.7611,60.8645,7505.0
2023-08-21 10:50:00,64.74,64.87,64.68,64.81,6371.0,60.8833,61.0056,60.8269,60.9491,6371.0
2023-08-21 11:00:00,64.82,64.95,64.75,64.76,6160.0,60.9585,61.0808,60.8927,60.9021,6160.0
2023-08-21 11:10:00,64.78,64.78,64.62,64.67,5443.0,60.9209,60.9209,60.7705,60.8175,5443.0
2023-08-21 11:20:00,64.69,64.71,64.52,64.57,5041.0,60.8363,60.8551,60.6764,60.7234,5041.0
2023-08-21 11:30:00,64.59,64.7,64.59,64.68,4874.0,60.7422,60.8457,60.7422,60.8269,4874.0
2023-08-21 11:40:00,64.67,64.75,64.63,64.75,5710.0,60.8175,60.8927,60.7799,60.8927,5710.0
2023-08-21 11:50:00,64.73,64.77,64.7,64.73,7204.0,60.8739,60.9115,60.8457,60.8739,7204.0
2023-08-21 12:00:00,64.71,64.77,64.67,64.75,5874.0,60.8551,60.9115,60.8175,60.8927,5874.0
2023-08-21 12:10:00,64.72,64.85,64.67,64.83,4596.0,60.8645,60.9868,60.8175,60.9679,4596.0
2023-08-21 12:20:00,64.85,64.97,64.8,64.94,4447.0,60.9868,61.0996,60.9397,61.0714,4447.0
2023-08-21 12:30:00,64.96,65.0,64.93,64.99,5729.0,61.0902,61.1278,61.062,61.1184,5729.0
2023-08-21 12:40:00,64.98,65.14,64.97,65.11,14532.0,61.109,61.2595,61.0996,61.2313,14532.0
2023-08-21 12:50:00,65.09,65.19,65.04,65.16,5881.0,61.2125,61.3065,61.1654,61.2783,5881.0
2023-08-21 13:00:00,65.17,65.21,65.08,65.16,8018.0,61.2877,61.3253,61.2031,61.2783,8018.0
2023-08-21 13:10:00,65.14,65.22,65.12,65.17,6563.0,61.2595,61.3347,61.2407,61.2877,6563.0
2023-08-21 13:20:00,65.25,65.31,65.2,65.29,6713.0,61.3629,61.4194,61.3159,61.4005,6713.0
2023-08-21 13:30:00,65.29,65.34,65.28,65.33,6245.0,61.4005,61.4476,61.3911,61.4382,6245.0
2023-08-21 13:40:00,65.34,65.35,65.21,65.3,8976.0,61.4476,61.457,61.3253,61.4099,8976.0
2023-08-21 13:50:00,65.29,65.3,65.12,65.13,7819.0,61.4005,61.4099,61.2407,61.2501,7819.0
2023-08-21 14:00:00,65.14,65.16,65.09,65.12,4144.0,61.2595,61.2783,61.2125,61.2407,4144.0
2023-08-21 14:10:00,65.09,65.17,65.09,65.09,2382.0,61.2125,61.2877,61.2125,61.2125,2382.0
2023-08-21 14:20:00,65.08,65.13,65.02,65.13,8355.0,61.2031,61.2501,61.1466,61.2501,8355.0
2023-08-21 14:30:00,65.12,65.22,65.1,65.21,3565.0,61.2407,61.3347,61.2219,61.3253,3565.0
2023-08-21 14:40:00,65.2,65.22,65.11,65.19,6471.0,61.3159,61.3347,61.2313,61.3065,6471.0
2023-08-21 14:50:00,65.19,65.38,65.14,65.38,11341.0,61.3065,61.4852,61.2595,61.4852,11341.0
2023-08-21 15:00:00,65.38,65.52,65.37,65.37,25151.0,61.4852,61.6168,61.4758,61.4758,25151.0
2023-08-21 15:10:00,65.36,65.43,65.32,65.36,17558.0,61.4664,61.5322,61.4288,61.4664,17558.0
2023-08-21 15:20:00,65.36,65.47,65.35,65.44,18285.0,61.4664,61.5698,61.457,61.5416,18285.0
2023-08-21 15:30:00,65.44,65.49,65.31,65.31,25993.0,61.5416,61.5886,61.4194,61.4194,25993.0
2023-08-21 15:40:00,65.33,65.39,65.27,65.32,59383.0,61.4382,61.4946,61.3817,61.4288,59383.0
2023-08-21 15:50:00,65.33,65.55,65.31,65.52,219493.0,61.4382,61.6451,61.4194,61.6168,219493.0
2023-08-22 09:30:00,66.35,66.44,65.97,65.97,24930.0,62.3974,62.482,62.04,62.04,24930.0
2023-08-22 09:40:00,65.93,65.99,65.67,65.8,9256.0,62.0024,62.0588,61.7579,61.8802,9256.0
2023-08-22 09:50:00,65.85,65.97,65.8,65.8,9179.0,61.9272,62.04,61.8802,61.8802,9179.0
2023-08-22 10:00:00,65.82,66.26,65.76,66.17,127111.0,61.899,62.3128,61.8425,62.2281,127111.0
2023-08-22 10:10:00,66.14,66.37,66.14,66.28,21771.0,62.1999,62.4162,62.1999,62.3316,21771.0
2023-08-22 10:20:00,66.27,66.31,65.95,66.01,57362.0,62.3222,62.3598,62.0212,62.0777,57362.0
2023-08-22 10:30:00,66.03,66.13,65.92,66.13,14317.0,62.0965,62.1905,61.993,62.1905,14317.0
2023-08-22 10:40:00,66.12,66.21,65.96,66.19,15357.0,62.1811,62.2657,62.0306,62.2469,15357.0
2023-08-22 10:50:00,66.21,66.5,66.2,66.4,19937.0,62.2657,62.5385,62.2563,62.4444,19937.0
2023-08-22 11:00:00,66.44,66.44,66.17,66.17,13667.0,62.482,62.482,62.2281,62.2281,13667.0
2023-08-22 11:10:00,66.14,66.18,65.96,66.12,20389.0,62.1999,62.2375,62.0306,62.1811,20389.0
2023-08-22 11:20:00,66.13,66.26,66.13,66.24,9177.0,62.1905,62.3128,62.1905,62.2939,9177.0
2023-08-22 11:30:00,66.24,66.24,66.07,66.07,9226.0,62.2939,62.2939,62.1341,62.1341,9226.0
2023-08-22 11:40:00,66.06,66.1,65.94,66.08,18682.0,62.1247,62.1623,62.0118,62.1435,18682.0
2023-08-22 11:50:00,66.05,66.1,65.93,66.05,53299.0,62.1153,62.1623,62.0024,62.1153,53299.0
2023-08-22 12:00:00,66.05,66.2,66.0,66.09,24798.0,62.1153,62.2563,62.0682,62.1529,24798.0
2023-08-22 12:10:00,66.08,66.08,65.83,65.97,60674.0,62.1435,62.1435,61.9084,62.04,60674.0
2023-08-22 12:20:00,65.97,66.03,65.94,66.03,16028.0,62.04,62.0965,62.0118,62.0965,16028.0
2023-08-22 12:30:00,66.04,66.11,65.85,66.05,17562.0,62.1059,62.1717,61.9272,62.1153,17562.0
2023-08-22 12:40:00,66.0,66.03,65.94,65.94,7578.0,62.0682,62.0965,62.0118,62.0118,7578.0
2023-08-22 12:50:00,65.93,66.0,65.87,65.87,9943.0,62.0024,62.0682,61.946,61.946,9943.0
2023-08-22 13:00:00,65.85,65.9,65.7,65.9,11737.0,61.9272,61.9742,61.7861,61.9742,11737.0
2023-08-22 13:10:00,65.93,65.93,65.86,65.91,8672.0,62.0024,62.0024,61.9366,61.9836,8672.0
2023-08-22 13:20:00,65.9,65.97,65.88,65.96,9384.0,61.9742,62.04,61.9554,62.0306,9384.0
2023-08-22 13:30:00,65.93,66.03,65.89,65.93,17095.0,62.0024,62.0965,61.9648,62.0024,17095.0
2023-08-22 13:40:00,65.93,65.97,65.87,65.88,5827.0,62.0024,62.04,61.946,61.9554,5827.0
2023-08-22 13:50:00,65.9,65.93,65.84,65.92,7834.0,61.9742,62.0024,61.9178,61.993,7834.0
2023-08-22 14:00:00,65.9,65.98,65.76,65.95,15375.0,61.9742,62.0494,61.8425,62.0212,15375.0
2023-08-22 14:10:00,65.95,65.96,65.85,65.89,19987.0,62.0212,62.0306,61.9272,61.9648,19987.0
2023-08-22 14:20:00,65.89,65.94,65.84,65.9,18737.0,61.9648,62.0118,61.9178,61.9742,18737.0
2023-08-22 14:30:00,65.92,66.02,65.91,65.98,12524.0,61.993,62.0871,61.9836,62.0494,12524.0
2023-08-22 14:40:00,65.96,65.96,65.84,65.91,12515.0,62.0306,62.0306,61.9178,61.9836,12515.0
2023-08-22 14:50:00,65.92,65.94,65.87,65.92,13799.0,61.993,62.0118,61.946,61.993,13799.0
2023-08-22 15:00:00,65.92,66.16,65.92,66.13,22504.0,61.993,62.2187,61.993,62.1905,22504.0
2023-08-22 15:10:00,66.13,66.22,66.1,66.1,40154.0,62.1905,62.2751,62.1623,62.1623,40154.0
2023-08-22 15:20:00,66.08,66.08,65.95,65.99,25670.0,62.1435,62.1435,62.0212,62.0588,25670.0
2023-08-22 15:30:00,65.99,66.0,65.81,65.83,187740.0,62.0588,62.0682,61.8896,61.9084,187740.0
2023-08-22 15:40:00,65.83,65.9,65.78,65.87,41584.0,61.9084,61.9742,61.8614,61.946,41584.0
2023-08-22 15:50:00,65.86,65.93,65.74,65.92,185060.0,61.9366,62.0024,61.8237,61.993,185060.0
2023-08-23 09:30:00,65.7,65.99,65.66,65.74,17776.0,61.7861,62.0588,61.7485,61.8237,17776.0
2023-08-23 09:40:00,65.73,66.12,65.73,66.11,12374.0,61.8143,62.1811,61.8143,62.1717,12374.0
2023-08-23 09:50:00,66.07,66.13,65.77,66.13,7628.0,62.1341,62.1905,61.8519,62.1905,7628.0
2023-08-23 10:00:00,66.05,66.09,66.0,66.03,9327.0,62.1153,62.1529,62.0682,62.0965,9327.0
2023-08-23 10:10:00,66.01,66.34,66.01,66.33,10985.0,62.0777,62.388,62.0777,62.3786,10985.0
2023-08-23 10:20:00,66.33,66.45,66.28,66.29,14501.0,62.3786,62.4914,62.3316,62.341,14501.0
2023-08-23 10:30:00,66.28,66.37,66.25,66.28,9641.0,62.3316,62.4162,62.3034,62.3316,9641.0
2023-08-23 10:40:00,66.3,66.41,66.09,66.17,21264.0,62.3504,62.4538,62.1529,62.2281,21264.0
2023-08-23 10:50:00,66.2,66.28,66.18,66.28,9053.0,62.2563,62.3316,62.2375,62.3316,9053.0
2023-08-23 11:00:00,66.27,66.43,66.26,66.42,9008.0,62.3222,62.4726,62.3128,62.4632,9008.0
2023-08-23 11:10:00,66.4,66.4,66.29,66.31,7442.0,62.4444,62.4444,62.341,62.3598,7442.0
2023-08-23 11:20:00,66.32,66.37,66.22,66.32,10250.0,62.3692,62.4162,62.2751,62.3692,10250.0
2023-08-23 11:30:00,66.31,66.33,66.18,66.24,20304.0,62.3598,62.3786,62.2375,62.2939,20304.0
2023-08-23 11:40:00,66.25,66.26,66.17,66.25,6837.0,62.3034,62.3128,62.2281,62.3034,6837.0
2023-08-23 11:50:00,66.25,66.32,66.23,66.3,13187.0,62.3034,62.3692,62.2845,62.3504,13187.0
2023-08-23 12:00:00,66.3,66.3,65.99,66.01,12840.0,62.3504,62.3504,62.0588,62.0777,12840.0
2023-08-23 12:10:00,66.01,66.09,65.97,66.05,27122.0,62.0777,62.1529,62.04,62.1153,27122.0
2023-08-23 12:20:00,66.04,66.14,65.97,66.12,32566.0,62.1059,62.1999,62.04,62.1811,32566.0
2023-08-23 12:30:00,66.12,66.2,66.09,66.19,8751.0,62.1811,62.2563,62.1529,62.2469,8751.0
2023-08-23 12:40:00,66.2,66.31,66.2,66.24,12426.0,62.2563,62.3598,62.2563,62.2939,12426.0
2023-08-23 12:50:00,66.23,66.29,66.17,66.25,16572.0,62.2845,62.341,62.2281,62.3034,16572.0
2023-08-23 13:00:00,66.25,66.32,66.22,66.27,9680.0,62.3034,62.3692,62.2751,62.3222,9680.0
2023-08-23 13:10:00,66.26,66.34,66.2,66.3,12141.0,62.3128,62.388,62.2563,62.3504,12141.0
2023-08-23 13:20:00,66.28,66.47,66.28,66.46,8565.0,62.3316,62.5102,62.3316,62.5008,8565.0
2023-08-23 13:30:00,66.44,66.47,66.29,66.3,6818.0,62.482,62.5102,62.341,62.3504,6818.0
2023-08-23 13:40:00,66.31,66.31,66.21,66.22,5110.0,62.3598,62.3598,62.2657,62.2751,5110.0
2023-08-23 13:50:00,66.21,66.27,66.17,66.26,13307.0,62.2657,62.3222,62.2281,62.3128,13307.0
2023-08-23 14:00:00,66.26,66.26,66.14,66.15,5461.0,62.3128,62.3128,62.1999,62.2093,5461.0
2023-08-23 14:10:00,66.15,66.16,66.07,66.07,4784.0,62.2093,62.2187,62.1341,62.1341,4784.0
2023-08-23 14:20:00,66.05,66.13,66.02,66.09,7383.0,62.1153,62.1905,62.0871,62.1529,7383.0
2023-08-23 14:30:00,66.07,66.19,66.07,66.13,14883.0,62.1341,62.2469,62.1341,62.1905,14883.0
2023-08-23 14:40:00,66.13,66.27,66.12,66.21,10719.0,62.1905,62.3222,62.1811,62.2657,10719.0
2023-08-23 14:50:00,66.2,66.25,66.17,66.23,22757.0,62.2563,62.3034,62.2281,62.2845,22757.0
2023-08-23 15:00:00,66.22,66.46,66.16,66.38,23886.0,62.2751,62.5008,62.2187,62.4256,23886.0
2023-08-23 15:10:00,66.36,66.42,66.33,66.37,13454.0,62.4068,62.4632,62.3786,62.4162,13454.0
2023-08-23 15:20:00,66.36,66.37,66.31,66.35,15995.0,62.4068,62.4162,62.3598,62.3974,15995.0
2023-08-23 15:30:00,66.34,66.44,66.27,66.31,28215.0,62.388,62.482,62.3222,62.3598,28215.0
2023-08-23 15:40:00,66.32,66.39,66.31,66.33,23364.0,62.3692,62.435,62.3598,62.3786,23364.0
2023-08-23 15:50:00,66.32,66.32,66.04,66.17,161634.0,62.3692,62.3692,62.1059,62.2281,161634.0
2023-08-24 09:30:00,66.42,66.52,66.19,66.2,14885.0,62.4632,62.5573,62.2469,62.2563,14885.0
2023-08-24 09:40:00,66.18,66.18,65.83,66.06,2435.0,62.2375,62.2375,61.9084,62.1247,2435.0
2023-08-24 09:50:00,65.95,66.13,65.89,66.11,8156.0,62.0212,62.1905,61.9648,62.1717,8156.0
2023-08-24 10:00:00,66.09,66.17,65.98,66.03,10405.0,62.1529,62.2281,62.0494,62.0965,10405.0
2023-08-24 10:10:00,65.98,66.05,65.91,65.95,7812.0,62.0494,62.1153,61.9836,62.0212,7812.0
2023-08-24 10:20:00,65.95,65.98,65.65,65.65,7079.0,62.0212,62.0494,61.7391,61.7391,7079.0
2023-08-24 10:30:00,65.62,65.71,65.55,65.7,9450.0,61.7109,61.7955,61.6451,61.7861,9450.0
2023-08-24 10:40:00,65.73,65.81,65.53,65.64,55791.0,61.8143,61.8896,61.6262,61.7297,55791.0
2023-08-24 10:50:00,65.66,65.74,65.64,65.69,15749.0,61.7485,61.8237,61.7297,61.7767,15749.0
2023-08-24 11:00:00,65.69,65.7,65.57,65.63,25496.0,61.7767,61.7861,61.6639,61.7203,25496.0
2023-08-24 11:10:00,65.7,65.77,65.6,65.77,10592.0,61.7861,61.8519,61.6921,61.8519,10592.0
2023-08-24 11:20:00,65.78,65.8,65.69,65.75,8292.0,61.8614,61.8802,61.7767,61.8331,8292.0
2023-08-24 11:30:00,65.75,65.75,65.6,65.61,15675.0,61.8331,61.8331,61.6921,61.7015,15675.0
2023-08-24 11:40:00,65.62,65.76,65.59,65.73,16685.0,61.7109,61.8425,61.6827,61.8143,16685.0
2023-08-24 11:50:00,65.73,65.73,65.59,65.59,22268.0,61.8143,61.8143,61.6827,61.6827,22268.0
2023-08-24 12:00:00,65.57,65.57,65.35,65.41,8447.0,61.6639,61.6639,61.457,61.5134,8447.0
2023-08-24 12:10:00,65.37,65.42,65.32,65.41,6460.0,61.4758,61.5228,61.4288,61.5134,6460.0
2023-08-24 12:20:00,65.42,65.58,65.41,65.41,3976.0,61.5228,61.6733,61.5134,61.5134,3976.0
2023-08-24 12:30:00,65.4,65.46,65.36,65.4,4409.0,61.504,61.5604,61.4664,61.504,4409.0
2023-08-24 12:40:00,65.43,65.47,65.4,65.44,5903.0,61.5322,61.5698,61.504,61.5416,5903.0
2023-08-24 12:50:00,65.45,65.46,65.35,65.39,2712.0,61.551,61.5604,61.457,61.4946,2712.0
2023-08-24 13:00:00,65.4,65.41,65.22,65.27,5064.0,61.504,61.5134,61.3347,61.3817,5064.0
2023-08-24 13:10:00,65.25,65.43,65.25,65.39,6531.0,61.3629,61.5322,61.3629,61.4946,6531.0
2023-08-24 13:20:00,65.39,65.44,65.28,65.37,24861.0,61.4946,61.5416,61.3911,61.4758,24861.0
2023-08-24 13:30:00,65.38,65.56,65.35,65.45,14692.0,61.4852,61.6545,61.457,61.551,14692.0
2023-08-24 13:40:00,65.45,65.48,65.38,65.42,4930.0,61.551,61.5792,61.4852,61.5228,4930.0
2023-08-24 13:50:00,65.42,65.51,65.38,65.51,26314.0,61.5228,61.6074,61.4852,61.6074,26314.0
2023-08-24 14:00:00,65.51,65.74,65.49,65.74,220353.0,61.6074,61.8237,61.5886,61.8237,220353.0
2023-08-24 14:10:00,65.72,65.83,65.63,65.65,4173.0,61.8049,61.9084,61.7203,61.7391,4173.0
2023-08-24 14:20:00,65.65,65.79,65.65,65.78,6130.0,61.7391,61.8708,61.7391,61.8614,6130.0
2023-08-24 14:30:00,65.81,65.85,65.73,65.77,5820.0,61.8896,61.9272,61.8143,61.8519,5820.0
2023-08-24 14:40:00,65.76,65.89,65.75,65.81,7537.0,61.8425,61.9648,61.8331,61.8896,7537.0
2023-08-24 14:50:00,65.8,65.82,65.64,65.73,14119.0,61.8802,61.899,61.7297,61.8143,14119.0
2023-08-24 15:00:00,65.72,65.78,65.56,65.56,521339.0,61.8049,61.8614,61.6545,61.6545,521339.0
2023-08-24 15:10:00,65.53,65.59,65.37,65.42,12482.0,61.6262,61.6827,61.4758,61.5228,12482.0
2023-08-24 15:20:00,65.43,65.49,65.27,65.3,15206.0,61.5322,61.5886,61.3817,61.4099,15206.0
2023-08-24 15:30:00,65.27,65.33,65.2,65.2,23912.0,61.3817,61.4382,61.3159,61.3159,23912.0
2023-08-24 15:40:00,65.22,65.29,65.15,65.29,40250.0,61.3347,61.4005,61.2689,61.4005,40250.0
2023-08-24 15:50:00,65.26,65.29,64.88,64.89,230022.0,61.3723,61.4005,61.015,61.0244,230022.0
2023-08-25 09:30:00,65.27,65.41,64.81,64.81,17720.0,61.3817,61.5134,60.9491,60.9491,17720.0
2023-08-25 09:40:00,64.81,64.82,64.23,64.35,14191.0,60.9491,60.9585,60.4037,60.5165,14191.0
2023-08-25 09:50:00,64.31,64.48,64.04,64.48,32974.0,60.4789,60.6388,60.225,60.6388,32974.0
2023-08-25 10:00:00,64.43,64.49,64.24,64.39,16533.0,60.5918,60.6482,60.4131,60.5542,16533.0
2023-08-25 10:10:00,64.42,64.92,64.41,64.48,87349.0,60.5824,61.0526,60.573,60.6388,87349.0
2023-08-25 10:20:00,64.45,64.46,64.13,64.15,35281.0,60.6106,60.62,60.3096,60.3285,35281.0
2023-08-25 10:30:00,64.16,64.44,64.03,64.36,36901.0,60.3379,60.6012,60.2156,60.5259,36901.0
2023-08-25 10:40:00,64.4,64.49,63.75,63.82,94802.0,60.5636,60.6482,59.9523,60.0181,94802.0
2023-08-25 10:50:00,63.8,63.82,63.58,63.61,16176.0,59.9993,60.0181,59.7924,59.8206,16176.0
2023-08-25 11:00:00,63.62,63.79,63.53,63.68,19860.0,59.83,59.9899,59.7454,59.8865,19860.0
2023-08-25 11:10:00,63.69,63.8,63.51,63.65,10454.0,59.8959,59.9993,59.7266,59.8582,10454.0
2023-08-25 11:20:00,63.64,63.82,63.58,63.82,11440.0,59.8488,60.0181,59.7924,60.0181,11440.0
2023-08-25 11:30:00,63.83,64.08,63.72,64.04,8166.0,60.0275,60.2626,59.9241,60.225,8166.0
2023-08-25 11:40:00,64.01,64.05,63.96,64.0,7253.0,60.1968,60.2344,60.1498,60.1874,7253.0
2023-08-25 11:50:00,63.98,64.04,63.75,63.84,14773.0,60.1686,60.225,59.9523,60.0369,14773.0
2023-08-25 12:00:00,63.84,64.03,63.83,64.03,13646.0,60.0369,60.2156,60.0275,60.2156,13646.0
2023-08-25 12:10:00,64.03,64.31,63.97,64.21,8469.0,60.2156,60.4789,60.1592,60.3849,8469.0
2023-08-25 12:20:00,64.24,64.4,64.21,64.34,7923.0,60.4131,60.5636,60.3849,60.5071,7923.0
2023-08-25 12:30:00,64.35,64.41,64.24,64.38,8260.0,60.5165,60.573,60.4131,60.5448,8260.0
2023-08-25 12:40:00,64.36,64.55,64.33,64.49,15166.0,60.5259,60.7046,60.4977,60.6482,15166.0
2023-08-25 12:50:00,64.48,64.48,64.23,64.26,11864.0,60.6388,60.6388,60.4037,60.4319,11864.0
2023-08-25 13:00:00,64.25,64.37,64.21,64.32,8708.0,60.4225,60.5353,60.3849,60.4883,8708.0
2023-08-25 13:10:00,64.27,64.43,64.26,64.28,11432.0,60.4413,60.5918,60.4319,60.4507,11432.0
2023-08-25 13:20:00,64.26,64.29,64.13,64.25,10280.0,60.4319,60.4601,60.3096,60.4225,10280.0
2023-08-25 13:30:00,64.27,64.3,64.15,64.15,17847.0,60.4413,60.4695,60.3285,60.3285,17847.0
2023-08-25 13:40:00,64.14,64.28,64.13,64.27,8661.0,60.3191,60.4507,60.3096,60.4413,8661.0
2023-08-25 13:50:00,64.29,64.45,64.29,64.42,8637.0,60.4601,60.6106,60.4601,60.5824,8637.0
2023-08-25 14:00:00,64.41,64.54,64.4,64.46,8585.0,60.573,60.6952,60.5636,60.62,8585.0
2023-08-25 14:10:00,64.48,64.73,64.47,64.72,10667.0,60.6388,60.8739,60.6294,60.8645,10667.0
2023-08-25 14:20:00,64.72,64.78,64.67,64.68,20123.0,60.8645,60.9209,60.8175,60.8269,20123.0
2023-08-25 14:30:00,64.69,64.89,64.68,64.74,25665.0,60.8363,61.0244,60.8269,60.8833,25665.0
2023-08-25 14:40:00,64.74,64.77,64.59,64.62,6633.0,60.8833,60.9115,60.7422,60.7705,6633.0
2023-08-25 14:50:00,64.61,64.71,64.6,64.69,4954.0,60.7611,60.8551,60.7516,60.8363,4954.0
2023-08-25 15:00:00,64.7,64.83,64.69,64.83,10953.0,60.8457,60.9679,60.8363,60.9679,10953.0
2023-08-25 15:10:00,64.84,64.88,64.82,64.83,8503.0,60.9774,61.015,60.9585,60.9679,8503.0
2023-08-25 15:20:00,64.85,64.93,64.84,64.89,11306.0,60.9868,61.062,60.9774,61.0244,11306.0
2023-08-25 15:30:00,64.88,64.88,64.77,64.78,13107.0,61.015,61.015,60.9115,60.9209,13107.0
2023-08-25 15:40:00,64.79,64.86,64.71,64.76,26193.0,60.9303,60.9962,60.8551,60.9021,26193.0
2023-08-25 15:50:00,64.76,64.76,64.39,64.44,97156.0,60.9021,60.9021,60.5542,60.6012,97156.0
2023-08-28 09:30:00,64.66,65.95,64.57,65.79,28410.0,60.8081,62.0212,60.7234,61.8708,28410.0
2023-08-28 09:40:00,65.86,65.86,65.57,65.66,7327.0,61.9366,61.9366,61.6639,61.7485,7327.0
2023-08-28 09:50:00,65.66,65.71,65.47,65.7,7106.0,61.7485,61.7955,61.5698,61.7861,7106.0
2023-08-28 10:00:00,65.66,65.7,65.54,65.63,9034.0,61.7485,61.7861,61.6357,61.7203,9034.0
2023-08-28 10:10:00,65.61,65.83,65.49,65.83,45782.0,61.7015,61.9084,61.5886,61.9084,45782.0
2023-08-28 10:20:00,65.84,65.92,65.78,65.9,9812.0,61.9178,61.993,61.8614,61.9742,9812.0
2023-08-28 10:30:00,65.9,65.93,65.65,65.66,11225.0,61.9742,62.0024,61.7391,61.7485,11225.0
2023-08-28 10:40:00,65.66,65.71,65.41,65.44,11335.0,61.7485,61.7955,61.5134,61.5416,11335.0
2023-08-28 10:50:00,65.46,65.5,65.24,65.47,17487.0,61.5604,61.598,61.3535,61.5698,17487.0
2023-08-28 11:00:00,65.47,65.55,65.39,65.47,12460.0,61.5698,61.6451,61.4946,61.5698,12460.0
2023-08-28 11:10:00,65.44,65.47,65.37,65.39,5155.0,61.5416,61.5698,61.4758,61.4946,5155.0
2023-08-28 11:20:00,65.41,65.5,65.39,65.39,5385.0,61.5134,61.598,61.4946,61.4946,5385.0
2023-08-28 11:30:00,65.39,65.43,65.3,65.37,3795.0,61.4946,61.5322,61.4099,61.4758,3795.0
2023-08-28 11:40:00,65.34,65.36,65.15,65.24,3934.0,61.4476,61.4664,61.2689,61.3535,3934.0
2023-08-28 11:50:00,65.23,65.3,65.2,65.3,4145.0,61.3441,61.4099,61.3159,61.4099,4145.0
2023-08-28 12:00:00,65.3,65.3,65.19,65.27,4730.0,61.4099,61.4099,61.3065,61.3817,4730.0
2023-08-28 12:10:00,65.24,65.42,65.24,65.28,4556.0,61.3535,61.5228,61.3535,61.3911,4556.0
2023-08-28 12:20:00,65.28,65.29,65.06,65.15,17741.0,61.3911,61.4005,61.1842,61.2689,17741.0
2023-08-28 12:30:00,65.15,65.27,65.11,65.27,3333.0,61.2689,61.3817,61.2313,61.3817,3333.0
2023-08-28 12:40:00,65.26,65.44,65.25,65.41,16969.0,61.3723,61.5416,61.3629,61.5134,16969.0
2023-08-28 12:50:00,65.44,65.6,65.44,65.6,3691.0,61.5416,61.6921,61.5416,61.6921,3691.0
2023-08-28 13:00:00,65.61,65.73,65.61,65.65,5479.0,61.7015,61.8143,61.7015,61.7391,5479.0
2023-08-28 13:10:00,65.65,65.73,65.59,65.65,7566.0,61.7391,61.8143,61.6827,61.7391,7566.0
2023-08-28 13:20:00,65.65,65.72,65.6,65.72,8653.0,61.7391,61.8049,61.6921,61.8049,8653.0
2023-08-28 13:30:00,65.72,65.75,65.63,65.64,11659.0,61.8049,61.8331,61.7203,61.7297,11659.0
2023-08-28 13:40:00,65.63,65.7,65.62,65.69,5449.0,61.7203,61.7861,61.7109,61.7767,5449.0
2023-08-28 13:50:00,65.68,65.72,65.44,65.44,9893.0,61.7673,61.8049,61.5416,61.5416,9893.0
2023-08-28 14:00:00,65.48,65.58,65.47,65.58,6474.0,61.5792,61.6733,61.5698,61.6733,6474.0
2023-08-28 14:10:00,65.58,65.58,65.52,65.55,4522.0,61.6733,61.6733,61.6168,61.6451,4522.0
2023-08-28 14:20:00,65.57,65.62,65.56,65.56,4638.0,61.6639,61.7109,61.6545,61.6545,4638.0
2023-08-28 14:30:00,65.54,65.66,65.5,65.6,6559.0,61.6357,61.7485,61.598,61.6921,6559.0
2023-08-28 14:40:00,65.66,65.72,65.63,65.7,4599.0,61.7485,61.8049,61.7203,61.7861,4599.0
2023-08-28 14:50:00,65.69,65.69,65.62,65.66,3399.0,61.7767,61.7767,61.7109,61.7485,3399.0
2023-08-28 15:00:00,65.67,65.77,65.64,65.77,6501.0,61.7579,61.8519,61.7297,61.8519,6501.0
2023-08-28 15:10:00,65.77,65.82,65.69,65.82,9482.0,61.8519,61.899,61.7767,61.899,9482.0
2023-08-28 15:20:00,65.82,65.83,65.68,65.79,12325.0,61.899,61.9084,61.7673,61.8708,12325.0
2023-08-28 15:30:00,65.79,65.89,65.74,65.86,16250.0,61.8708,61.9648,61.8237,61.9366,16250.0
2023-08-28 15:40:00,65.84,66.09,65.84,66.06,24536.0,61.9178,62.1529,61.9178,62.1247,24536.0
2023-08-28 15:50:00,66.05,66.13,65.93,66.06,83588.0,62.1153,62.1905,62.0024,62.1247,83588.0
2023-08-29 09:30:00,66.0,66.08,65.78,65.78,14907.0,62.0682,62.1435,61.8614,61.8614,14907.0
2023-08-29 09:40:00,65.81,66.17,65.81,66.12,5152.0,61.8896,62.2281,61.8896,62.1811,5152.0
2023-08-29 09:50:00,66.11,66.24,66.0,66.11,5576.0,62.1717,62.2939,62.0682,62.1717,5576.0
2023-08-29 10:00:00,66.16,66.23,65.93,65.93,13548.0,62.2187,62.2845,62.0024,62.0024,13548.0
2023-08-29 10:10:00,65.89,65.96,65.77,65.88,11608.0,61.9648,62.0306,61.8519,61.9554,11608.0
2023-08-29 10:20:00,65.9,65.92,65.74,65.75,9117.0,61.9742,61.993,61.8237,61.8331,9117.0
2023-08-29 10:30:00,65.73,65.96,65.73,65.82,26423.0,61.8143,62.0306,61.8143,61.899,26423.0
2023-08-29 10:40:00,65.83,66.13,65.73,66.13,18585.0,61.9084,62.1905,61.8143,62.1905,18585.0
2023-08-29 10:50:00,66.13,66.14,66.01,66.08,18434.0,62.1905,62.1999,62.0777,62.1435,18434.0
2023-08-29 11:00:00,66.09,66.23,66.05,66.22,9028.0,62.1529,62.2845,62.1153,62.2751,9028.0
2023-08-29 11:10:00,66.24,66.3,66.21,66.21,6528.0,62.2939,62.3504,62.2657,62.2657,6528.0
2023-08-29 11:20:00,66.23,66.4,66.23,66.4,10987.0,62.2845,62.4444,62.2845,62.4444,10987.0
2023-08-29 11:30:00,66.39,66.51,66.37,66.5,15088.0,62.435,62.5479,62.4162,62.5385,15088.0
2023-08-29 11:40:00,66.47,66.57,66.45,66.46,8285.0,62.5102,62.6043,62.4914,62.5008,8285.0
2023-08-29 11:50:00,66.45,66.52,66.44,66.52,19100.0,62.4914,62.5573,62.482,62.5573,19100.0
2023-08-29 12:00:00,66.49,66.65,66.49,66.62,6151.0,62.5291,62.6795,62.5291,62.6513,6151.0
2023-08-29 12:10:00,66.6,66.71,66.58,66.6,160756.0,62.6325,62.736,62.6137,62.6325,160756.0
2023-08-29 12:20:00,66.59,66.73,66.58,66.67,14613.0,62.6231,62.7548,62.6137,62.6983,14613.0
2023-08-29 12:30:00,66.68,66.68,66.57,66.63,27062.0,62.7077,62.7077,62.6043,62.6607,27062.0
2023-08-29 12:40:00,66.61,66.65,66.59,66.63,9450.0,62.6419,62.6795,62.6231,62.6607,9450.0
2023-08-29 12:50:00,66.64,66.7,66.58,66.6,24093.0,62.6701,62.7265,62.6137,62.6325,24093.0
2023-08-29 13:00:00,66.6,66.71,66.57,66.64,13254.0,62.6325,62.736,62.6043,62.6701,13254.0
2023-08-29 13:10:00,66.63,66.78,66.63,66.67,92609.0,62.6607,62.8018,62.6607,62.6983,92609.0
2023-08-29 13:20:00,66.66,66.87,66.66,66.82,18702.0,62.6889,62.8864,62.6889,62.8394,18702.0
2023-08-29 13:30:00,66.82,66.82,66.52,66.53,63513.0,62.8394,62.8394,62.5573,62.5667,63513.0
2023-08-29 13:40:00,66.51,66.55,66.43,66.53,12331.0,62.5479,62.5855,62.4726,62.5667,12331.0
2023-08-29 13:50:00,66.54,66.75,66.43,66.66,36646.0,62.5761,62.7736,62.4726,62.6889,36646.0
2023-08-29 14:00:00,66.66,66.72,66.57,66.65,11974.0,62.6889,62.7454,62.6043,62.6795,11974.0
2023-08-29 14:10:00,66.65,66.66,66.55,66.65,15523.0,62.6795,62.6889,62.5855,62.6795,15523.0
2023-08-29 14:20:00,66.65,66.67,66.57,66.59,12070.0,62.6795,62.6983,62.6043,62.6231,12070.0
2023-08-29 14:30:00,66.59,66.68,66.58,66.62,12625.0,62.6231,62.7077,62.6137,62.6513,12625.0
2023-08-29 14:40:00,66.62,66.79,66.62,66.78,13166.0,62.6513,62.8112,62.6513,62.8018,13166.0
2023-08-29 14:50:00,66.78,66.8,66.67,66.67,26066.0,62.8018,62.8206,62.6983,62.6983,26066.0
2023-08-29 15:00:00,66.66,66.79,66.58,66.75,24383.0,62.6889,62.8112,62.6137,62.7736,24383.0
2023-08-29 15:10:00,66.75,66.75,66.63,66.75,17136.0,62.7736,62.7736,62.6607,62.7736,17136.0
2023-08-29 15:20:00,66.73,66.73,66.62,66.63,18834.0,62.7548,62.7548,62.6513,62.6607,18834.0
2023-08-29 15:30:00,66.63,66.68,66.61,66.65,27246.0,62.6607,62.7077,62.6419,62.6795,27246.0
2023-08-29 15:40:00,66.65,66.73,66.52,66.59,47589.0,62.6795,62.7548,62.5573,62.6231,47589.0
2023-08-29 15:50:00,66.6,66.65,66.29,66.4,287141.0,62.6325,62.6795,62.341,62.4444,287141.0
2023-08-30 09:30:00,66.17,66.5,65.78,66.5,27238.0,62.2281,62.5385,61.8614,62.5385,27238.0
2023-08-30 09:40:00,66.48,66.53,66.37,66.45,8343.0,62.5197,62.5667,62.4162,62.4914,8343.0
2023-08-30 09:50:00,66.45,66.56,66.34,66.56,13339.0,62.4914,62.5949,62.388,62.5949,13339.0
2023-08-30 10:00:00,66.59,66.77,66.55,66.72,19854.0,62.6231,62.7924,62.5855,62.7454,19854.0
2023-08-30 10:10:00,66.7,66.74,66.64,66.65,8727.0,62.7265,62.7642,62.6701,62.6795,8727.0
2023-08-30 10:20:00,66.65,66.68,66.53,66.59,18607.0,62.6795,62.7077,62.5667,62.6231,18607.0
2023-08-30 10:30:00,66.62,66.82,66.59,66.76,11878.0,62.6513,62.8394,62.6231,62.783,11878.0
2023-08-30 10:40:00,66.77,66.83,66.71,66.78,13638.0,62.7924,62.8488,62.736,62.8018,13638.0
2023-08-30 10:50:00,66.76,66.87,66.72,66.87,7716.0,62.783,62.8864,62.7454,62.8864,7716.0
2023-08-30 11:00:00,66.85,67.01,66.8,66.88,14711.0,62.8676,63.0181,62.8206,62.8958,14711.0
2023-08-30 11:10:00,66.91,67.49,66.91,67.44,42309.0,62.924,63.4695,62.924,63.4225,42309.0
2023-08-30 11:20:00,67.44,67.74,67.35,67.74,44653.0,63.4225,63.7046,63.3378,63.7046,44653.0
2023-08-30 11:30:00,67.74,67.83,67.66,67.81,48887.0,63.7046,63.7892,63.6294,63.7704,48887.0
2023-08-30 11:40:00,67.81,67.81,67.61,67.63,19051.0,63.7704,63.7704,63.5823,63.6011,19051.0
2023-08-30 11:50:00,67.63,67.83,67.62,67.83,12971.0,63.6011,63.7892,63.5917,63.7892,12971.0
2023-08-30 12:00:00,67.82,68.09,67.77,67.95,53478.0,63.7798,64.0337,63.7328,63.9021,53478.0
2023-08-30 12:10:00,67.95,67.97,67.8,67.84,20404.0,63.9021,63.9209,63.761,63.7986,20404.0
2023-08-30 12:20:00,67.86,68.19,67.86,68.06,26677.0,63.8174,64.1278,63.8174,64.0055,26677.0
2023-08-30 12:30:00,68.06,68.26,68.06,68.22,19805.0,64.0055,64.1936,64.0055,64.156,19805.0
2023-08-30 12:40:00,68.23,68.42,68.23,68.37,20273.0,64.1654,64.3441,64.1654,64.2971,20273.0
2023-08-30 12:50:00,68.36,68.49,68.34,68.48,19091.0,64.2877,64.4099,64.2688,64.4005,19091.0
2023-08-30 13:00:00,68.47,68.49,68.36,68.37,19342.0,64.3911,64.4099,64.2877,64.2971,19342.0
2023-08-30 13:10:00,68.36,68.48,68.33,68.46,19471.0,64.2877,64.4005,64.2594,64.3817,19471.0
2023-08-30 13:20:00,68.45,68.49,68.4,68.41,12036.0,64.3723,64.4099,64.3253,64.3347,12036.0
2023-08-30 13:30:00,68.44,68.59,68.43,68.48,15266.0,64.3629,64.504,64.3535,64.4005,15266.0
2023-08-30 13:40:00,68.48,68.58,68.46,68.58,20220.0,64.4005,64.4946,64.3817,64.4946,20220.0
2023-08-30 13:50:00,68.57,68.61,68.2,68.28,18560.0,64.4851,64.5228,64.1372,64.2124,18560.0
2023-08-30 14:00:00,68.3,68.31,68.17,68.17,7958.0,64.2312,64.2406,64.109,64.109,7958.0
2023-08-30 14:10:00,68.17,68.26,68.09,68.13,14777.0,64.109,64.1936,64.0337,64.0714,14777.0
2023-08-30 14:20:00,68.14,68.14,67.98,67.99,9684.0,64.0808,64.0808,63.9303,63.9397,9684.0
2023-08-30 14:30:00,67.98,68.03,67.9,67.9,23448.0,63.9303,63.9773,63.8551,63.8551,23448.0
2023-08-30 14:40:00,67.91,68.07,67.9,67.9,16948.0,63.8645,64.0149,63.8551,63.8551,16948.0
2023-08-30 14:50:00,67.9,68.08,67.9,68.05,16570.0,63.8551,64.0243,63.8551,63.9961,16570.0
2023-08-30 15:00:00,68.02,68.1,68.02,68.09,16785.0,63.9679,64.0431,63.9679,64.0337,16785.0
2023-08-30 15:10:00,68.1,68.1,67.94,67.98,13709.0,64.0431,64.0431,63.8927,63.9303,13709.0
2023-08-30 15:20:00,67.99,68.03,67.78,67.83,17608.0,63.9397,63.9773,63.7422,63.7892,17608.0
2023-08-30 15:30:00,67.82,67.94,67.8,67.94,23386.0,63.7798,63.8927,63.761,63.8927,23386.0
2023-08-30 15:40:00,67.95,68.04,67.87,68.03,32339.0,63.9021,63.9867,63.8268,63.9773,32339.0
2023-08-30 15:50:00,68.05,68.19,68.03,68.18,141228.0,63.9961,64.1278,63.9773,64.1184,141228.0
2023-08-31 09:30:00,68.86,69.38,68.53,69.34,66119.0,64.7579,65.2469,64.4475,65.2093,66119.0
2023-08-31 09:40:00,69.38,69.98,69.31,69.94,252756.0,65.2469,65.8112,65.1811,65.7735,252756.0
2023-08-31 09:50:00,69.93,70.23,69.82,70.2,288178.0,65.7641,66.0463,65.6607,66.018,288178.0
2023-08-31 10:00:00,70.16,70.16,69.52,69.65,46236.0,65.9804,65.9804,65.3786,65.5008,46236.0
2023-08-31 10:10:00,69.65,70.0,69.59,69.91,234579.0,65.5008,65.83,65.4444,65.7453,234579.0
2023-08-31 10:20:00,69.91,70.14,69.82,69.96,35899.0,65.7453,65.9616,65.6607,65.7923,35899.0
2023-08-31 10:30:00,69.95,70.07,69.84,70.05,208551.0,65.7829,65.8958,65.6795,65.877,208551.0
2023-08-31 10:40:00,70.04,70.23,70.03,70.1,37167.0,65.8676,66.0463,65.8582,65.924,37167.0
2023-08-31 10:50:00,70.08,70.12,69.97,70.05,62165.0,65.9052,65.9428,65.8017,65.877,62165.0
2023-08-31 11:00:00,70.05,70.18,69.88,70.18,22521.0,65.877,65.9992,65.7171,65.9992,22521.0
2023-08-31 11:10:00,70.18,70.41,70.13,70.36,53456.0,65.9992,66.2155,65.9522,66.1685,53456.0
2023-08-31 11:20:00,70.37,70.49,70.2,70.44,27489.0,66.1779,66.2908,66.018,66.2437,27489.0
2023-08-31 11:30:00,70.43,70.64,70.41,70.53,44915.0,66.2343,66.4318,66.2155,66.3284,44915.0
2023-08-31 11:40:00,70.53,70.62,70.43,70.55,27013.0,66.3284,66.413,66.2343,66.3472,27013.0
2023-08-31 11:50:00,70.52,70.63,70.52,70.63,12726.0,66.319,66.4224,66.319,66.4224,12726.0
2023-08-31 12:00:00,70.65,70.77,70.54,70.63,31734.0,66.4412,66.5541,66.3378,66.4224,31734.0
2023-08-31 12:10:00,70.69,70.86,70.66,70.85,36151.0,66.4789,66.6387,66.4506,66.6293,36151.0
2023-08-31 12:20:00,70.86,70.95,70.73,70.76,53801.0,66.6387,66.7234,66.5165,66.5447,53801.0
2023-08-31 12:30:00,70.74,70.76,70.54,70.7,32382.0,66.5259,66.5447,66.3378,66.4883,32382.0
2023-08-31 12:40:00,70.69,70.81,70.63,70.63,26184.0,66.4789,66.5917,66.4224,66.4224,26184.0
2023-08-31 12:50:00,70.64,70.72,70.43,70.44,23948.0,66.4318,66.5071,66.2343,66.2437,23948.0
2023-08-31 13:00:00,70.42,70.46,70.21,70.45,14954.0,66.2249,66.2626,66.0274,66.2532,14954.0
2023-08-31 13:10:00,70.46,70.67,70.46,70.6,19903.0,66.2626,66.46,66.2626,66.3942,19903.0
2023-08-31 13:20:00,70.61,70.79,70.56,70.75,18675.0,66.4036,66.5729,66.3566,66.5353,18675.0
2023-08-31 13:30:00,70.75,70.86,70.66,70.81,22185.0,66.5353,66.6387,66.4506,66.5917,22185.0
2023-08-31 13:40:00,70.82,70.91,70.74,70.84,19502.0,66.6011,66.6857,66.5259,66.6199,19502.0
2023-08-31 13:50:00,70.83,70.86,70.73,70.76,21664.0,66.6105,66.6387,66.5165,66.5447,21664.0
2023-08-31 14:00:00,70.74,70.86,70.68,70.84,11500.0,66.5259,66.6387,66.4695,66.6199,11500.0
2023-08-31 14:10:00,70.84,70.84,70.75,70.77,9854.0,66.6199,66.6199,66.5353,66.5541,9854.0
2023-08-31 14:20:00,70.79,70.85,70.75,70.76,10149.0,66.5729,66.6293,66.5353,66.5447,10149.0
2023-08-31 14:30:00,70.77,70.81,70.6,70.68,13946.0,66.5541,66.5917,66.3942,66.4695,13946.0
2023-08-31 14:40:00,70.66,70.66,70.51,70.53,16650.0,66.4506,66.4506,66.3096,66.3284,16650.0
2023-08-31 14:50:00,70.53,70.54,70.36,70.39,18492.0,66.3284,66.3378,66.1685,66.1967,18492.0
2023-08-31 15:00:00,70.4,70.44,70.37,70.43,17657.0,66.2061,66.2437,66.1779,66.2343,17657.0
2023-08-31 15:10:00,70.44,70.52,70.42,70.47,9266.0,66.2437,66.319,66.2249,66.272,9266.0
2023-08-31 15:20:00,70.46,70.61,70.46,70.54,16507.0,66.2626,66.4036,66.2626,66.3378,16507.0
2023-08-31 15:30:00,70.55,70.63,70.49,70.57,34902.0,66.3472,66.4224,66.2908,66.366,34902.0
2023-08-31 15:40:00,70.58,70.81,70.56,70.8,55077.0,66.3754,66.5917,66.3566,66.5823,55077.0
2023-08-31 15:50:00,70.82,70.96,70.76,70.76,231989.0,66.6011,66.7328,66.5447,66.5447,231989.0
2023-09-01 09:30:00,71.5,71.5,70.76,71.25,57930.0,67.2406,67.2406,66.5447,67.0055,57930.0
2023-09-01 09:40:00,71.25,71.6,71.11,71.23,61927.0,67.0055,67.3346,66.8738,66.9867,61927.0
2023-09-01 09:50:00,71.22,71.45,71.21,71.35,40738.0,66.9773,67.1936,66.9679,67.0995,40738.0
2023-09-01 10:00:00,71.33,71.53,71.12,71.41,45081.0,67.0807,67.2688,66.8832,67.156,45081.0
2023-09-01 10:10:00,71.39,71.59,71.39,71.58,27411.0,67.1372,67.3252,67.1372,67.3158,27411.0
2023-09-01 10:20:00,71.61,71.68,71.49,71.68,24762.0,67.344,67.4099,67.2312,67.4099,24762.0
2023-09-01 10:30:00,71.7,71.87,71.61,71.78,37878.0,67.4287,67.5886,67.344,67.5039,37878.0
2023-09-01 10:40:00,71.8,72.27,71.78,72.25,84119.0,67.5227,67.9647,67.5039,67.9459,84119.0
2023-09-01 10:50:00,72.21,72.33,72.01,72.1,110419.0,67.9083,68.0212,67.7202,67.8049,110419.0
2023-09-01 11:00:00,72.12,72.38,71.98,72.27,60134.0,67.8237,68.0682,67.692,67.9647,60134.0
2023-09-01 11:10:00,72.31,72.54,72.23,72.52,76787.0,68.0023,68.2186,67.9271,68.1998,76787.0
2023-09-01 11:20:00,72.53,72.56,72.39,72.45,34900.0,68.2092,68.2375,68.0776,68.134,34900.0
2023-09-01 11:30:00,72.47,73.0,72.28,72.63,346966.0,68.1528,68.6512,67.9741,68.3033,346966.0
2023-09-01 11:40:00,72.64,73.12,72.58,73.08,123068.0,68.3127,68.7641,68.2563,68.7265,123068.0
2023-09-01 11:50:00,73.05,73.46,72.93,73.44,91189.0,68.6983,69.0838,68.5854,69.065,91189.0
2023-09-01 12:00:00,73.44,74.15,73.4,74.13,124264.0,69.065,69.7327,69.0274,69.7139,124264.0
2023-09-01 12:10:00,74.11,74.51,73.85,73.98,257571.0,69.6951,70.0713,69.4506,69.5729,257571.0
2023-09-01 12:20:00,73.98,74.2,73.73,74.05,131773.0,69.5729,69.7798,69.3378,69.6387,131773.0
2023-09-01 12:30:00,74.07,74.23,73.65,73.86,93788.0,69.6575,69.808,69.2625,69.46,93788.0
2023-09-01 12:40:00,73.84,74.04,73.58,73.72,87359.0,69.4412,69.6293,69.1967,69.3284,87359.0
2023-09-01 12:50:00,73.73,73.84,73.49,73.76,41418.0,69.3378,69.4412,69.1121,69.366,41418.0
2023-09-01 13:00:00,73.75,73.75,73.53,73.56,27737.0,69.3566,69.3566,69.1497,69.1779,27737.0
2023-09-01 13:10:00,73.61,73.69,73.26,73.57,60936.0,69.2249,69.3001,68.8958,69.1873,60936.0
2023-09-01 13:20:00,73.59,73.69,73.5,73.5,24260.0,69.2061,69.3001,69.1215,69.1215,24260.0
2023-09-01 13:30:00,73.5,73.88,73.49,73.75,44862.0,69.1215,69.4788,69.1121,69.3566,44862.0
2023-09-01 13:40:00,73.75,73.75,73.48,73.5,25863.0,69.3566,69.3566,69.1026,69.1215,25863.0
2023-09-01 13:50:00,73.49,73.62,73.39,73.54,32430.0,69.1121,69.2343,69.018,69.1591,32430.0
2023-09-01 14:00:00,73.53,73.63,73.47,73.53,26883.0,69.1497,69.2437,69.0932,69.1497,26883.0
2023-09-01 14:10:00,73.52,73.57,73.3,73.38,47136.0,69.1403,69.1873,68.9334,69.0086,47136.0
2023-09-01 14:20:00,73.37,73.44,73.2,73.28,27378.0,68.9992,69.065,68.8393,68.9146,27378.0
2023-09-01 14:30:00,73.28,73.29,73.02,73.09,30619.0,68.9146,68.924,68.6701,68.7359,30619.0
2023-09-01 14:40:00,73.09,73.43,73.06,73.4,35903.0,68.7359,69.0556,68.7077,69.0274,35903.0
2023-09-01 14:50:00,73.4,73.54,73.39,73.53,19172.0,69.0274,69.1591,69.018,69.1497,19172.0
2023-09-01 15:00:00,73.53,73.55,73.36,73.36,29867.0,69.1497,69.1685,68.9898,68.9898,29867.0
2023-09-01 15:10:00,73.34,73.39,73.24,73.37,35438.0,68.971,69.018,68.8769,68.9992,35438.0
2023-09-01 15:20:00,73.36,73.5,73.36,73.49,33435.0,68.9898,69.1215,68.9898,69.1121,33435.0
2023-09-01 15:30:00,73.49,73.52,73.28,73.33,64563.0,69.1121,69.1403,68.9146,68.9616,64563.0
2023-09-01 15:40:00,73.33,73.37,73.17,73.32,71145.0,68.9616,68.9992,68.8111,68.9522,71145.0
2023-09-01 15:50:00,73.32,73.74,73.22,73.71,324734.0,68.9522,69.3472,68.8581,69.3189,324734.0
2023-09-05 09:30:00,73.05,73.15,72.17,73.13,152228.0,68.6983,68.7923,67.8707,68.7735,152228.0
2023-09-05 09:40:00,73.14,73.29,72.88,73.03,56168.0,68.7829,68.924,68.5384,68.6795,56168.0
2023-09-05 09:50:00,73.04,73.13,72.87,72.96,41004.0,68.6889,68.7735,68.529,68.6136,41004.0
2023-09-05 10:00:00,72.98,73.07,72.82,73.07,125655.0,68.6324,68.7171,68.482,68.7171,125655.0
2023-09-05 10:10:00,73.09,73.67,73.05,73.64,28912.0,68.7359,69.2813,68.6983,69.2531,28912.0
2023-09-05 10:20:00,73.64,73.82,73.41,73.82,40179.0,69.2531,69.4224,69.0368,69.4224,40179.0
2023-09-05 10:30:00,73.81,73.85,73.68,73.8,31775.0,69.413,69.4506,69.2907,69.4036,31775.0
2023-09-05 10:40:00,73.8,73.8,73.49,73.68,49445.0,69.4036,69.4036,69.1121,69.2907,49445.0
2023-09-05 10:50:00,73.68,73.88,73.34,73.46,53125.0,69.2907,69.4788,68.971,69.0838,53125.0
2023-09-05 11:00:00,73.48,73.89,73.42,73.85,39760.0,69.1026,69.4882,69.0462,69.4506,39760.0
2023-09-05 11:10:00,73.85,73.99,73.71,73.71,19356.0,69.4506,69.5823,69.3189,69.3189,19356.0
2023-09-05 11:20:00,73.66,73.77,73.42,73.71,18951.0,69.2719,69.3754,69.0462,69.3189,18951.0
2023-09-05 11:30:00,73.74,73.87,73.65,73.82,17793.0,69.3472,69.4694,69.2625,69.4224,17793.0
2023-09-05 11:40:00,73.83,73.83,73.41,73.48,59984.0,69.4318,69.4318,69.0368,69.1026,59984.0
2023-09-05 11:50:00,73.48,73.55,73.23,73.46,46457.0,69.1026,69.1685,68.8675,69.0838,46457.0
2023-09-05 12:00:00,73.45,73.75,73.45,73.75,22725.0,69.0744,69.3566,69.0744,69.3566,22725.0
2023-09-05 12:10:00,73.76,73.83,73.68,73.68,15089.0,69.366,69.4318,69.2907,69.2907,15089.0
2023-09-05 12:20:00,73.67,73.7,73.45,73.47,8232.0,69.2813,69.3095,69.0744,69.0932,8232.0
2023-09-05 12:30:00,73.49,73.69,73.47,73.53,13898.0,69.1121,69.3001,69.0932,69.1497,13898.0
2023-09-05 12:40:00,73.54,73.66,73.53,73.64,13113.0,69.1591,69.2719,69.1497,69.2531,13113.0
2023-09-05 12:50:00,73.64,73.64,73.46,73.52,14685.0,69.2531,69.2531,69.0838,69.1403,14685.0
2023-09-05 13:00:00,73.52,73.74,73.48,73.6,38267.0,69.1403,69.3472,69.1026,69.2155,38267.0
2023-09-05 13:10:00,73.57,74.04,69.78,70.32,1119034.0,69.1873,69.6293,65.6231,66.1309,1119034.0
2023-09-05 13:20:00,70.23,71.24,69.5,70.4,603755.0,66.0463,66.9961,65.3597,66.2061,603755.0
2023-09-05 13:30:00,70.4,71.09,70.39,70.81,138278.0,66.2061,66.855,66.1967,66.5917,138278.0
2023-09-05 13:40:00,70.89,71.33,70.89,71.1,73465.0,66.6669,67.0807,66.6669,66.8644,73465.0
2023-09-05 13:50:00,71.08,71.38,70.81,71.17,69380.0,66.8456,67.1277,66.5917,66.9303,69380.0
2023-09-05 14:00:00,71.13,71.34,70.8,71.31,46769.0,66.8926,67.0901,66.5823,67.0619,46769.0
2023-09-05 14:10:00,71.31,71.5,71.2,71.38,85808.0,67.0619,67.2406,66.9585,67.1277,85808.0
2023-09-05 14:20:00,71.42,71.65,71.41,71.62,45820.0,67.1654,67.3817,67.156,67.3535,45820.0
2023-09-05 14:30:00,71.62,71.95,71.46,71.67,86568.0,67.3535,67.6638,67.203,67.4005,86568.0
2023-09-05 14:40:00,71.7,71.72,71.48,71.58,55693.0,67.4287,67.4475,67.2218,67.3158,55693.0
2023-09-05 14:50:00,71.6,71.87,71.6,71.85,32236.0,67.3346,67.5886,67.3346,67.5698,32236.0
2023-09-05 15:00:00,71.86,71.86,71.21,71.22,78405.0,67.5792,67.5792,66.9679,66.9773,78405.0
2023-09-05 15:10:00,71.27,71.28,71.04,71.14,39616.0,67.0243,67.0337,66.808,66.902,39616.0
2023-09-05 15:20:00,71.15,71.26,70.96,71.04,34017.0,66.9115,67.0149,66.7328,66.808,34017.0
2023-09-05 15:30:00,71.02,71.41,70.91,71.38,51924.0,66.7892,67.156,66.6857,67.1277,51924.0
2023-09-05 15:40:00,71.41,71.47,70.94,70.95,87257.0,67.156,67.2124,66.714,66.7234,87257.0
2023-09-05 15:50:00,70.95,71.04,70.76,70.88,220161.0,66.7234,66.808,66.5447,66.6575,220161.0
2023-09-06 09:30:00,70.41,70.73,70.0,70.62,138314.0,66.2155,66.5165,65.83,66.413,138314.0
2023-09-06 09:40:00,70.67,71.09,70.66,70.89,91621.0,66.46,66.855,66.4506,66.6669,91621.0
2023-09-06 09:50:00,70.94,71.03,70.72,70.94,98379.0,66.714,66.7986,66.5071,66.714,98379.0
2023-09-06 10:00:00,70.93,71.2,70.74,71.17,70183.0,66.7046,66.9585,66.5259,66.9303,70183.0
2023-09-06 10:10:00,71.15,71.5,71.0,71.5,68215.0,66.9115,67.2406,66.7704,67.2406,68215.0
2023-09-06 10:20:00,71.5,71.5,71.03,71.09,35401.0,67.2406,67.2406,66.7986,66.855,35401.0
2023-09-06 10:30:00,71.09,71.19,70.96,70.96,23380.0,66.855,66.9491,66.7328,66.7328,23380.0
2023-09-06 10:40:00,70.99,71.0,70.33,70.39,25237.0,66.761,66.7704,66.1403,66.1967,25237.0
2023-09-06 10:50:00,70.39,70.79,70.21,70.76,104473.0,66.1967,66.5729,66.0274,66.5447,104473.0
2023-09-06 11:00:00,70.76,71.06,70.7,71.01,32058.0,66.5447,66.8268,66.4883,66.7798,32058.0
2023-09-06 11:10:00,71.02,71.21,70.73,71.04,113483.0,66.7892,66.9679,66.5165,66.808,113483.0
2023-09-06 11:20:00,71.05,71.2,70.92,70.92,12288.0,66.8174,66.9585,66.6952,66.6952,12288.0
2023-09-06 11:30:00,70.9,71.02,70.79,70.98,32881.0,66.6763,66.7892,66.5729,66.7516,32881.0
2023-09-06 11:40:00,70.98,71.39,70.97,71.28,19873.0,66.7516,67.1372,66.7422,67.0337,19873.0
2023-09-06 11:50:00,71.32,71.39,71.24,71.28,13210.0,67.0713,67.1372,66.9961,67.0337,13210.0
2023-09-06 12:00:00,71.25,71.25,70.92,70.98,20385.0,67.0055,67.0055,66.6952,66.7516,20385.0
2023-09-06 12:10:00,70.98,71.23,70.98,71.02,22977.0,66.7516,66.9867,66.7516,66.7892,22977.0
2023-09-06 12:20:00,71.02,71.03,70.81,70.89,14706.0,66.7892,66.7986,66.5917,66.6669,14706.0
2023-09-06 12:30:00,70.88,71.1,70.82,71.09,15762.0,66.6575,66.8644,66.6011,66.855,15762.0
2023-09-06 12:40:00,71.1,71.12,70.84,70.95,20726.0,66.8644,66.8832,66.6199,66.7234,20726.0
2023-09-06 12:50:00,70.95,71.12,70.89,71.08,55034.0,66.7234,66.8832,66.6669,66.8456,55034.0
2023-09-06 13:00:00,71.1,71.43,71.02,71.35,43399.0,66.8644,67.1748,66.7892,67.0995,43399.0
2023-09-06 13:10:00,71.35,71.69,71.35,71.6,48487.0,67.0995,67.4193,67.0995,67.3346,48487.0
2023-09-06 13:20:00,71.59,71.65,71.58,71.6,21440.0,67.3252,67.3817,67.3158,67.3346,21440.0
2023-09-06 13:30:00,71.6,71.7,71.54,71.67,49331.0,67.3346,67.4287,67.2782,67.4005,49331.0
2023-09-06 13:40:00,71.66,71.68,71.54,71.59,20416.0,67.3911,67.4099,67.2782,67.3252,20416.0
2023-09-06 13:50:00,71.61,71.76,71.47,71.7,33857.0,67.344,67.4851,67.2124,67.4287,33857.0
2023-09-06 14:00:00,71.73,71.73,71.63,71.69,17377.0,67.4569,67.4569,67.3629,67.4193,17377.0
2023-09-06 14:10:00,71.64,71.66,71.51,71.61,12566.0,67.3723,67.3911,67.25,67.344,12566.0
2023-09-06 14:20:00,71.63,71.73,71.46,71.69,23021.0,67.3629,67.4569,67.203,67.4193,23021.0
2023-09-06 14:30:00,71.66,71.75,71.64,71.69,69881.0,67.3911,67.4757,67.3723,67.4193,69881.0
2023-09-06 14:40:00,71.66,71.66,71.24,71.24,20274.0,67.3911,67.3911,66.9961,66.9961,20274.0
2023-09-06 14:50:00,71.25,71.32,71.14,71.25,41964.0,67.0055,67.0713,66.902,67.0055,41964.0
2023-09-06 15:00:00,71.28,71.3,70.98,71.03,12266.0,67.0337,67.0525,66.7516,66.7986,12266.0
2023-09-06 15:10:00,71.03,71.29,71.02,71.29,18180.0,66.7986,67.0431,66.7892,67.0431,18180.0
2023-09-06 15:20:00,71.28,71.36,71.18,71.36,19714.0,67.0337,67.1089,66.9397,67.1089,19714.0
2023-09-06 15:30:00,71.36,71.46,71.21,71.22,25354.0,67.1089,67.203,66.9679,66.9773,25354.0
2023-09-06 15:40:00,71.23,71.3,71.16,71.26,32312.0,66.9867,67.0525,66.9209,67.0149,32312.0
2023-09-06 15:50:00,71.29,71.36,71.19,71.24,228640.0,67.0431,67.1089,66.9491,66.9961,228640.0
2023-09-07 09:30:00,67.07,67.48,64.22,64.81,694865.0,63.0745,63.4601,60.3943,60.9491,694865.0
2023-09-07 09:40:00,64.73,65.79,64.67,65.26,396530.0,60.8739,61.8708,60.8175,61.3723,396530.0
2023-09-07 09:50:00,65.28,65.57,64.67,64.85,340248.0,61.3911,61.6639,60.8175,60.9868,340248.0
2023-09-07 10:00:00,64.88,65.11,64.37,64.88,295209.0,61.015,61.2313,60.5353,61.015,295209.0
2023-09-07 10:10:00,64.91,65.35,64.84,65.17,181385.0,61.0432,61.457,60.9774,61.2877,181385.0
2023-09-07 10:20:00,65.19,65.41,65.1,65.19,134570.0,61.3065,61.5134,61.2219,61.3065,134570.0
2023-09-07 10:30:00,65.21,65.31,64.81,65.31,262465.0,61.3253,61.4194,60.9491,61.4194,262465.0
2023-09-07 10:40:00,65.33,65.87,65.21,65.77,162134.0,61.4382,61.946,61.3253,61.8519,162134.0
2023-09-07 10:50:00,65.78,66.3,65.72,66.28,194361.0,61.8614,62.3504,61.8049,62.3316,194361.0
2023-09-07 11:00:00,66.25,66.68,66.23,66.35,301029.0,62.3034,62.7077,62.2845,62.3974,301029.0
2023-09-07 11:10:00,66.35,66.52,66.2,66.34,150157.0,62.3974,62.5573,62.2563,62.388,150157.0
2023-09-07 11:20:00,66.31,66.43,66.21,66.3,122605.0,62.3598,62.4726,62.2657,62.3504,122605.0
2023-09-07 11:30:00,66.3,66.62,66.25,66.59,89766.0,62.3504,62.6513,62.3034,62.6231,89766.0
2023-09-07 11:40:00,66.58,66.77,66.37,66.59,89013.0,62.6137,62.7924,62.4162,62.6231,89013.0
2023-09-07 11:50:00,66.6,66.68,66.41,66.52,166274.0,62.6325,62.7077,62.4538,62.5573,166274.0
2023-09-07 12:00:00,66.5,66.5,65.08,65.75,160527.0,62.5385,62.5385,61.2031,61.8331,160527.0
2023-09-07 12:10:00,65.76,65.76,65.5,65.65,111657.0,61.8425,61.8425,61.598,61.7391,111657.0
2023-09-07 12:20:00,65.6,65.81,65.38,65.78,54624.0,61.6921,61.8896,61.4852,61.8614,54624.0
2023-09-07 12:30:00,65.8,65.95,65.5,65.53,36040.0,61.8802,62.0212,61.598,61.6262,36040.0
2023-09-07 12:40:00,65.55,65.55,65.3,65.42,109689.0,61.6451,61.6451,61.4099,61.5228,109689.0
2023-09-07 12:50:00,65.44,65.55,64.99,65.07,108022.0,61.5416,61.6451,61.1184,61.1936,108022.0
2023-09-07 13:00:00,65.06,65.2,64.94,65.2,80172.0,61.1842,61.3159,61.0714,61.3159,80172.0
2023-09-07 13:10:00,65.2,65.25,64.89,64.93,73904.0,61.3159,61.3629,61.0244,61.062,73904.0
2023-09-07 13:20:00,64.93,65.11,64.82,64.9,68677.0,61.062,61.2313,60.9585,61.0338,68677.0
2023-09-07 13:30:00,64.89,64.99,64.68,64.78,83165.0,61.0244,61.1184,60.8269,60.9209,83165.0
2023-09-07 13:40:00,64.79,64.88,64.68,64.68,33422.0,60.9303,61.015,60.8269,60.8269,33422.0
2023-09-07 13:50:00,64.7,64.73,64.48,64.56,67124.0,60.8457,60.8739,60.6388,60.714,67124.0
2023-09-07 14:00:00,64.54,64.79,64.46,64.55,105803.0,60.6952,60.9303,60.62,60.7046,105803.0
2023-09-07 14:10:00,64.54,64.63,64.15,64.2,102331.0,60.6952,60.7799,60.3285,60.3755,102331.0
2023-09-07 14:20:00,64.19,64.23,63.73,63.9,118770.0,60.3661,60.4037,59.9335,60.0933,118770.0
2023-09-07 14:30:00,63.91,64.41,63.89,64.19,86331.0,60.1028,60.573,60.0839,60.3661,86331.0
2023-09-07 14:40:00,64.18,64.27,64.03,64.2,99950.0,60.3567,60.4413,60.2156,60.3755,99950.0
2023-09-07 14:50:00,64.21,64.66,64.2,64.33,114488.0,60.3849,60.8081,60.3755,60.4977,114488.0
2023-09-07 15:00:00,64.33,64.36,63.84,63.84,135128.0,60.4977,60.5259,60.0369,60.0369,135128.0
2023-09-07 15:10:00,63.84,64.47,63.75,64.09,210551.0,60.0369,60.6294,59.9523,60.272,210551.0
2023-09-07 15:20:00,64.07,64.07,63.74,63.94,189994.0,60.2532,60.2532,59.9429,60.131,189994.0
2023-09-07 15:30:00,63.95,64.11,63.74,63.91,295832.0,60.1404,60.2908,59.9429,60.1028,295832.0
2023-09-07 15:40:00,63.91,63.92,63.53,63.53,500130.0,60.1028,60.1122,59.7454,59.7454,500130.0
2023-09-07 15:50:00,63.54,63.55,63.09,63.44,1667276.0,59.7548,59.7642,59.3316,59.6608,1667276.0
2023-09-08 09:30:00,63.61,64.1,63.41,63.53,373522.0,59.8206,60.2814,59.6325,59.7454,373522.0
2023-09-08 09:40:00,63.52,64.29,63.42,63.92,339084.0,59.736,60.4601,59.6419,60.1122,339084.0
2023-09-08 09:50:00,63.93,64.48,63.93,64.4,275237.0,60.1216,60.6388,60.1216,60.5636,275237.0
2023-09-08 10:00:00,64.46,64.64,64.25,64.25,131252.0,60.62,60.7893,60.4225,60.4225,131252.0
2023-09-08 10:10:00,64.25,64.49,64.16,64.48,137908.0,60.4225,60.6482,60.3379,60.6388,137908.0
2023-09-08 10:20:00,64.46,64.97,64.42,64.85,145802.0,60.62,61.0996,60.5824,60.9868,145802.0
2023-09-08 10:30:00,64.85,65.0,64.68,64.98,161802.0,60.9868,61.1278,60.8269,61.109,161802.0
2023-09-08 10:40:00,65.0,65.09,64.25,64.41,148643.0,61.1278,61.2125,60.4225,60.573,148643.0
2023-09-08 10:50:00,64.4,64.7,64.37,64.4,96724.0,60.5636,60.8457,60.5353,60.5636,96724.0
2023-09-08 11:00:00,64.42,64.42,64.01,64.21,355311.0,60.5824,60.5824,60.1968,60.3849,355311.0
2023-09-08 11:10:00,64.2,64.59,64.19,64.51,58265.0,60.3755,60.7422,60.3661,60.667,58265.0
2023-09-08 11:20:00,64.52,64.74,64.5,64.5,83364.0,60.6764,60.8833,60.6576,60.6576,83364.0
2023-09-08 11:30:00,64.49,64.53,64.22,64.23,130231.0,60.6482,60.6858,60.3943,60.4037,130231.0
2023-09-08 11:40:00,64.23,64.4,64.05,64.29,327513.0,60.4037,60.5636,60.2344,60.4601,327513.0
2023-09-08 11:50:00,64.28,64.51,64.28,64.51,28946.0,60.4507,60.667,60.4507,60.667,28946.0
2023-09-08 12:00:00,64.52,64.67,64.44,64.63,32426.0,60.6764,60.8175,60.6012,60.7799,32426.0
2023-09-08 12:10:00,64.63,64.75,64.6,64.6,32209.0,60.7799,60.8927,60.7516,60.7516,32209.0
2023-09-08 12:20:00,64.59,64.74,64.5,64.57,71176.0,60.7422,60.8833,60.6576,60.7234,71176.0
2023-09-08 12:30:00,64.56,64.56,64.35,64.48,86848.0,60.714,60.714,60.5165,60.6388,86848.0
2023-09-08 12:40:00,64.48,64.5,64.4,64.45,48308.0,60.6388,60.6576,60.5636,60.6106,48308.0
2023-09-08 12:50:00,64.46,64.55,64.41,64.48,109483.0,60.62,60.7046,60.573,60.6388,109483.0
2023-09-08 13:00:00,64.48,64.52,64.42,64.47,42985.0,60.6388,60.6764,60.5824,60.6294,42985.0
2023-09-08 13:10:00,64.45,64.55,64.43,64.52,39578.0,60.6106,60.7046,60.5918,60.6764,39578.0
2023-09-08 13:20:00,64.52,64.97,64.49,64.91,34883.0,60.6764,61.0996,60.6482,61.0432,34883.0
2023-09-08 13:30:00,64.89,64.94,64.73,64.78,27603.0,61.0244,61.0714,60.8739,60.9209,27603.0
2023-09-08 13:40:00,64.78,64.8,64.67,64.75,28978.0,60.9209,60.9397,60.8175,60.8927,28978.0
2023-09-08 13:50:00,64.76,64.77,64.55,64.65,27148.0,60.9021,60.9115,60.7046,60.7987,27148.0
2023-09-08 14:00:00,64.64,64.74,64.61,64.66,36966.0,60.7893,60.8833,60.7611,60.8081,36966.0
2023-09-08 14:10:00,64.67,64.7,64.45,64.51,31295.0,60.8175,60.8457,60.6106,60.667,31295.0
2023-09-08 14:20:00,64.5,64.71,64.46,64.69,152261.0,60.6576,60.8551,60.62,60.8363,152261.0
2023-09-08 14:30:00,64.7,64.79,64.67,64.72,118589.0,60.8457,60.9303,60.8175,60.8645,118589.0
2023-09-08 14:40:00,64.72,64.9,64.71,64.76,44955.0,60.8645,61.0338,60.8551,60.9021,44955.0
2023-09-08 14:50:00,64.76,64.98,64.74,64.81,141720.0,60.9021,61.109,60.8833,60.9491,141720.0
2023-09-08 15:00:00,64.82,64.95,64.81,64.92,50820.0,60.9585,61.0808,60.9491,61.0526,50820.0
2023-09-08 15:10:00,64.92,65.03,64.74,64.79,158483.0,61.0526,61.156,60.8833,60.9303,158483.0
2023-09-08 15:20:00,64.78,64.92,64.7,64.92,145303.0,60.9209,61.0526,60.8457,61.0526,145303.0
2023-09-08 15:30:00,64.94,65.21,64.92,64.95,149700.0,61.0714,61.3253,61.0526,61.0808,149700.0
2023-09-08 15:40:00,64.95,65.04,64.75,64.98,153683.0,61.0808,61.1654,60.8927,61.109,153683.0
2023-09-08 15:50:00,64.98,65.39,64.97,65.37,596207.0,61.109,61.4946,61.0996,61.4758,596207.0
2023-09-11 09:30:00,65.79,65.79,64.88,65.08,184199.0,61.8708,61.8708,61.015,61.2031,184199.0
2023-09-11 09:40:00,65.09,65.26,64.85,64.89,105732.0,61.2125,61.3723,60.9868,61.0244,105732.0
2023-09-11 09:50:00,64.92,65.1,64.04,64.11,212052.0,61.0526,61.2219,60.225,60.2908,212052.0
2023-09-11 10:00:00,64.11,64.11,63.54,63.91,149023.0,60.2908,60.2908,59.7548,60.1028,149023.0
2023-09-11 10:10:00,63.91,64.05,63.61,63.63,66269.0,60.1028,60.2344,59.8206,59.8394,66269.0
2023-09-11 10:20:00,63.61,63.87,63.41,63.83,226175.0,59.8206,60.0651,59.6325,60.0275,226175.0
2023-09-11 10:30:00,63.82,64.08,63.55,64.0,179638.0,60.0181,60.2626,59.7642,60.1874,179638.0
2023-09-11 10:40:00,64.0,64.2,63.94,64.19,37450.0,60.1874,60.3755,60.131,60.3661,37450.0
2023-09-11 10:50:00,64.2,64.53,64.19,64.34,59670.0,60.3755,60.6858,60.3661,60.5071,59670.0
2023-09-11 11:00:00,64.34,64.35,64.2,64.27,49358.0,60.5071,60.5165,60.3755,60.4413,49358.0
2023-09-11 11:10:00,64.27,64.36,64.21,64.28,41524.0,60.4413,60.5259,60.3849,60.4507,41524.0
2023-09-11 11:20:00,64.31,64.42,64.25,64.33,44219.0,60.4789,60.5824,60.4225,60.4977,44219.0
2023-09-11 11:30:00,64.3,64.3,64.13,64.22,31005.0,60.4695,60.4695,60.3096,60.3943,31005.0
2023-09-11 11:40:00,64.23,64.24,63.97,63.97,36123.0,60.4037,60.4131,60.1592,60.1592,36123.0
2023-09-11 11:50:00,63.99,64.05,63.93,64.0,31378.0,60.178,60.2344,60.1216,60.1874,31378.0
2023-09-11 12:00:00,64.01,64.25,63.94,64.15,104031.0,60.1968,60.4225,60.131,60.3285,104031.0
2023-09-11 12:10:00,64.18,64.19,64.05,64.09,31575.0,60.3567,60.3661,60.2344,60.272,31575.0
2023-09-11 12:20:00,64.09,64.23,64.06,64.16,23817.0,60.272,60.4037,60.2438,60.3379,23817.0
2023-09-11 12:30:00,64.2,64.21,64.08,64.1,21725.0,60.3755,60.3849,60.2626,60.2814,21725.0
2023-09-11 12:40:00,64.12,64.21,64.09,64.18,13507.0,60.3002,60.3849,60.272,60.3567,13507.0
2023-09-11 12:50:00,64.18,64.18,64.02,64.1,20403.0,60.3567,60.3567,60.2062,60.2814,20403.0
2023-09-11 13:00:00,64.1,64.21,64.07,64.15,35264.0,60.2814,60.3849,60.2532,60.3285,35264.0
2023-09-11 13:10:00,64.15,64.2,64.11,64.15,31975.0,60.3285,60.3755,60.2908,60.3285,31975.0
2023-09-11 13:20:00,64.15,64.23,64.12,64.2,23668.0,60.3285,60.4037,60.3002,60.3755,23668.0
2023-09-11 13:30:00,64.21,64.24,64.15,64.2,31422.0,60.3849,60.4131,60.3285,60.3755,31422.0
2023-09-11 13:40:00,64.2,64.23,64.14,64.2,25424.0,60.3755,60.4037,60.3191,60.3755,25424.0
2023-09-11 13:50:00,64.21,64.31,64.18,64.2,26325.0,60.3849,60.4789,60.3567,60.3755,26325.0
2023-09-11 14:00:00,64.18,64.2,64.1,64.2,17625.0,60.3567,60.3755,60.2814,60.3755,17625.0
2023-09-11 14:10:00,64.18,64.35,64.16,64.35,22849.0,60.3567,60.5165,60.3379,60.5165,22849.0
2023-09-11 14:20:00,64.37,64.5,64.33,64.42,27257.0,60.5353,60.6576,60.4977,60.5824,27257.0
2023-09-11 14:30:00,64.42,64.51,64.37,64.46,26453.0,60.5824,60.667,60.5353,60.62,26453.0
2023-09-11 14:40:00,64.47,64.58,64.44,64.55,132480.0,60.6294,60.7328,60.6012,60.7046,132480.0
2023-09-11 14:50:00,64.55,64.63,64.48,64.59,22302.0,60.7046,60.7799,60.6388,60.7422,22302.0
2023-09-11 15:00:00,64.6,64.72,64.53,64.7,32009.0,60.7516,60.8645,60.6858,60.8457,32009.0
2023-09-11 15:10:00,64.71,64.71,64.41,64.41,47177.0,60.8551,60.8551,60.573,60.573,47177.0
2023-09-11 15:20:00,64.41,64.6,64.41,64.52,37078.0,60.573,60.7516,60.573,60.6764,37078.0
2023-09-11 15:30:00,64.51,64.51,64.28,64.29,46071.0,60.667,60.667,60.4507,60.4601,46071.0
2023-09-11 15:40:00,64.3,64.3,64.06,64.1,76427.0,60.4695,60.4695,60.2438,60.2814,76427.0
2023-09-11 15:50:00,64.09,64.39,64.07,64.33,393029.0,60.272,60.5542,60.2532,60.4977,393029.0
2023-09-12 09:30:00,64.08,64.32,63.75,64.18,50654.0,60.2626,60.4883,59.9523,60.3567,50654.0
2023-09-12 09:40:00,64.24,64.43,64.0,64.06,36505.0,60.4131,60.5918,60.1874,60.2438,36505.0
2023-09-12 09:50:00,64.02,64.37,63.9,63.9,21236.0,60.2062,60.5353,60.0933,60.0933,21236.0
2023-09-12 10:00:00,63.89,63.96,63.66,63.85,75846.0,60.0839,60.1498,59.8676,60.0463,75846.0
2023-09-12 10:10:00,63.9,63.92,63.41,63.41,28203.0,60.0933,60.1122,59.6325,59.6325,28203.0
2023-09-12 10:20:00,63.38,63.46,63.0,63.15,58109.0,59.6043,59.6796,59.247,59.388,58109.0
2023-09-12 10:30:00,63.12,63.28,63.05,63.18,67713.0,59.3598,59.5103,59.294,59.4162,67713.0
2023-09-12 10:40:00,63.18,63.18,62.92,62.95,31045.0,59.4162,59.4162,59.1717,59.1999,31045.0
2023-09-12 10:50:00,63.0,63.0,62.66,62.69,25731.0,59.247,59.247,58.9272,58.9554,25731.0
2023-09-12 11:00:00,62.68,62.98,62.63,62.9,118122.0,58.946,59.2282,58.899,59.1529,118122.0
2023-09-12 11:10:00,62.93,62.93,62.72,62.73,22893.0,59.1811,59.1811,58.9836,58.993,22893.0
2023-09-12 11:20:00,62.7,62.94,62.7,62.94,48925.0,58.9648,59.1905,58.9648,59.1905,48925.0
2023-09-12 11:30:00,62.96,63.32,62.95,63.32,20948.0,59.2093,59.5479,59.1999,59.5479,20948.0
2023-09-12 11:40:00,63.35,63.35,63.1,63.24,19630.0,59.5761,59.5761,59.341,59.4727,19630.0
2023-09-12 11:50:00,63.25,63.44,63.19,63.38,50410.0,59.4821,59.6608,59.4256,59.6043,50410.0
2023-09-12 12:00:00,63.37,63.59,63.28,63.35,36835.0,59.5949,59.8018,59.5103,59.5761,36835.0
2023-09-12 12:10:00,63.35,63.48,63.24,63.44,19896.0,59.5761,59.6984,59.4727,59.6608,19896.0
2023-09-12 12:20:00,63.46,63.58,63.43,63.53,9237.0,59.6796,59.7924,59.6513,59.7454,9237.0
2023-09-12 12:30:00,63.51,63.63,63.47,63.51,97739.0,59.7266,59.8394,59.689,59.7266,97739.0
2023-09-12 12:40:00,63.51,63.57,63.45,63.5,16094.0,59.7266,59.783,59.6702,59.7172,16094.0
2023-09-12 12:50:00,63.49,63.49,63.16,63.16,80881.0,59.7078,59.7078,59.3974,59.3974,80881.0
2023-09-12 13:00:00,63.15,63.54,63.08,63.38,13589.0,59.388,59.7548,59.3222,59.6043,13589.0
2023-09-12 13:10:00,63.38,63.54,63.26,63.52,19389.0,59.6043,59.7548,59.4915,59.736,19389.0
2023-09-12 13:20:00,63.59,63.83,63.57,63.8,14792.0,59.8018,60.0275,59.783,59.9993,14792.0
2023-09-12 13:30:00,63.81,64.04,63.78,63.99,14615.0,60.0087,60.225,59.9805,60.178,14615.0
2023-09-12 13:40:00,63.96,64.03,63.78,63.82,47672.0,60.1498,60.2156,59.9805,60.0181,47672.0
2023-09-12 13:50:00,63.84,63.86,63.68,63.76,10726.0,60.0369,60.0557,59.8865,59.9617,10726.0
2023-09-12 14:00:00,63.79,63.79,63.57,63.6,24317.0,59.9899,59.9899,59.783,59.8112,24317.0
2023-09-12 14:10:00,63.58,63.79,63.58,63.67,117755.0,59.7924,59.9899,59.7924,59.8771,117755.0
2023-09-12 14:20:00,63.68,63.87,63.6,63.82,13688.0,59.8865,60.0651,59.8112,60.0181,13688.0
2023-09-12 14:30:00,63.78,63.78,63.38,63.39,29720.0,59.9805,59.9805,59.6043,59.6137,29720.0
2023-09-12 14:40:00,63.41,63.5,63.37,63.37,18679.0,59.6325,59.7172,59.5949,59.5949,18679.0
2023-09-12 14:50:00,63.39,63.39,63.18,63.22,20625.0,59.6137,59.6137,59.4162,59.4539,20625.0
2023-09-12 15:00:00,63.21,63.28,63.14,63.25,20125.0,59.4445,59.5103,59.3786,59.4821,20125.0
2023-09-12 15:10:00,63.25,63.27,62.93,62.96,23377.0,59.4821,59.5009,59.1811,59.2093,23377.0
2023-09-12 15:20:00,62.97,62.98,62.86,62.89,21895.0,59.2188,59.2282,59.1153,59.1435,21895.0
2023-09-12 15:30:00,62.89,63.03,62.87,63.02,46448.0,59.1435,59.2752,59.1247,59.2658,46448.0
2023-09-12 15:40:00,63.02,63.03,62.69,62.73,41851.0,59.2658,59.2752,58.9554,58.993,41851.0
2023-09-12 15:50:00,62.73,62.86,62.64,62.73,295559.0,58.993,59.1153,58.9084,58.993,295559.0
2023-09-13 09:30:00,62.55,63.27,62.45,63.1,33914.0,58.8238,59.5009,58.7297,59.341,33914.0
2023-09-13 09:40:00,63.1,63.45,62.9,63.38,22657.0,59.341,59.6702,59.1529,59.6043,22657.0
2023-09-13 09:50:00,63.42,63.57,63.29,63.35,23510.0,59.6419,59.783,59.5197,59.5761,23510.0
2023-09-13 10:00:00,63.35,63.59,63.19,63.19,18134.0,59.5761,59.8018,59.4256,59.4256,18134.0
2023-09-13 10:10:00,63.2,63.24,63.04,63.15,55535.0,59.435,59.4727,59.2846,59.388,55535.0
2023-09-13 10:20:00,63.13,63.19,62.93,63.02,45235.0,59.3692,59.4256,59.1811,59.2658,45235.0
2023-09-13 10:30:00,63.05,63.15,62.96,63.04,34771.0,59.294,59.388,59.2093,59.2846,34771.0
2023-09-13 10:40:00,63.11,63.15,62.82,62.85,10311.0,59.3504,59.388,59.0777,59.1059,10311.0
2023-09-13 10:50:00,62.85,62.85,62.43,62.49,71171.0,59.1059,59.1059,58.7109,58.7673,71171.0
2023-09-13 11:00:00,62.47,62.83,62.47,62.79,21505.0,58.7485,59.0871,58.7485,59.0495,21505.0
2023-09-13 11:10:00,62.77,62.91,62.75,62.88,11411.0,59.0307,59.1623,59.0119,59.1341,11411.0
2023-09-13 11:20:00,62.89,63.03,62.86,63.01,11677.0,59.1435,59.2752,59.1153,59.2564,11677.0
2023-09-13 11:30:00,63.0,63.06,62.85,62.88,30008.0,59.247,59.3034,59.1059,59.1341,30008.0
2023-09-13 11:40:00,62.87,63.05,62.87,62.97,14442.0,59.1247,59.294,59.1247,59.2188,14442.0
2023-09-13 11:50:00,62.98,63.03,62.72,63.03,15605.0,59.2282,59.2752,58.9836,59.2752,15605.0
2023-09-13 12:00:00,63.08,63.3,63.01,63.05,39337.0,59.3222,59.5291,59.2564,59.294,39337.0
2023-09-13 12:10:00,63.05,63.17,63.04,63.12,18886.0,59.294,59.4068,59.2846,59.3598,18886.0
2023-09-13 12:20:00,63.11,63.16,63.06,63.11,12454.0,59.3504,59.3974,59.3034,59.3504,12454.0
2023-09-13 12:30:00,63.11,63.26,63.09,63.11,16985.0,59.3504,59.4915,59.3316,59.3504,16985.0
2023-09-13 12:40:00,63.12,63.24,63.1,63.13,34555.0,59.3598,59.4727,59.341,59.3692,34555.0
2023-09-13 12:50:00,63.13,63.28,63.13,63.14,14233.0,59.3692,59.5103,59.3692,59.3786,14233.0
2023-09-13 13:00:00,63.13,63.15,62.95,63.0,16449.0,59.3692,59.388,59.1999,59.247,16449.0
2023-09-13 13:10:00,63.01,63.15,63.01,63.1,20537.0,59.2564,59.388,59.2564,59.341,20537.0
2023-09-13 13:20:00,63.1,63.14,63.03,63.06,12902.0,59.341,59.3786,59.2752,59.3034,12902.0
2023-09-13 13:30:00,63.05,63.11,63.03,63.09,14599.0,59.294,59.3504,59.2752,59.3316,14599.0
2023-09-13 13:40:00,63.07,63.12,63.03,63.04,10987.0,59.3128,59.3598,59.2752,59.2846,10987.0
2023-09-13 13:50:00,63.03,63.07,63.01,63.05,16067.0,59.2752,59.3128,59.2564,59.294,16067.0
2023-09-13 14:00:00,63.04,63.08,62.99,63.04,17629.0,59.2846,59.3222,59.2376,59.2846,17629.0
2023-09-13 14:10:00,63.04,63.04,62.91,62.92,19500.0,59.2846,59.2846,59.1623,59.1717,19500.0
2023-09-13 14:20:00,62.92,63.14,62.87,63.12,83612.0,59.1717,59.3786,59.1247,59.3598,83612.0
2023-09-13 14:30:00,63.14,63.17,63.07,63.14,27380.0,59.3786,59.4068,59.3128,59.3786,27380.0
2023-09-13 14:40:00,63.14,63.24,63.07,63.08,25700.0,59.3786,59.4727,59.3128,59.3222,25700.0
2023-09-13 14:50:00,63.09,63.19,63.02,63.13,26847.0,59.3316,59.4256,59.2658,59.3692,26847.0
2023-09-13 15:00:00,63.14,63.16,62.99,63.03,20202.0,59.3786,59.3974,59.2376,59.2752,20202.0
2023-09-13 15:10:00,63.04,63.07,62.97,63.04,18133.0,59.2846,59.3128,59.2188,59.2846,18133.0
2023-09-13 15:20:00,63.03,63.03,62.86,62.93,25292.0,59.2752,59.2752,59.1153,59.1811,25292.0
2023-09-13 15:30:00,62.94,63.15,62.94,63.14,36690.0,59.1905,59.388,59.1905,59.3786,36690.0
2023-09-13 15:40:00,63.13,63.36,63.13,63.36,55125.0,59.3692,59.5855,59.3692,59.5855,55125.0
2023-09-13 15:50:00,63.36,63.42,63.14,63.39,281699.0,59.5855,59.6419,59.3786,59.6137,281699.0
2023-09-14 09:30:00,63.53,63.73,63.22,63.4,78051.0,59.7454,59.9335,59.4539,59.6231,78051.0
2023-09-14 09:40:00,63.37,63.49,63.26,63.49,15277.0,59.5949,59.7078,59.4915,59.7078,15277.0
2023-09-14 09:50:00,63.5,63.52,63.34,63.5,9328.0,59.7172,59.736,59.5667,59.7172,9328.0
2023-09-14 10:00:00,63.53,63.56,63.34,63.39,16057.0,59.7454,59.7736,59.5667,59.6137,16057.0
2023-09-14 10:10:00,63.39,63.68,63.39,63.57,43348.0,59.6137,59.8865,59.6137,59.783,43348.0
2023-09-14 10:20:00,63.57,63.83,63.57,63.69,33700.0,59.783,60.0275,59.783,59.8959,33700.0
2023-09-14 10:30:00,63.7,63.75,63.44,63.44,8041.0,59.9053,59.9523,59.6608,59.6608,8041.0
2023-09-14 10:40:00,63.44,64.0,63.42,64.0,23223.0,59.6608,60.1874,59.6419,60.1874,23223.0
2023-09-14 10:50:00,63.99,64.09,63.89,63.94,8973.0,60.178,60.272,60.0839,60.131,8973.0
2023-09-14 11:00:00,63.92,63.99,63.85,63.93,9330.0,60.1122,60.178,60.0463,60.1216,9330.0
2023-09-14 11:10:00,63.91,64.17,63.89,64.17,23705.0,60.1028,60.3473,60.0839,60.3473,23705.0
2023-09-14 11:20:00,64.14,64.15,63.96,63.99,5908.0,60.3191,60.3285,60.1498,60.178,5908.0
2023-09-14 11:30:00,63.99,64.02,63.79,63.79,19558.0,60.178,60.2062,59.9899,59.9899,19558.0
2023-09-14 11:40:00,63.8,63.93,63.77,63.91,13945.0,59.9993,60.1216,59.9711,60.1028,13945.0
2023-09-14 11:50:00,63.93,64.1,63.85,63.92,55895.0,60.1216,60.2814,60.0463,60.1122,55895.0
2023-09-14 12:00:00,63.94,64.16,63.91,64.01,20970.0,60.131,60.3379,60.1028,60.1968,20970.0
2023-09-14 12:10:00,63.99,64.09,63.97,64.01,7291.0,60.178,60.272,60.1592,60.1968,7291.0
2023-09-14 12:20:00,63.96,64.15,63.95,64.1,18460.0,60.1498,60.3285,60.1404,60.2814,18460.0
2023-09-14 12:30:00,64.11,64.29,64.1,64.15,27044.0,60.2908,60.4601,60.2814,60.3285,27044.0
2023-09-14 12:40:00,64.15,64.2,64.11,64.19,7349.0,60.3285,60.3755,60.2908,60.3661,7349.0
2023-09-14 12:50:00,64.2,64.26,64.18,64.24,5319.0,60.3755,60.4319,60.3567,60.4131,5319.0
2023-09-14 13:00:00,64.23,64.36,64.2,64.28,12350.0,60.4037,60.5259,60.3755,60.4507,12350.0
2023-09-14 13:10:00,64.28,64.32,64.19,64.22,8416.0,60.4507,60.4883,60.3661,60.3943,8416.0
2023-09-14 13:20:00,64.22,64.29,64.2,64.29,8372.0,60.3943,60.4601,60.3755,60.4601,8372.0
2023-09-14 13:30:00,64.29,64.34,64.26,64.33,15325.0,60.4601,60.5071,60.4319,60.4977,15325.0
2023-09-14 13:40:00,64.32,64.36,64.2,64.28,20669.0,60.4883,60.5259,60.3755,60.4507,20669.0
2023-09-14 13:50:00,64.28,64.35,64.2,64.22,16502.0,60.4507,60.5165,60.3755,60.3943,16502.0
2023-09-14 14:00:00,64.2,64.23,64.1,64.15,12251.0,60.3755,60.4037,60.2814,60.3285,12251.0
2023-09-14 14:10:00,64.15,64.23,64.11,64.2,22890.0,60.3285,60.4037,60.2908,60.3755,22890.0
2023-09-14 14:20:00,64.2,64.29,64.12,64.21,27442.0,60.3755,60.4601,60.3002,60.3849,27442.0
2023-09-14 14:30:00,64.19,64.19,63.93,63.99,15583.0,60.3661,60.3661,60.1216,60.178,15583.0
2023-09-14 14:40:00,63.99,64.0,63.89,63.91,9107.0,60.178,60.1874,60.0839,60.1028,9107.0
2023-09-14 14:50:00,63.91,63.99,63.9,63.97,12614.0,60.1028,60.178,60.0933,60.1592,12614.0
2023-09-14 15:00:00,63.95,64.0,63.89,63.89,10474.0,60.1404,60.1874,60.0839,60.0839,10474.0
2023-09-14 15:10:00,63.88,63.88,63.65,63.71,22454.0,60.0745,60.0745,59.8582,59.9147,22454.0
2023-09-14 15:20:00,63.73,64.11,63.72,64.11,40144.0,59.9335,60.2908,59.9241,60.2908,40144.0
2023-09-14 15:30:00,64.12,64.17,63.87,63.88,36001.0,60.3002,60.3473,60.0651,60.0745,36001.0
2023-09-14 15:40:00,63.86,63.98,63.73,63.95,64615.0,60.0557,60.1686,59.9335,60.1404,64615.0
2023-09-14 15:50:00,63.97,64.29,63.95,64.28,268751.0,60.1592,60.4601,60.1404,60.4507,268751.0
2023-09-15 09:30:00,64.2,64.21,63.67,63.96,139160.0,60.3755,60.3849,59.8771,60.1498,139160.0
2023-09-15 09:40:00,63.96,64.45,63.96,64.4,33089.0,60.1498,60.6106,60.1498,60.5636,33089.0
2023-09-15 09:50:00,64.48,64.54,64.4,64.42,101680.0,60.6388,60.6952,60.5636,60.5824,101680.0
2023-09-15 10:00:00,64.45,64.75,64.44,64.59,84363.0,60.6106,60.8927,60.6012,60.7422,84363.0
2023-09-15 10:10:00,64.59,64.67,64.34,64.49,63011.0,60.7422,60.8175,60.5071,60.6482,63011.0
2023-09-15 10:20:00,64.48,64.51,64.31,64.43,72860.0,60.6388,60.667,60.4789,60.5918,72860.0
2023-09-15 10:30:00,64.42,64.56,64.4,64.44,82122.0,60.5824,60.714,60.5636,60.6012,82122.0
2023-09-15 10:40:00,64.42,64.43,64.2,64.36,53160.0,60.5824,60.5918,60.3755,60.5259,53160.0
2023-09-15 10:50:00,64.36,64.39,64.25,64.28,38666.0,60.5259,60.5542,60.4225,60.4507,38666.0
2023-09-15 11:00:00,64.28,64.3,64.12,64.24,22723.0,60.4507,60.4695,60.3002,60.4131,22723.0
2023-09-15 11:10:00,64.24,64.28,64.1,64.26,26167.0,60.4131,60.4507,60.2814,60.4319,26167.0
2023-09-15 11:20:00,64.26,64.26,64.18,64.23,18421.0,60.4319,60.4319,60.3567,60.4037,18421.0
2023-09-15 11:30:00,64.2,64.33,64.06,64.07,24197.0,60.3755,60.4977,60.2438,60.2532,24197.0
2023-09-15 11:40:00,64.09,64.26,64.03,64.17,28696.0,60.272,60.4319,60.2156,60.3473,28696.0
2023-09-15 11:50:00,64.17,64.18,64.03,64.07,12957.0,60.3473,60.3567,60.2156,60.2532,12957.0
2023-09-15 12:00:00,64.07,64.23,64.07,64.21,25251.0,60.2532,60.4037,60.2532,60.3849,25251.0
2023-09-15 12:10:00,64.22,64.28,64.15,64.27,25124.0,60.3943,60.4507,60.3285,60.4413,25124.0
2023-09-15 12:20:00,64.28,64.45,64.27,64.42,39214.0,60.4507,60.6106,60.4413,60.5824,39214.0
2023-09-15 12:30:00,64.41,64.44,64.35,64.42,24678.0,60.573,60.6012,60.5165,60.5824,24678.0
2023-09-15 12:40:00,64.42,64.47,64.37,64.38,21498.0,60.5824,60.6294,60.5353,60.5448,21498.0
2023-09-15 12:50:00,64.38,64.56,64.35,64.46,107886.0,60.5448,60.714,60.5165,60.62,107886.0
2023-09-15 13:00:00,64.46,64.53,64.28,64.31,59316.0,60.62,60.6858,60.4507,60.4789,59316.0
2023-09-15 13:10:00,64.31,64.34,64.21,64.22,24284.0,60.4789,60.5071,60.3849,60.3943,24284.0
2023-09-15 13:20:00,64.22,64.23,64.07,64.12,24003.0,60.3943,60.4037,60.2532,60.3002,24003.0
2023-09-15 13:30:00,64.12,64.37,64.09,64.37,29932.0,60.3002,60.5353,60.272,60.5353,29932.0
2023-09-15 13:40:00,64.37,64.45,64.37,64.37,19056.0,60.5353,60.6106,60.5353,60.5353,19056.0
2023-09-15 13:50:00,64.37,64.37,64.31,64.36,19028.0,60.5353,60.5353,60.4789,60.5259,19028.0
2023-09-15 14:00:00,64.35,64.36,64.26,64.27,18035.0,60.5165,60.5259,60.4319,60.4413,18035.0
2023-09-15 14:10:00,64.26,64.31,64.12,64.17,21205.0,60.4319,60.4789,60.3002,60.3473,21205.0
2023-09-15 14:20:00,64.17,64.19,64.01,64.02,14315.0,60.3473,60.3661,60.1968,60.2062,14315.0
2023-09-15 14:30:00,64.01,64.02,63.87,63.88,11778.0,60.1968,60.2062,60.0651,60.0745,11778.0
2023-09-15 14:40:00,63.88,63.88,63.77,63.83,18149.0,60.0745,60.0745,59.9711,60.0275,18149.0
2023-09-15 14:50:00,63.83,63.85,63.76,63.79,16974.0,60.0275,60.0463,59.9617,59.9899,16974.0
2023-09-15 15:00:00,63.78,63.8,63.63,63.73,32699.0,59.9805,59.9993,59.8394,59.9335,32699.0
2023-09-15 15:10:00,63.73,63.86,63.72,63.84,28565.0,59.9335,60.0557,59.9241,60.0369,28565.0
2023-09-15 15:20:00,63.83,63.89,63.79,63.86,30631.0,60.0275,60.0839,59.9899,60.0557,30631.0
2023-09-15 15:30:00,63.87,63.94,63.8,63.94,47303.0,60.0651,60.131,59.9993,60.131,47303.0
2023-09-15 15:40:00,63.94,63.97,63.82,63.86,74256.0,60.131,60.1592,60.0181,60.0557,74256.0
2023-09-15 15:50:00,63.84,63.89,63.65,63.76,355511.0,60.0369,60.0839,59.8582,59.9617,355511.0
2023-09-18 09:30:00,63.74,64.13,63.59,64.09,80999.0,59.9429,60.3096,59.8018,60.272,80999.0
2023-09-18 09:40:00,64.14,64.15,63.89,64.07,12985.0,60.3191,60.3285,60.0839,60.2532,12985.0
2023-09-18 09:50:00,64.07,64.38,64.07,64.36,16683.0,60.2532,60.5448,60.2532,60.5259,16683.0
2023-09-18 10:00:00,64.38,64.64,64.35,64.4,34766.0,60.5448,60.7893,60.5165,60.5636,34766.0
2023-09-18 10:10:00,64.42,64.49,64.26,64.28,10568.0,60.5824,60.6482,60.4319,60.4507,10568.0
2023-09-18 10:20:00,64.28,64.34,64.21,64.32,14760.0,60.4507,60.5071,60.3849,60.4883,14760.0
2023-09-18 10:30:00,64.28,64.39,64.23,64.24,12403.0,60.4507,60.5542,60.4037,60.4131,12403.0
2023-09-18 10:40:00,64.2,64.25,64.12,64.14,11901.0,60.3755,60.4225,60.3002,60.3191,11901.0
2023-09-18 10:50:00,64.14,64.29,64.09,64.27,12744.0,60.3191,60.4601,60.272,60.4413,12744.0
2023-09-18 11:00:00,64.3,64.34,64.22,64.28,11587.0,60.4695,60.5071,60.3943,60.4507,11587.0
2023-09-18 11:10:00,64.28,64.41,64.22,64.34,8948.0,60.4507,60.573,60.3943,60.5071,8948.0
2023-09-18 11:20:00,64.35,64.79,64.3,64.78,36028.0,60.5165,60.9303,60.4695,60.9209,36028.0
2023-09-18 11:30:00,64.77,64.86,64.69,64.78,22589.0,60.9115,60.9962,60.8363,60.9209,22589.0
2023-09-18 11:40:00,64.76,64.81,64.65,64.72,9107.0,60.9021,60.9491,60.7987,60.8645,9107.0
2023-09-18 11:50:00,64.72,64.82,64.66,64.79,8252.0,60.8645,60.9585,60.8081,60.9303,8252.0
2023-09-18 12:00:00,64.79,64.8,64.72,64.77,5545.0,60.9303,60.9397,60.8645,60.9115,5545.0
2023-09-18 12:10:00,64.75,64.87,64.73,64.8,10907.0,60.8927,61.0056,60.8739,60.9397,10907.0
2023-09-18 12:20:00,64.8,64.8,64.62,64.71,14229.0,60.9397,60.9397,60.7705,60.8551,14229.0
2023-09-18 12:30:00,64.71,64.77,64.66,64.77,6445.0,60.8551,60.9115,60.8081,60.9115,6445.0
2023-09-18 12:40:00,64.76,64.85,64.74,64.76,5819.0,60.9021,60.9868,60.8833,60.9021,5819.0
2023-09-18 12:50:00,64.8,64.85,64.78,64.79,5161.0,60.9397,60.9868,60.9209,60.9303,5161.0
2023-09-18 13:00:00,64.79,64.86,64.79,64.8,10490.0,60.9303,60.9962,60.9303,60.9397,10490.0
2023-09-18 13:10:00,64.79,64.81,64.7,64.71,5711.0,60.9303,60.9491,60.8457,60.8551,5711.0
2023-09-18 13:20:00,64.69,64.79,64.68,64.75,7373.0,60.8363,60.9303,60.8269,60.8927,7373.0
2023-09-18 13:30:00,64.75,64.85,64.74,64.75,3473.0,60.8927,60.9868,60.8833,60.8927,3473.0
2023-09-18 13:40:00,64.75,64.79,64.66,64.67,6727.0,60.8927,60.9303,60.8081,60.8175,6727.0
2023-09-18 13:50:00,64.65,64.69,64.62,64.68,9782.0,60.7987,60.8363,60.7705,60.8269,9782.0
2023-09-18 14:00:00,64.64,64.79,64.64,64.72,9280.0,60.7893,60.9303,60.7893,60.8645,9280.0
2023-09-18 14:10:00,64.68,64.7,64.59,64.59,6022.0,60.8269,60.8457,60.7422,60.7422,6022.0
2023-09-18 14:20:00,64.59,64.61,64.48,64.48,10728.0,60.7422,60.7611,60.6388,60.6388,10728.0
2023-09-18 14:30:00,64.49,64.5,64.41,64.42,6283.0,60.6482,60.6576,60.573,60.5824,6283.0
2023-09-18 14:40:00,64.42,64.46,64.35,64.43,10636.0,60.5824,60.62,60.5165,60.5918,10636.0
2023-09-18 14:50:00,64.41,64.46,64.19,64.28,9153.0,60.573,60.62,60.3661,60.4507,9153.0
2023-09-18 15:00:00,64.27,64.35,64.22,64.32,8825.0,60.4413,60.5165,60.3943,60.4883,8825.0
2023-09-18 15:10:00,64.31,64.35,64.27,64.32,12612.0,60.4789,60.5165,60.4413,60.4883,12612.0
2023-09-18 15:20:00,64.31,64.32,64.18,64.24,14483.0,60.4789,60.4883,60.3567,60.4131,14483.0
2023-09-18 15:30:00,64.24,64.24,64.08,64.09,25445.0,60.4131,60.4131,60.2626,60.272,25445.0
2023-09-18 15:40:00,64.11,64.16,64.06,64.13,24253.0,60.2908,60.3379,60.2438,60.3096,24253.0
2023-09-18 15:50:00,64.12,64.25,64.07,64.23,121213.0,60.3002,60.4225,60.2532,60.4037,121213.0
2023-09-19 09:30:00,64.11,64.74,64.02,64.7,20933.0,60.2908,60.8833,60.2062,60.8457,20933.0
2023-09-19 09:40:00,64.7,64.78,64.6,64.78,13740.0,60.8457,60.9209,60.7516,60.9209,13740.0
2023-09-19 09:50:00,64.77,64.9,64.72,64.77,39090.0,60.9115,61.0338,60.8645,60.9115,39090.0
2023-09-19 10:00:00,64.75,64.8,64.57,64.8,18857.0,60.8927,60.9397,60.7234,60.9397,18857.0
2023-09-19 10:10:00,64.81,65.09,64.76,65.02,62399.0,60.9491,61.2125,60.9021,61.1466,62399.0
2023-09-19 10:20:00,65.01,65.22,64.9,65.0,52376.0,61.1372,61.3347,61.0338,61.1278,52376.0
2023-09-19 10:30:00,65.01,65.06,64.9,64.92,35416.0,61.1372,61.1842,61.0338,61.0526,35416.0
2023-09-19 10:40:00,64.9,65.01,64.77,64.77,29867.0,61.0338,61.1372,60.9115,60.9115,29867.0
2023-09-19 10:50:00,64.78,64.83,64.62,64.63,23789.0,60.9209,60.9679,60.7705,60.7799,23789.0
2023-09-19 11:00:00,64.63,64.83,64.62,64.83,26675.0,60.7799,60.9679,60.7705,60.9679,26675.0
2023-09-19 11:10:00,64.84,64.91,64.76,64.81,17026.0,60.9774,61.0432,60.9021,60.9491,17026.0
2023-09-19 11:20:00,64.81,65.09,64.81,65.09,22958.0,60.9491,61.2125,60.9491,61.2125,22958.0
2023-09-19 11:30:00,65.1,65.26,65.0,65.23,35739.0,61.2219,61.3723,61.1278,61.3441,35739.0
2023-09-19 11:40:00,65.23,65.3,65.13,65.24,24710.0,61.3441,61.4099,61.2501,61.3535,24710.0
2023-09-19 11:50:00,65.24,65.29,65.14,65.22,19528.0,61.3535,61.4005,61.2595,61.3347,19528.0
2023-09-19 12:00:00,65.21,65.23,65.01,65.03,56233.0,61.3253,61.3441,61.1372,61.156,56233.0
2023-09-19 12:10:00,65.03,65.13,64.98,65.0,13214.0,61.156,61.2501,61.109,61.1278,13214.0
2023-09-19 12:20:00,65.02,65.26,65.01,65.23,12999.0,61.1466,61.3723,61.1372,61.3441,12999.0
2023-09-19 12:30:00,65.24,65.28,65.18,65.24,13910.0,61.3535,61.3911,61.2971,61.3535,13910.0
2023-09-19 12:40:00,65.23,65.3,65.21,65.27,20319.0,61.3441,61.4099,61.3253,61.3817,20319.0
2023-09-19 12:50:00,65.29,65.38,65.27,65.33,14701.0,61.4005,61.4852,61.3817,61.4382,14701.0
2023-09-19 13:00:00,65.33,65.4,65.33,65.4,9301.0,61.4382,61.504,61.4382,61.504,9301.0
2023-09-19 13:10:00,65.4,65.45,65.33,65.37,20756.0,61.504,61.551,61.4382,61.4758,20756.0
2023-09-19 13:20:00,65.37,65.47,65.37,65.39,8254.0,61.4758,61.5698,61.4758,61.4946,8254.0
2023-09-19 13:30:00,65.39,65.4,65.27,65.37,10526.0,61.4946,61.504,61.3817,61.4758,10526.0
2023-09-19 13:40:00,65.39,65.42,65.32,65.38,9434.0,61.4946,61.5228,61.4288,61.4852,9434.0
2023-09-19 13:50:00,65.38,65.42,65.29,65.33,10747.0,61.4852,61.5228,61.4005,61.4382,10747.0
2023-09-19 14:00:00,65.32,65.35,65.28,65.33,13830.0,61.4288,61.457,61.3911,61.4382,13830.0
2023-09-19 14:10:00,65.34,65.4,65.33,65.37,11868.0,61.4476,61.504,61.4382,61.4758,11868.0
2023-09-19 14:20:00,65.37,65.39,65.18,65.21,20119.0,61.4758,61.4946,61.2971,61.3253,20119.0
2023-09-19 14:30:00,65.19,65.4,65.12,65.31,23647.0,61.3065,61.504,61.2407,61.4194,23647.0
2023-09-19 14:40:00,65.31,65.35,65.15,65.19,19415.0,61.4194,61.457,61.2689,61.3065,19415.0
2023-09-19 14:50:00,65.2,65.21,65.09,65.11,26930.0,61.3159,61.3253,61.2125,61.2313,26930.0
2023-09-19 15:00:00,65.1,65.17,65.01,65.09,37633.0,61.2219,61.2877,61.1372,61.2125,37633.0
2023-09-19 15:10:00,65.09,65.18,65.08,65.14,28295.0,61.2125,61.2971,61.2031,61.2595,28295.0
2023-09-19 15:20:00,65.13,65.23,65.08,65.09,25762.0,61.2501,61.3441,61.2031,61.2125,25762.0
2023-09-19 15:30:00,65.09,65.15,64.9,64.92,44385.0,61.2125,61.2689,61.0338,61.0526,44385.0
2023-09-19 15:40:00,64.93,65.02,64.81,64.87,100194.0,61.062,61.1466,60.9491,61.0056,100194.0
2023-09-19 15:50:00,64.88,64.96,64.73,64.89,227300.0,61.015,61.0902,60.8739,61.0244,227300.0
2023-09-20 09:30:00,65.35,65.85,65.28,65.85,36053.0,61.457,61.9272,61.3911,61.9272,36053.0
2023-09-20 09:40:00,65.95,66.38,65.86,66.2,45070.0,62.0212,62.4256,61.9366,62.2563,45070.0
2023-09-20 09:50:00,66.21,66.24,65.93,65.99,49420.0,62.2657,62.2939,62.0024,62.0588,49420.0
2023-09-20 10:00:00,66.0,66.44,65.94,66.09,57603.0,62.0682,62.482,62.0118,62.1529,57603.0
2023-09-20 10:10:00,66.07,66.11,65.95,66.06,12817.0,62.1341,62.1717,62.0212,62.1247,12817.0
2023-09-20 10:20:00,66.08,66.24,66.06,66.24,8876.0,62.1435,62.2939,62.1247,62.2939,8876.0
2023-09-20 10:30:00,66.25,66.36,66.16,66.26,27377.0,62.3034,62.4068,62.2187,62.3128,27377.0
2023-09-20 10:40:00,66.22,66.43,66.22,66.31,19592.0,62.2751,62.4726,62.2751,62.3598,19592.0
2023-09-20 10:50:00,66.28,66.31,66.08,66.13,11017.0,62.3316,62.3598,62.1435,62.1905,11017.0
2023-09-20 11:00:00,66.17,66.17,65.88,65.92,14416.0,62.2281,62.2281,61.9554,61.993,14416.0
2023-09-20 11:10:00,65.91,65.98,65.84,65.91,16129.0,61.9836,62.0494,61.9178,61.9836,16129.0
2023-09-20 11:20:00,65.9,65.96,65.85,65.93,11924.0,61.9742,62.0306,61.9272,62.0024,11924.0
2023-09-20 11:30:00,65.93,66.02,65.89,65.97,12368.0,62.0024,62.0871,61.9648,62.04,12368.0
2023-09-20 11:40:00,65.97,66.02,65.93,66.0,7977.0,62.04,62.0871,62.0024,62.0682,7977.0
2023-09-20 11:50:00,65.99,66.1,65.89,66.0,124876.0,62.0588,62.1623,61.9648,62.0682,124876.0
2023-09-20 12:00:00,66.0,66.08,65.95,66.05,12802.0,62.0682,62.1435,62.0212,62.1153,12802.0
2023-09-20 12:10:00,66.06,66.08,65.96,65.98,8307.0,62.1247,62.1435,62.0306,62.0494,8307.0
2023-09-20 12:20:00,65.97,66.02,65.95,66.02,8046.0,62.04,62.0871,62.0212,62.0871,8046.0
2023-09-20 12:30:00,66.01,66.03,65.99,66.01,5064.0,62.0777,62.0965,62.0588,62.0777,5064.0
2023-09-20 12:40:00,66.02,66.09,66.01,66.05,7723.0,62.0871,62.1529,62.0777,62.1153,7723.0
2023-09-20 12:50:00,66.12,66.13,66.08,66.12,4153.0,62.1811,62.1905,62.1435,62.1811,4153.0
2023-09-20 13:00:00,66.12,66.17,66.11,66.11,7708.0,62.1811,62.2281,62.1717,62.1717,7708.0
2023-09-20 13:10:00,66.12,66.12,66.01,66.06,8520.0,62.1811,62.1811,62.0777,62.1247,8520.0
2023-09-20 13:20:00,66.08,66.14,66.0,66.01,7640.0,62.1435,62.1999,62.0682,62.0777,7640.0
2023-09-20 13:30:00,65.99,66.03,65.87,65.87,20326.0,62.0588,62.0965,61.946,61.946,20326.0
2023-09-20 13:40:00,65.88,66.08,65.85,66.07,10988.0,61.9554,62.1435,61.9272,62.1341,10988.0
2023-09-20 13:50:00,66.03,66.16,66.01,66.13,7851.0,62.0965,62.2187,62.0777,62.1905,7851.0
2023-09-20 14:00:00,66.11,66.17,65.84,66.06,28913.0,62.1717,62.2281,61.9178,62.1247,28913.0
2023-09-20 14:10:00,66.06,66.25,66.03,66.22,17849.0,62.1247,62.3034,62.0965,62.2751,17849.0
2023-09-20 14:20:00,66.24,66.3,66.05,66.18,43827.0,62.2939,62.3504,62.1153,62.2375,43827.0
2023-09-20 14:30:00,66.18,66.38,66.11,66.36,39500.0,62.2375,62.4256,62.1717,62.4068,39500.0
2023-09-20 14:40:00,66.37,66.37,66.06,66.06,33200.0,62.4162,62.4162,62.1247,62.1247,33200.0
2023-09-20 14:50:00,66.06,66.27,66.06,66.22,35580.0,62.1247,62.3222,62.1247,62.2751,35580.0
2023-09-20 15:00:00,66.19,66.32,66.12,66.2,26320.0,62.2469,62.3692,62.1811,62.2563,26320.0
2023-09-20 15:10:00,66.18,66.3,65.97,66.0,22551.0,62.2375,62.3504,62.04,62.0682,22551.0
2023-09-20 15:20:00,66.0,66.04,65.87,65.98,28491.0,62.0682,62.1059,61.946,62.0494,28491.0
2023-09-20 15:30:00,66.02,66.06,65.72,65.77,41136.0,62.0871,62.1247,61.8049,61.8519,41136.0
2023-09-20 15:40:00,65.76,65.82,65.55,65.62,48504.0,61.8425,61.899,61.6451,61.7109,48504.0
2023-09-20 15:50:00,65.61,65.89,65.56,65.62,215369.0,61.7015,61.9648,61.6545,61.7109,215369.0
2023-09-21 09:30:00,64.74,65.22,64.47,64.48,67701.0,60.8833,61.3347,60.6294,60.6388,67701.0
2023-09-21 09:40:00,64.45,65.36,64.29,65.31,43640.0,60.6106,61.4664,60.4601,61.4194,43640.0
2023-09-21 09:50:00,65.33,65.7,65.25,65.53,34506.0,61.4382,61.7861,61.3629,61.6262,34506.0
2023-09-21 10:00:00,65.58,65.85,65.49,65.77,33810.0,61.6733,61.9272,61.5886,61.8519,33810.0
2023-09-21 10:10:00,65.74,65.77,65.35,65.37,20733.0,61.8237,61.8519,61.457,61.4758,20733.0
2023-09-21 10:20:00,65.35,65.64,65.35,65.52,19855.0,61.457,61.7297,61.457,61.6168,19855.0
2023-09-21 10:30:00,65.51,65.79,65.47,65.78,46356.0,61.6074,61.8708,61.5698,61.8614,46356.0
2023-09-21 10:40:00,65.77,65.93,65.77,65.8,36851.0,61.8519,62.0024,61.8519,61.8802,36851.0
2023-09-21 10:50:00,65.78,65.83,65.63,65.75,43351.0,61.8614,61.9084,61.7203,61.8331,43351.0
2023-09-21 11:00:00,65.75,66.05,65.69,65.94,63652.0,61.8331,62.1153,61.7767,62.0118,63652.0
2023-09-21 11:10:00,65.93,66.1,65.89,65.98,20645.0,62.0024,62.1623,61.9648,62.0494,20645.0
2023-09-21 11:20:00,66.0,66.11,65.94,65.95,15243.0,62.0682,62.1717,62.0118,62.0212,15243.0
2023-09-21 11:30:00,65.94,66.05,65.94,66.01,14804.0,62.0118,62.1153,62.0118,62.0777,14804.0
2023-09-21 11:40:00,66.02,66.29,65.93,66.2,26310.0,62.0871,62.341,62.0024,62.2563,26310.0
2023-09-21 11:50:00,66.18,66.22,66.06,66.15,19266.0,62.2375,62.2751,62.1247,62.2093,19266.0
2023-09-21 12:00:00,66.13,66.2,66.11,66.13,13296.0,62.1905,62.2563,62.1717,62.1905,13296.0
2023-09-21 12:10:00,66.13,66.13,66.03,66.08,17456.0,62.1905,62.1905,62.0965,62.1435,17456.0
2023-09-21 12:20:00,66.09,66.32,66.09,66.28,20151.0,62.1529,62.3692,62.1529,62.3316,20151.0
2023-09-21 12:30:00,66.3,66.42,66.3,66.41,26683.0,62.3504,62.4632,62.3504,62.4538,26683.0
2023-09-21 12:40:00,66.39,66.57,66.34,66.53,72508.0,62.435,62.6043,62.388,62.5667,72508.0
2023-09-21 12:50:00,66.53,66.63,66.45,66.55,51909.0,62.5667,62.6607,62.4914,62.5855,51909.0
2023-09-21 13:00:00,66.53,66.68,66.43,66.62,51073.0,62.5667,62.7077,62.4726,62.6513,51073.0
2023-09-21 13:10:00,66.63,66.75,66.58,66.73,37933.0,62.6607,62.7736,62.6137,62.7548,37933.0
2023-09-21 13:20:00,66.75,66.79,66.69,66.73,27974.0,62.7736,62.8112,62.7171,62.7548,27974.0
2023-09-21 13:30:00,66.71,66.75,66.48,66.56,19713.0,62.736,62.7736,62.5197,62.5949,19713.0
2023-09-21 13:40:00,66.55,66.74,66.48,66.49,17920.0,62.5855,62.7642,62.5197,62.5291,17920.0
2023-09-21 13:50:00,66.48,66.54,66.37,66.4,11141.0,62.5197,62.5761,62.4162,62.4444,11141.0
2023-09-21 14:00:00,66.38,66.38,65.89,66.01,27718.0,62.4256,62.4256,61.9648,62.0777,27718.0
2023-09-21 14:10:00,65.99,66.05,65.92,65.95,22371.0,62.0588,62.1153,61.993,62.0212,22371.0
2023-09-21 14:20:00,65.95,66.05,65.86,65.96,19188.0,62.0212,62.1153,61.9366,62.0306,19188.0
2023-09-21 14:30:00,65.94,66.05,65.9,65.94,26817.0,62.0118,62.1153,61.9742,62.0118,26817.0
2023-09-21 14:40:00,65.94,66.05,65.92,65.94,29996.0,62.0118,62.1153,61.993,62.0118,29996.0
2023-09-21 14:50:00,65.93,66.0,65.91,65.92,16692.0,62.0024,62.0682,61.9836,61.993,16692.0
2023-09-21 15:00:00,65.9,65.98,65.87,65.95,21752.0,61.9742,62.0494,61.946,62.0212,21752.0
2023-09-21 15:10:00,65.95,65.95,65.73,65.74,29905.0,62.0212,62.0212,61.8143,61.8237,29905.0
2023-09-21 15:20:00,65.75,65.94,65.73,65.77,33979.0,61.8331,62.0118,61.8143,61.8519,33979.0
2023-09-21 15:30:00,65.77,65.83,65.65,65.79,38852.0,61.8519,61.9084,61.7391,61.8708,38852.0
2023-09-21 15:40:00,65.8,65.87,65.76,65.84,54495.0,61.8802,61.946,61.8425,61.9178,54495.0
2023-09-21 15:50:00,65.83,65.83,65.36,65.47,274328.0,61.9084,61.9084,61.4664,61.5698,274328.0
2023-09-22 09:30:00,66.12,66.58,65.83,65.83,54199.0,62.1811,62.6137,61.9084,61.9084,54199.0
2023-09-22 09:40:00,65.94,66.29,65.65,66.27,17224.0,62.0118,62.341,61.7391,62.3222,17224.0
2023-09-22 09:50:00,66.3,66.4,66.09,66.4,19323.0,62.3504,62.4444,62.1529,62.4444,19323.0
2023-09-22 10:00:00,66.4,66.76,66.31,66.72,37249.0,62.4444,62.783,62.3598,62.7454,37249.0
2023-09-22 10:10:00,66.7,66.71,66.46,66.53,21764.0,62.7265,62.736,62.5008,62.5667,21764.0
2023-09-22 10:20:00,66.51,66.86,66.5,66.81,28306.0,62.5479,62.877,62.5385,62.83,28306.0
2023-09-22 10:30:00,66.81,66.83,66.68,66.82,24055.0,62.83,62.8488,62.7077,62.8394,24055.0
2023-09-22 10:40:00,66.82,66.93,66.79,66.87,24939.0,62.8394,62.9428,62.8112,62.8864,24939.0
2023-09-22 10:50:00,66.89,67.01,66.76,66.76,34232.0,62.9052,63.0181,62.783,62.783,34232.0
2023-09-22 11:00:00,66.74,66.99,66.74,66.91,39300.0,62.7642,62.9993,62.7642,62.924,39300.0
2023-09-22 11:10:00,66.92,66.99,66.79,66.88,27227.0,62.9334,62.9993,62.8112,62.8958,27227.0
2023-09-22 11:20:00,66.89,66.91,66.74,66.8,24025.0,62.9052,62.924,62.7642,62.8206,24025.0
2023-09-22 11:30:00,66.79,66.84,66.71,66.8,16363.0,62.8112,62.8582,62.736,62.8206,16363.0
2023-09-22 11:40:00,66.8,66.81,66.51,66.54,16566.0,62.8206,62.83,62.5479,62.5761,16566.0
2023-09-22 11:50:00,66.56,66.69,66.5,66.64,162017.0,62.5949,62.7171,62.5385,62.6701,162017.0
2023-09-22 12:00:00,66.59,66.81,66.54,66.69,17484.0,62.6231,62.83,62.5761,62.7171,17484.0
2023-09-22 12:10:00,66.68,66.88,66.6,66.86,14266.0,62.7077,62.8958,62.6325,62.877,14266.0
2023-09-22 12:20:00,66.86,66.91,66.76,66.76,98366.0,62.877,62.924,62.783,62.783,98366.0
2023-09-22 12:30:00,66.77,66.86,66.54,66.82,49777.0,62.7924,62.877,62.5761,62.8394,49777.0
2023-09-22 12:40:00,66.81,66.81,66.57,66.58,18052.0,62.83,62.83,62.6043,62.6137,18052.0
2023-09-22 12:50:00,66.59,66.71,66.52,66.64,15488.0,62.6231,62.736,62.5573,62.6701,15488.0
2023-09-22 13:00:00,66.66,66.69,66.54,66.55,11538.0,62.6889,62.7171,62.5761,62.5855,11538.0
2023-09-22 13:10:00,66.56,66.58,66.42,66.55,15560.0,62.5949,62.6137,62.4632,62.5855,15560.0
2023-09-22 13:20:00,66.56,66.56,66.3,66.37,13208.0,62.5949,62.5949,62.3504,62.4162,13208.0
2023-09-22 13:30:00,66.36,66.38,66.19,66.2,13015.0,62.4068,62.4256,62.2469,62.2563,13015.0
2023-09-22 13:40:00,66.21,66.22,65.94,65.98,19939.0,62.2657,62.2751,62.0118,62.0494,19939.0
2023-09-22 13:50:00,65.96,65.99,65.85,65.89,11892.0,62.0306,62.0588,61.9272,61.9648,11892.0
2023-09-22 14:00:00,65.89,65.99,65.74,65.77,15550.0,61.9648,62.0588,61.8237,61.8519,15550.0
2023-09-22 14:10:00,65.76,65.77,65.63,65.7,11002.0,61.8425,61.8519,61.7203,61.7861,11002.0
2023-09-22 14:20:00,65.72,65.77,65.61,65.61,7311.0,61.8049,61.8519,61.7015,61.7015,7311.0
2023-09-22 14:30:00,65.62,65.81,65.61,65.8,16502.0,61.7109,61.8896,61.7015,61.8802,16502.0
2023-09-22 14:40:00,65.82,65.88,65.78,65.88,15172.0,61.899,61.9554,61.8614,61.9554,15172.0
2023-09-22 14:50:00,65.87,65.94,65.82,65.84,11973.0,61.946,62.0118,61.899,61.9178,11973.0
2023-09-22 15:00:00,65.83,66.04,65.83,66.04,12171.0,61.9084,62.1059,61.9084,62.1059,12171.0
2023-09-22 15:10:00,66.06,66.22,66.06,66.18,16559.0,62.1247,62.2751,62.1247,62.2375,16559.0
2023-09-22 15:20:00,66.18,66.27,66.13,66.2,18716.0,62.2375,62.3222,62.1905,62.2563,18716.0
2023-09-22 15:30:00,66.2,66.24,66.03,66.03,29734.0,62.2563,62.2939,62.0965,62.0965,29734.0
2023-09-22 15:40:00,66.03,66.04,65.75,65.77,32421.0,62.0965,62.1059,61.8331,61.8519,32421.0
2023-09-22 15:50:00,65.76,65.94,65.61,65.91,220367.0,61.8425,62.0118,61.7015,61.9836,220367.0
2023-09-25 09:30:00,64.9,65.19,63.9,64.15,93367.0,61.6967,61.9724,60.746,60.9837,93367.0
2023-09-25 09:40:00,64.2,65.0,64.15,64.9,22813.0,61.0312,61.7917,60.9837,61.6967,22813.0
2023-09-25 09:50:00,64.95,64.99,64.81,64.81,6122.0,61.7442,61.7822,61.6111,61.6111,6122.0
2023-09-25 10:00:00,64.81,64.91,64.71,64.82,26231.0,61.6111,61.7062,61.5161,61.6206,26231.0
2023-09-25 10:10:00,64.83,65.01,64.78,64.78,18374.0,61.6301,61.8012,61.5826,61.5826,18374.0
2023-09-25 10:20:00,64.8,64.91,64.75,64.75,13678.0,61.6016,61.7062,61.5541,61.5541,13678.0
2023-09-25 10:30:00,64.74,64.86,64.72,64.78,12095.0,61.5446,61.6586,61.5256,61.5826,12095.0
2023-09-25 10:40:00,64.77,64.8,64.61,64.61,17134.0,61.5731,61.6016,61.421,61.421,17134.0
2023-09-25 10:50:00,64.58,64.58,64.39,64.39,18330.0,61.3925,61.3925,61.2118,61.2118,18330.0
2023-09-25 11:00:00,64.4,64.51,64.37,64.5,9529.0,61.2214,61.3259,61.1928,61.3164,9529.0
2023-09-25 11:10:00,64.51,64.82,64.43,64.81,39017.0,61.3259,61.6206,61.2499,61.6111,39017.0
2023-09-25 11:20:00,64.77,64.97,64.73,64.9,22838.0,61.5731,61.7632,61.5351,61.6967,22838.0
2023-09-25 11:30:00,64.89,64.97,64.82,64.87,44962.0,61.6872,61.7632,61.6206,61.6682,44962.0
2023-09-25 11:40:00,64.89,64.89,64.58,64.58,24845.0,61.6872,61.6872,61.3925,61.3925,24845.0
2023-09-25 11:50:00,64.55,64.72,64.52,64.54,15968.0,61.3639,61.5256,61.3354,61.3544,15968.0
2023-09-25 12:00:00,64.53,64.55,64.43,64.48,7943.0,61.3449,61.3639,61.2499,61.2974,7943.0
2023-09-25 12:10:00,64.43,64.52,64.4,64.44,18399.0,61.2499,61.3354,61.2214,61.2594,18399.0
2023-09-25 12:20:00,64.43,64.48,64.41,64.41,9925.0,61.2499,61.2974,61.2309,61.2309,9925.0
2023-09-25 12:30:00,64.4,64.5,64.33,64.49,28051.0,61.2214,61.3164,61.1548,61.3069,28051.0
2023-09-25 12:40:00,64.49,64.51,64.23,64.47,33904.0,61.3069,61.3259,61.0597,61.2879,33904.0
2023-09-25 12:50:00,64.46,64.5,64.31,64.49,17982.0,61.2784,61.3164,61.1358,61.3069,17982.0
2023-09-25 13:00:00,64.5,64.63,64.49,64.63,10964.0,61.3164,61.44,61.3069,61.44,10964.0
2023-09-25 13:10:00,64.63,64.84,64.59,64.7,33040.0,61.44,61.6396,61.402,61.5065,33040.0
2023-09-25 13:20:00,64.71,64.74,64.64,64.72,19943.0,61.5161,61.5446,61.4495,61.5256,19943.0
2023-09-25 13:30:00,64.71,64.83,64.64,64.83,34455.0,61.5161,61.6301,61.4495,61.6301,34455.0
2023-09-25 13:40:00,64.81,64.89,64.79,64.83,45261.0,61.6111,61.6872,61.5921,61.6301,45261.0
2023-09-25 13:50:00,64.83,64.88,64.59,64.67,25052.0,61.6301,61.6777,61.402,61.478,25052.0
2023-09-25 14:00:00,64.68,64.68,64.52,64.52,9982.0,61.4875,61.4875,61.3354,61.3354,9982.0
2023-09-25 14:10:00,64.51,64.51,64.38,64.5,12866.0,61.3259,61.3259,61.2023,61.3164,12866.0
2023-09-25 14:20:00,64.51,64.65,64.51,64.59,26825.0,61.3259,61.459,61.3259,61.402,26825.0
2023-09-25 14:30:00,64.6,64.74,64.55,64.73,21551.0,61.4115,61.5446,61.3639,61.5351,21551.0
2023-09-25 14:40:00,64.7,64.81,64.69,64.72,34632.0,61.5065,61.6111,61.497,61.5256,34632.0
2023-09-25 14:50:00,64.72,64.79,64.5,64.51,42613.0,61.5256,61.5921,61.3164,61.3259,42613.0
2023-09-25 15:00:00,64.49,64.64,64.43,64.63,33015.0,61.3069,61.4495,61.2499,61.44,33015.0
2023-09-25 15:10:00,64.61,64.71,64.5,64.69,19179.0,61.421,61.5161,61.3164,61.497,19179.0
2023-09-25 15:20:00,64.64,64.64,64.29,64.33,20460.0,61.4495,61.4495,61.1168,61.1548,20460.0
2023-09-25 15:30:00,64.34,64.59,64.34,64.56,21142.0,61.1643,61.402,61.1643,61.3735,21142.0
2023-09-25 15:40:00,64.57,64.57,64.46,64.52,24360.0,61.383,61.383,61.2784,61.3354,24360.0
2023-09-25 15:50:00,64.49,64.56,64.27,64.48,139134.0,61.3069,61.3735,61.0978,61.2974,139134.0
2023-09-26 09:30:00,64.13,64.23,63.56,64.06,29199.0,60.9647,61.0597,60.4228,60.8981,29199.0
2023-09-26 09:40:00,64.09,64.58,64.09,64.51,16893.0,60.9267,61.3925,60.9267,61.3259,16893.0
2023-09-26 09:50:00,64.51,64.69,64.37,64.43,33821.0,61.3259,61.497,61.1928,61.2499,33821.0
2023-09-26 10:00:00,64.45,64.71,64.37,64.7,36454.0,61.2689,61.5161,61.1928,61.5065,36454.0
2023-09-26 10:10:00,64.69,64.72,64.55,64.64,28829.0,61.497,61.5256,61.3639,61.4495,28829.0
2023-09-26 10:20:00,64.65,64.86,64.64,64.84,35282.0,61.459,61.6586,61.4495,61.6396,35282.0
2023-09-26 10:30:00,64.84,65.11,64.78,65.07,53658.0,61.6396,61.8963,61.5826,61.8583,53658.0
2023-09-26 10:40:00,65.07,65.31,65.04,65.3,71316.0,61.8583,62.0864,61.8298,62.0769,71316.0
2023-09-26 10:50:00,65.3,65.33,64.78,64.85,56105.0,62.0769,62.1054,61.5826,61.6491,56105.0
2023-09-26 11:00:00,64.88,65.06,64.71,64.74,15350.0,61.6777,61.8488,61.5161,61.5446,15350.0
2023-09-26 11:10:00,64.76,64.84,64.7,64.84,14074.0,61.5636,61.6396,61.5065,61.6396,14074.0
2023-09-26 11:20:00,64.86,64.86,64.37,64.38,18955.0,61.6586,61.6586,61.1928,61.2023,18955.0
2023-09-26 11:30:00,64.38,64.52,64.35,64.42,22623.0,61.2023,61.3354,61.1738,61.2404,22623.0
2023-09-26 11:40:00,64.42,64.53,64.4,64.51,12419.0,61.2404,61.3449,61.2214,61.3259,12419.0
2023-09-26 11:50:00,64.55,64.59,64.45,64.56,22333.0,61.3639,61.402,61.2689,61.3735,22333.0
2023-09-26 12:00:00,64.52,64.54,64.35,64.51,16054.0,61.3354,61.3544,61.1738,61.3259,16054.0
2023-09-26 12:10:00,64.51,64.55,64.32,64.34,11882.0,61.3259,61.3639,61.1453,61.1643,11882.0
2023-09-26 12:20:00,64.33,64.43,64.25,64.41,26687.0,61.1548,61.2499,61.0788,61.2309,26687.0
2023-09-26 12:30:00,64.41,64.48,64.29,64.43,55011.0,61.2309,61.2974,61.1168,61.2499,55011.0
2023-09-26 12:40:00,64.5,64.52,64.39,64.39,14598.0,61.3164,61.3354,61.2118,61.2118,14598.0
2023-09-26 12:50:00,64.38,64.47,64.25,64.25,27036.0,61.2023,61.2879,61.0788,61.0788,27036.0
2023-09-26 13:00:00,64.26,64.27,64.07,64.23,35647.0,61.0883,61.0978,60.9076,61.0597,35647.0
2023-09-26 13:10:00,64.2,64.23,63.93,63.95,37284.0,61.0312,61.0597,60.7745,60.7936,37284.0
2023-09-26 13:20:00,63.93,63.95,63.85,63.86,13917.0,60.7745,60.7936,60.6985,60.708,13917.0
2023-09-26 13:30:00,63.87,63.87,63.7,63.7,18762.0,60.7175,60.7175,60.5559,60.5559,18762.0
2023-09-26 13:40:00,63.7,63.73,63.64,63.72,8656.0,60.5559,60.5844,60.4989,60.5749,8656.0
2023-09-26 13:50:00,63.71,63.77,63.66,63.66,11918.0,60.5654,60.6224,60.5179,60.5179,11918.0
2023-09-26 14:00:00,63.67,63.69,63.55,63.58,15245.0,60.5274,60.5464,60.4133,60.4418,15245.0
2023-09-26 14:10:00,63.56,63.57,63.48,63.48,12724.0,60.4228,60.4323,60.3468,60.3468,12724.0
2023-09-26 14:20:00,63.48,63.51,63.42,63.43,13317.0,60.3468,60.3753,60.2897,60.2992,13317.0
2023-09-26 14:30:00,63.43,63.51,63.4,63.5,11820.0,60.2992,60.3753,60.2707,60.3658,11820.0
2023-09-26 14:40:00,63.51,63.51,63.39,63.43,12587.0,60.3753,60.3753,60.2612,60.2992,12587.0
2023-09-26 14:50:00,63.43,63.48,63.4,63.47,16020.0,60.2992,60.3468,60.2707,60.3373,16020.0
2023-09-26 15:00:00,63.45,63.59,63.4,63.59,14777.0,60.3182,60.4513,60.2707,60.4513,14777.0
2023-09-26 15:10:00,63.56,63.59,63.38,63.4,20628.0,60.4228,60.4513,60.2517,60.2707,20628.0
2023-09-26 15:20:00,63.4,63.41,63.33,63.4,21690.0,60.2707,60.2802,60.2042,60.2707,21690.0
2023-09-26 15:30:00,63.4,63.47,63.32,63.44,35741.0,60.2707,60.3373,60.1947,60.3087,35741.0
2023-09-26 15:40:00,63.43,63.59,63.43,63.57,48504.0,60.2992,60.4513,60.2992,60.4323,48504.0
2023-09-26 15:50:00,63.57,63.57,63.39,63.45,230862.0,60.4323,60.4323,60.2612,60.3182,230862.0
2023-09-27 09:30:00,63.99,64.58,63.97,64.39,50290.0,60.8316,61.3925,60.8126,61.2118,50290.0
2023-09-27 09:40:00,64.41,64.5,64.08,64.29,28291.0,61.2309,61.3164,60.9171,61.1168,28291.0
2023-09-27 09:50:00,64.33,64.33,64.2,64.31,5233.0,61.1548,61.1548,61.0312,61.1358,5233.0
2023-09-27 10:00:00,64.36,64.4,64.17,64.32,20033.0,61.1833,61.2214,61.0027,61.1453,20033.0
2023-09-27 10:10:00,64.31,64.6,64.3,64.59,21447.0,61.1358,61.4115,61.1263,61.402,21447.0
2023-09-27 10:20:00,64.58,64.85,64.55,64.85,13343.0,61.3925,61.6491,61.3639,61.6491,13343.0
2023-09-27 10:30:00,64.86,64.97,64.76,64.91,15899.0,61.6586,61.7632,61.5636,61.7062,15899.0
2023-09-27 10:40:00,64.91,65.02,64.85,64.96,14409.0,61.7062,61.8107,61.6491,61.7537,14409.0
2023-09-27 10:50:00,64.95,64.96,64.73,64.81,9798.0,61.7442,61.7537,61.5351,61.6111,9798.0
2023-09-27 11:00:00,64.81,65.07,64.75,65.03,19312.0,61.6111,61.8583,61.5541,61.8203,19312.0
2023-09-27 11:10:00,65.01,65.1,64.89,64.89,14063.0,61.8012,61.8868,61.6872,61.6872,14063.0
2023-09-27 11:20:00,64.88,64.97,64.87,64.96,12753.0,61.6777,61.7632,61.6682,61.7537,12753.0
2023-09-27 11:30:00,64.97,64.98,64.75,64.78,14805.0,61.7632,61.7727,61.5541,61.5826,14805.0
2023-09-27 11:40:00,64.76,64.76,64.46,64.46,17639.0,61.5636,61.5636,61.2784,61.2784,17639.0
2023-09-27 11:50:00,64.45,64.45,64.35,64.42,16270.0,61.2689,61.2689,61.1738,61.2404,16270.0
2023-09-27 12:00:00,64.41,64.41,64.1,64.15,23573.0,61.2309,61.2309,60.9362,60.9837,23573.0
2023-09-27 12:10:00,64.16,64.21,64.07,64.08,27370.0,60.9932,61.0407,60.9076,60.9171,27370.0
2023-09-27 12:20:00,64.07,64.16,64.04,64.15,11000.0,60.9076,60.9932,60.8791,60.9837,11000.0
2023-09-27 12:30:00,64.19,64.2,64.12,64.17,8667.0,61.0217,61.0312,60.9552,61.0027,8667.0
2023-09-27 12:40:00,64.16,64.38,64.16,64.38,6106.0,60.9932,61.2023,60.9932,61.2023,6106.0
2023-09-27 12:50:00,64.38,64.4,64.13,64.13,9352.0,61.2023,61.2214,60.9647,60.9647,9352.0
2023-09-27 13:00:00,64.16,64.29,64.11,64.27,8953.0,60.9932,61.1168,60.9457,61.0978,8953.0
2023-09-27 13:10:00,64.26,64.28,64.09,64.1,8144.0,61.0883,61.1073,60.9267,60.9362,8144.0
2023-09-27 13:20:00,64.09,64.1,63.89,63.9,11452.0,60.9267,60.9362,60.7365,60.746,11452.0
2023-09-27 13:30:00,63.9,64.05,63.88,64.03,11973.0,60.746,60.8886,60.727,60.8696,11973.0
2023-09-27 13:40:00,64.03,64.1,63.95,64.06,9928.0,60.8696,60.9362,60.7936,60.8981,9928.0
2023-09-27 13:50:00,64.08,64.21,64.05,64.21,10947.0,60.9171,61.0407,60.8886,61.0407,10947.0
2023-09-27 14:00:00,64.23,64.24,64.13,64.13,8235.0,61.0597,61.0692,60.9647,60.9647,8235.0
2023-09-27 14:10:00,64.13,64.19,64.04,64.17,12627.0,60.9647,61.0217,60.8791,61.0027,12627.0
2023-09-27 14:20:00,64.17,64.4,64.14,64.4,9592.0,61.0027,61.2214,60.9742,61.2214,9592.0
2023-09-27 14:30:00,64.41,64.51,64.41,64.51,13302.0,61.2309,61.3259,61.2309,61.3259,13302.0
2023-09-27 14:40:00,64.52,64.63,64.46,64.5,13122.0,61.3354,61.44,61.2784,61.3164,13122.0
2023-09-27 14:50:00,64.5,64.52,64.4,64.52,16743.0,61.3164,61.3354,61.2214,61.3354,16743.0
2023-09-27 15:00:00,64.53,64.65,64.51,64.61,13617.0,61.3449,61.459,61.3259,61.421,13617.0
2023-09-27 15:10:00,64.65,64.67,64.33,64.34,24677.0,61.459,61.478,61.1548,61.1643,24677.0
2023-09-27 15:20:00,64.36,64.44,64.33,64.38,18813.0,61.1833,61.2594,61.1548,61.2023,18813.0
2023-09-27 15:30:00,64.37,64.4,64.2,64.21,36375.0,61.1928,61.2214,61.0312,61.0407,36375.0
2023-09-27 15:40:00,64.2,64.2,63.99,64.01,33352.0,61.0312,61.0312,60.8316,60.8506,33352.0
2023-09-27 15:50:00,64.03,64.32,64.02,64.3,174151.0,60.8696,61.1453,60.8601,61.1263,174151.0
2023-09-28 09:30:00,64.1,64.3,63.88,64.05,60779.0,60.9362,61.1263,60.727,60.8886,60779.0
2023-09-28 09:40:00,64.06,64.55,64.02,64.4,44007.0,60.8981,61.3639,60.8601,61.2214,44007.0
2023-09-28 09:50:00,64.39,64.5,64.19,64.3,13416.0,61.2118,61.3164,61.0217,61.1263,13416.0
2023-09-28 10:00:00,64.3,64.98,64.3,64.89,25633.0,61.1263,61.7727,61.1263,61.6872,25633.0
2023-09-28 10:10:00,64.86,64.99,64.78,64.95,21104.0,61.6586,61.7822,61.5826,61.7442,21104.0
2023-09-28 10:20:00,64.95,65.05,64.81,64.85,55457.0,61.7442,61.8393,61.6111,61.6491,55457.0
2023-09-28 10:30:00,64.86,64.92,64.78,64.91,13618.0,61.6586,61.7157,61.5826,61.7062,13618.0
2023-09-28 10:40:00,64.91,65.02,64.82,64.99,58694.0,61.7062,61.8107,61.6206,61.7822,58694.0
2023-09-28 10:50:00,64.99,65.06,64.93,64.94,56002.0,61.7822,61.8488,61.7252,61.7347,56002.0
2023-09-28 11:00:00,64.98,65.02,64.92,64.96,30131.0,61.7727,61.8107,61.7157,61.7537,30131.0
2023-09-28 11:10:00,64.96,65.11,64.89,64.89,54804.0,61.7537,61.8963,61.6872,61.6872,54804.0
2023-09-28 11:20:00,64.89,65.14,64.87,65.08,56276.0,61.6872,61.9248,61.6682,61.8678,56276.0
2023-09-28 11:30:00,65.09,65.36,65.08,65.3,25542.0,61.8773,62.134,61.8678,62.0769,25542.0
2023-09-28 11:40:00,65.28,65.57,65.28,65.52,12794.0,62.0579,62.3336,62.0579,62.2861,12794.0
2023-09-28 11:50:00,65.52,65.67,65.47,65.61,40686.0,62.2861,62.4287,62.2385,62.3716,40686.0
2023-09-28 12:00:00,65.64,65.65,65.44,65.62,26187.0,62.4001,62.4097,62.21,62.3811,26187.0
2023-09-28 12:10:00,65.61,65.71,65.55,65.71,19476.0,62.3716,62.4667,62.3146,62.4667,19476.0
2023-09-28 12:20:00,65.71,65.82,65.66,65.82,19166.0,62.4667,62.5713,62.4192,62.5713,19166.0
2023-09-28 12:30:00,65.82,65.86,65.79,65.82,20181.0,62.5713,62.6093,62.5427,62.5713,20181.0
2023-09-28 12:40:00,65.83,65.93,65.76,65.81,16762.0,62.5808,62.6758,62.5142,62.5618,16762.0
2023-09-28 12:50:00,65.82,65.84,65.69,65.69,30539.0,62.5713,62.5903,62.4477,62.4477,30539.0
2023-09-28 13:00:00,65.71,65.74,65.37,65.56,30309.0,62.4667,62.4952,62.1435,62.3241,30309.0
2023-09-28 13:10:00,65.57,65.58,65.45,65.54,13634.0,62.3336,62.3431,62.2195,62.3051,13634.0
2023-09-28 13:20:00,65.55,65.74,65.55,65.67,13960.0,62.3146,62.4952,62.3146,62.4287,13960.0
2023-09-28 13:30:00,65.67,65.71,65.52,65.61,18143.0,62.4287,62.4667,62.2861,62.3716,18143.0
2023-09-28 13:40:00,65.6,65.65,65.51,65.58,9309.0,62.3621,62.4097,62.2766,62.3431,9309.0
2023-09-28 13:50:00,65.55,65.59,65.45,65.55,14009.0,62.3146,62.3526,62.2195,62.3146,14009.0
2023-09-28 14:00:00,65.56,65.65,65.55,65.57,10999.0,62.3241,62.4097,62.3146,62.3336,10999.0
2023-09-28 14:10:00,65.57,65.73,65.57,65.65,16231.0,62.3336,62.4857,62.3336,62.4097,16231.0
2023-09-28 14:20:00,65.66,65.66,65.57,65.62,13158.0,62.4192,62.4192,62.3336,62.3811,13158.0
2023-09-28 14:30:00,65.6,65.63,65.35,65.43,18764.0,62.3621,62.3906,62.1245,62.2005,18764.0
2023-09-28 14:40:00,65.43,65.52,65.41,65.46,13911.0,62.2005,62.2861,62.1815,62.229,13911.0
2023-09-28 14:50:00,65.45,65.49,65.37,65.46,11093.0,62.2195,62.2576,62.1435,62.229,11093.0
2023-09-28 15:00:00,65.5,65.65,65.5,65.59,13263.0,62.2671,62.4097,62.2671,62.3526,13263.0
2023-09-28 15:10:00,65.62,65.74,65.53,65.72,18204.0,62.3811,62.4952,62.2956,62.4762,18204.0
2023-09-28 15:20:00,65.72,65.8,65.69,65.69,27720.0,62.4762,62.5523,62.4477,62.4477,27720.0
2023-09-28 15:30:00,65.7,65.71,65.47,65.47,59840.0,62.4572,62.4667,62.2385,62.2385,59840.0
2023-09-28 15:40:00,65.48,65.63,65.48,65.51,34854.0,62.248,62.3906,62.248,62.2766,34854.0
2023-09-28 15:50:00,65.52,65.82,65.51,65.67,197637.0,62.2861,62.5713,62.2766,62.4287,197637.0
2023-09-29 09:30:00,66.21,66.32,66.04,66.16,104654.0,62.942,63.0466,62.7804,62.8945,104654.0
2023-09-29 09:40:00,66.16,66.16,65.77,65.8,33168.0,62.8945,62.8945,62.5237,62.5523,33168.0
2023-09-29 09:50:00,65.89,66.05,65.82,65.85,9510.0,62.6378,62.7899,62.5713,62.5998,9510.0
2023-09-29 10:00:00,65.87,66.03,65.83,65.86,10769.0,62.6188,62.7709,62.5808,62.6093,10769.0
2023-09-29 10:10:00,65.85,65.94,65.78,65.84,11394.0,62.5998,62.6853,62.5332,62.5903,11394.0
2023-09-29 10:20:00,65.86,65.89,65.74,65.77,15601.0,62.6093,62.6378,62.4952,62.5237,15601.0
2023-09-29 10:30:00,65.77,66.03,65.77,65.93,26074.0,62.5237,62.7709,62.5237,62.6758,26074.0
2023-09-29 10:40:00,65.93,66.0,65.85,65.88,10761.0,62.6758,62.7424,62.5998,62.6283,10761.0
2023-09-29 10:50:00,65.87,65.89,65.58,65.59,16422.0,62.6188,62.6378,62.3431,62.3526,16422.0
2023-09-29 11:00:00,65.59,65.61,65.43,65.49,19817.0,62.3526,62.3716,62.2005,62.2576,19817.0
2023-09-29 11:10:00,65.48,65.85,65.47,65.83,36557.0,62.248,62.5998,62.2385,62.5808,36557.0
2023-09-29 11:20:00,65.84,65.88,65.79,65.81,11623.0,62.5903,62.6283,62.5427,62.5618,11623.0
2023-09-29 11:30:00,65.81,65.83,65.76,65.81,23867.0,62.5618,62.5808,62.5142,62.5618,23867.0
2023-09-29 11:40:00,65.8,65.86,65.79,65.81,10528.0,62.5523,62.6093,62.5427,62.5618,10528.0
2023-09-29 11:50:00,65.81,65.84,65.67,65.83,11250.0,62.5618,62.5903,62.4287,62.5808,11250.0
2023-09-29 12:00:00,65.86,66.0,65.81,65.97,58408.0,62.6093,62.7424,62.5618,62.7139,58408.0
2023-09-29 12:10:00,65.96,65.98,65.79,65.94,8622.0,62.7044,62.7234,62.5427,62.6853,8622.0
2023-09-29 12:20:00,65.96,66.15,65.94,66.01,40030.0,62.7044,62.885,62.6853,62.7519,40030.0
2023-09-29 12:30:00,66.0,66.03,65.9,65.97,10941.0,62.7424,62.7709,62.6473,62.7139,10941.0
2023-09-29 12:40:00,65.96,66.05,65.89,65.9,15864.0,62.7044,62.7899,62.6378,62.6473,15864.0
2023-09-29 12:50:00,65.89,65.92,65.8,65.89,12270.0,62.6378,62.6663,62.5523,62.6378,12270.0
2023-09-29 13:00:00,65.89,65.89,65.67,65.7,15075.0,62.6378,62.6378,62.4287,62.4572,15075.0
2023-09-29 13:10:00,65.7,65.82,65.63,65.75,21605.0,62.4572,62.5713,62.3906,62.5047,21605.0
2023-09-29 13:20:00,65.76,65.89,65.74,65.87,11443.0,62.5142,62.6378,62.4952,62.6188,11443.0
2023-09-29 13:30:00,65.87,65.87,65.78,65.86,15066.0,62.6188,62.6188,62.5332,62.6093,15066.0
2023-09-29 13:40:00,65.85,65.87,65.77,65.8,11057.0,62.5998,62.6188,62.5237,62.5523,11057.0
2023-09-29 13:50:00,65.83,65.86,65.72,65.76,10869.0,62.5808,62.6093,62.4762,62.5142,10869.0
2023-09-29 14:00:00,65.76,65.95,65.74,65.86,14305.0,62.5142,62.6948,62.4952,62.6093,14305.0
2023-09-29 14:10:00,65.87,65.95,65.79,65.81,18427.0,62.6188,62.6948,62.5427,62.5618,18427.0
2023-09-29 14:20:00,65.8,65.89,65.74,65.76,21481.0,62.5523,62.6378,62.4952,62.5142,21481.0
2023-09-29 14:30:00,65.77,65.85,65.71,65.79,11867.0,62.5237,62.5998,62.4667,62.5427,11867.0
2023-09-29 14:40:00,65.79,65.99,65.79,65.95,20643.0,62.5427,62.7329,62.5427,62.6948,20643.0
2023-09-29 14:50:00,65.95,66.21,65.92,66.05,32386.0,62.6948,62.942,62.6663,62.7899,32386.0
2023-09-29 15:00:00,66.12,66.13,65.93,65.98,13679.0,62.8565,62.866,62.6758,62.7234,13679.0
2023-09-29 15:10:00,65.97,66.07,65.92,66.01,13414.0,62.7139,62.8089,62.6663,62.7519,13414.0
2023-09-29 15:20:00,66.0,66.01,65.78,65.9,21118.0,62.7424,62.7519,62.5332,62.6473,21118.0
2023-09-29 15:30:00,65.88,65.92,65.77,65.88,39088.0,62.6283,62.6663,62.5237,62.6283,39088.0
2023-09-29 15:40:00,65.87,65.97,65.77,65.97,38657.0,62.6188,62.7139,62.5237,62.7139,38657.0
2023-09-29 15:50:00,65.97,66.08,65.74,65.96,224970.0,62.7139,62.8184,62.4952,62.7044,224970.0
2023-10-02 09:30:00,66.08,66.64,66.08,66.42,44393.0,62.8184,63.3508,62.8184,63.1416,44393.0
2023-10-02 09:40:00,66.41,66.64,66.32,66.47,29865.0,63.1321,63.3508,63.0466,63.1892,29865.0
2023-10-02 09:50:00,66.45,66.46,66.23,66.32,29128.0,63.1702,63.1797,62.961,63.0466,29128.0
2023-10-02 10:00:00,66.31,66.79,66.25,66.73,69117.0,63.0371,63.4934,62.98,63.4363,69117.0
2023-10-02 10:10:00,66.7,66.8,66.53,66.59,105871.0,63.4078,63.5029,63.2462,63.3033,105871.0
2023-10-02 10:20:00,66.59,66.9,66.56,66.8,46782.0,63.3033,63.598,63.2747,63.5029,46782.0
2023-10-02 10:30:00,66.8,66.89,66.66,66.79,54619.0,63.5029,63.5885,63.3698,63.4934,54619.0
2023-10-02 10:40:00,66.79,66.82,66.36,66.5,33194.0,63.4934,63.5219,63.0846,63.2177,33194.0
2023-10-02 10:50:00,66.49,66.54,65.98,66.03,16444.0,63.2082,63.2557,62.7234,62.7709,16444.0
2023-10-02 11:00:00,66.01,66.25,65.98,66.21,31825.0,62.7519,62.98,62.7234,62.942,31825.0
2023-10-02 11:10:00,66.19,66.5,66.19,66.38,16822.0,62.923,63.2177,62.923,63.1036,16822.0
2023-10-02 11:20:00,66.41,66.54,66.41,66.44,6411.0,63.1321,63.2557,63.1321,63.1607,6411.0
2023-10-02 11:30:00,66.47,66.57,66.4,66.48,33697.0,63.1892,63.2842,63.1226,63.1987,33697.0
2023-10-02 11:40:00,66.48,66.53,66.39,66.48,42122.0,63.1987,63.2462,63.1131,63.1987,42122.0
2023-10-02 11:50:00,66.49,66.62,66.43,66.55,32289.0,63.2082,63.3318,63.1512,63.2652,32289.0
2023-10-02 12:00:00,66.53,66.54,66.44,66.46,14119.0,63.2462,63.2557,63.1607,63.1797,14119.0
2023-10-02 12:10:00,66.47,66.62,66.45,66.56,12657.0,63.1892,63.3318,63.1702,63.2747,12657.0
2023-10-02 12:20:00,66.56,66.69,66.51,66.66,16338.0,63.2747,63.3983,63.2272,63.3698,16338.0
2023-10-02 12:30:00,66.64,66.7,66.53,66.62,13286.0,63.3508,63.4078,63.2462,63.3318,13286.0
2023-10-02 12:40:00,66.64,66.69,66.43,66.43,9446.0,63.3508,63.3983,63.1512,63.1512,9446.0
2023-10-02 12:50:00,66.43,66.57,66.39,66.52,16551.0,63.1512,63.2842,63.1131,63.2367,16551.0
2023-10-02 13:00:00,66.51,66.58,66.42,66.49,14629.0,63.2272,63.2938,63.1416,63.2082,14629.0
2023-10-02 13:10:00,66.51,66.64,66.45,66.59,12943.0,63.2272,63.3508,63.1702,63.3033,12943.0
2023-10-02 13:20:00,66.59,66.69,66.56,66.61,12185.0,63.3033,63.3983,63.2747,63.3223,12185.0
2023-10-02 13:30:00,66.62,66.67,66.37,66.38,11494.0,63.3318,63.3793,63.0941,63.1036,11494.0
2023-10-02 13:40:00,66.38,66.51,66.32,66.36,11431.0,63.1036,63.2272,63.0466,63.0846,11431.0
2023-10-02 13:50:00,66.35,66.42,66.27,66.3,6584.0,63.0751,63.1416,62.9991,63.0276,6584.0
2023-10-02 14:00:00,66.31,66.32,66.15,66.16,9204.0,63.0371,63.0466,62.885,62.8945,9204.0
2023-10-02 14:10:00,66.16,66.3,66.14,66.17,21514.0,62.8945,63.0276,62.8755,62.904,21514.0
2023-10-02 14:20:00,66.16,66.16,66.0,66.01,14411.0,62.8945,62.8945,62.7424,62.7519,14411.0
2023-10-02 14:30:00,66.02,66.02,65.82,65.82,13948.0,62.7614,62.7614,62.5713,62.5713,13948.0
2023-10-02 14:40:00,65.8,65.86,65.74,65.75,12471.0,62.5523,62.6093,62.4952,62.5047,12471.0
2023-10-02 14:50:00,65.75,65.87,65.7,65.86,11039.0,62.5047,62.6188,62.4572,62.6093,11039.0
2023-10-02 15:00:00,65.86,66.05,65.81,66.01,18993.0,62.6093,62.7899,62.5618,62.7519,18993.0
2023-10-02 15:10:00,66.02,66.15,66.01,66.06,11853.0,62.7614,62.885,62.7519,62.7994,11853.0
2023-10-02 15:20:00,66.05,66.21,66.01,66.06,20082.0,62.7899,62.942,62.7519,62.7994,20082.0
2023-10-02 15:30:00,66.05,66.13,65.99,66.11,22504.0,62.7899,62.866,62.7329,62.8469,22504.0
2023-10-02 15:40:00,66.09,66.19,66.05,66.16,39729.0,62.8279,62.923,62.7899,62.8945,39729.0
2023-10-02 15:50:00,66.15,66.23,66.0,66.19,253870.0,62.885,62.961,62.7424,62.923,253870.0
2023-10-03 09:30:00,65.74,66.07,65.74,65.97,18458.0,62.4952,62.8089,62.4952,62.7139,18458.0
2023-10-03 09:40:00,65.96,66.44,65.96,66.44,90403.0,62.7044,63.1607,62.7044,63.1607,90403.0
2023-10-03 09:50:00,66.38,66.59,66.33,66.46,13509.0,63.1036,63.3033,63.0561,63.1797,13509.0
2023-10-03 10:00:00,66.58,66.58,66.23,66.23,36017.0,63.2938,63.2938,62.961,62.961,36017.0
2023-10-03 10:10:00,66.19,66.26,65.93,66.09,13989.0,62.923,62.9895,62.6758,62.8279,13989.0
2023-10-03 10:20:00,66.07,66.14,65.9,65.98,14562.0,62.8089,62.8755,62.6473,62.7234,14562.0
2023-10-03 10:30:00,65.97,66.06,65.81,65.94,35025.0,62.7139,62.7994,62.5618,62.6853,35025.0
2023-10-03 10:40:00,65.95,66.2,65.9,66.03,118379.0,62.6948,62.9325,62.6473,62.7709,118379.0
2023-10-03 10:50:00,66.03,66.05,65.71,65.71,26331.0,62.7709,62.7899,62.4667,62.4667,26331.0
2023-10-03 11:00:00,65.69,65.8,65.65,65.7,23957.0,62.4477,62.5523,62.4097,62.4572,23957.0
2023-10-03 11:10:00,65.67,65.77,65.6,65.64,14014.0,62.4287,62.5237,62.3621,62.4001,14014.0
2023-10-03 11:20:00,65.62,65.73,65.62,65.73,16010.0,62.3811,62.4857,62.3811,62.4857,16010.0
2023-10-03 11:30:00,65.72,65.83,65.61,65.76,46062.0,62.4762,62.5808,62.3716,62.5142,46062.0
2023-10-03 11:40:00,65.8,65.96,65.8,65.84,45958.0,62.5523,62.7044,62.5523,62.5903,45958.0
2023-10-03 11:50:00,65.84,65.92,65.75,65.92,11854.0,62.5903,62.6663,62.5047,62.6663,11854.0
2023-10-03 12:00:00,65.92,66.05,65.89,65.99,10009.0,62.6663,62.7899,62.6378,62.7329,10009.0
2023-10-03 12:10:00,65.98,66.09,65.98,66.02,6843.0,62.7234,62.8279,62.7234,62.7614,6843.0
2023-10-03 12:20:00,66.03,66.14,65.96,66.14,14301.0,62.7709,62.8755,62.7044,62.8755,14301.0
2023-10-03 12:30:00,66.14,66.26,66.05,66.11,49522.0,62.8755,62.9895,62.7899,62.8469,49522.0
2023-10-03 12:40:00,66.1,66.23,66.06,66.11,12947.0,62.8374,62.961,62.7994,62.8469,12947.0
2023-10-03 12:50:00,66.09,66.09,65.92,65.92,15579.0,62.8279,62.8279,62.6663,62.6663,15579.0
2023-10-03 13:00:00,65.93,66.08,65.91,65.95,15710.0,62.6758,62.8184,62.6568,62.6948,15710.0
2023-10-03 13:10:00,65.95,66.0,65.92,65.96,8217.0,62.6948,62.7424,62.6663,62.7044,8217.0
2023-10-03 13:20:00,65.97,66.01,65.91,65.91,10224.0,62.7139,62.7519,62.6568,62.6568,10224.0
2023-10-03 13:30:00,65.91,65.91,65.77,65.8,12058.0,62.6568,62.6568,62.5237,62.5523,12058.0
2023-10-03 13:40:00,65.81,65.91,65.75,65.76,21498.0,62.5618,62.6568,62.5047,62.5142,21498.0
2023-10-03 13:50:00,65.77,65.79,65.61,65.69,11069.0,62.5237,62.5427,62.3716,62.4477,11069.0
2023-10-03 14:00:00,65.69,65.71,65.42,65.46,73948.0,62.4477,62.4667,62.191,62.229,73948.0
2023-10-03 14:10:00,65.47,65.55,65.44,65.48,110231.0,62.2385,62.3146,62.21,62.248,110231.0
2023-10-03 14:20:00,65.48,65.48,65.29,65.3,15952.0,62.248,62.248,62.0674,62.0769,15952.0
2023-10-03 14:30:00,65.3,65.56,65.23,65.56,19699.0,62.0769,62.3241,62.0104,62.3241,19699.0
2023-10-03 14:40:00,65.54,65.71,65.49,65.67,15968.0,62.3051,62.4667,62.2576,62.4287,15968.0
2023-10-03 14:50:00,65.69,65.73,65.61,65.63,16911.0,62.4477,62.4857,62.3716,62.3906,16911.0
2023-10-03 15:00:00,65.63,65.69,65.51,65.69,19353.0,62.3906,62.4477,62.2766,62.4477,19353.0
2023-10-03 15:10:00,65.69,65.7,65.35,65.36,23315.0,62.4477,62.4572,62.1245,62.134,23315.0
2023-10-03 15:20:00,65.36,65.47,65.27,65.27,14257.0,62.134,62.2385,62.0484,62.0484,14257.0
2023-10-03 15:30:00,65.27,65.43,65.25,65.33,65405.0,62.0484,62.2005,62.0294,62.1054,65405.0
2023-10-03 15:40:00,65.34,65.54,65.29,65.53,36196.0,62.115,62.3051,62.0674,62.2956,36196.0
2023-10-03 15:50:00,65.51,65.58,65.31,65.42,183822.0,62.2766,62.3431,62.0864,62.191,183822.0
2023-10-04 09:30:00,65.36,66.07,65.18,66.07,90935.0,62.134,62.8089,61.9629,62.8089,90935.0
2023-10-04 09:40:00,66.11,66.19,65.85,66.08,73452.0,62.8469,62.923,62.5998,62.8184,73452.0
2023-10-04 09:50:00,66.08,66.12,65.45,65.52,25903.0,62.8184,62.8565,62.2195,62.2861,25903.0
2023-10-04 10:00:00,65.6,65.63,65.3,65.38,12216.0,62.3621,62.3906,62.0769,62.153,12216.0
2023-10-04 10:10:00,65.39,65.63,65.33,65.36,10993.0,62.1625,62.3906,62.1054,62.134,10993.0
2023-10-04 10:20:00,65.36,65.36,64.92,64.97,25397.0,62.134,62.134,61.7157,61.7632,25397.0
2023-10-04 10:30:00,64.98,65.58,64.98,65.49,27400.0,61.7727,62.3431,61.7727,62.2576,27400.0
2023-10-04 10:40:00,65.51,65.82,65.39,65.39,16975.0,62.2766,62.5713,62.1625,62.1625,16975.0
2023-10-04 10:50:00,65.36,65.43,65.26,65.3,9300.0,62.134,62.2005,62.0389,62.0769,9300.0
2023-10-04 11:00:00,65.32,65.4,65.18,65.28,32718.0,62.0959,62.172,61.9629,62.0579,32718.0
2023-10-04 11:10:00,65.3,65.73,65.27,65.67,18352.0,62.0769,62.4857,62.0484,62.4287,18352.0
2023-10-04 11:20:00,65.66,65.86,65.63,65.83,37934.0,62.4192,62.6093,62.3906,62.5808,37934.0
2023-10-04 11:30:00,65.84,65.9,65.68,65.84,11009.0,62.5903,62.6473,62.4382,62.5903,11009.0
2023-10-04 11:40:00,65.84,66.02,65.77,65.91,8248.0,62.5903,62.7614,62.5237,62.6568,8248.0
2023-10-04 11:50:00,65.9,65.97,65.85,65.95,6279.0,62.6473,62.7139,62.5998,62.6948,6279.0
2023-10-04 12:00:00,65.92,65.92,65.83,65.84,8431.0,62.6663,62.6663,62.5808,62.5903,8431.0
2023-10-04 12:10:00,65.86,65.92,65.66,65.92,6139.0,62.6093,62.6663,62.4192,62.6663,6139.0
2023-10-04 12:20:00,65.88,65.91,65.79,65.88,7976.0,62.6283,62.6568,62.5427,62.6283,7976.0
2023-10-04 12:30:00,65.89,65.91,65.78,65.86,10887.0,62.6378,62.6568,62.5332,62.6093,10887.0
2023-10-04 12:40:00,65.85,65.89,65.72,65.72,8268.0,62.5998,62.6378,62.4762,62.4762,8268.0
2023-10-04 12:50:00,65.72,65.78,65.64,65.73,25368.0,62.4762,62.5332,62.4001,62.4857,25368.0
2023-10-04 13:00:00,65.75,65.86,65.74,65.77,18332.0,62.5047,62.6093,62.4952,62.5237,18332.0
2023-10-04 13:10:00,65.77,65.86,65.7,65.81,18123.0,62.5237,62.6093,62.4572,62.5618,18123.0
2023-10-04 13:20:00,65.8,65.8,65.59,65.64,35032.0,62.5523,62.5523,62.3526,62.4001,35032.0
2023-10-04 13:30:00,65.67,65.78,65.62,65.76,43008.0,62.4287,62.5332,62.3811,62.5142,43008.0
2023-10-04 13:40:00,65.73,65.85,65.72,65.83,26221.0,62.4857,62.5998,62.4762,62.5808,26221.0
2023-10-04 13:50:00,65.83,65.86,65.66,65.76,25547.0,62.5808,62.6093,62.4192,62.5142,25547.0
2023-10-04 14:00:00,65.72,65.83,65.69,65.79,8902.0,62.4762,62.5808,62.4477,62.5427,8902.0
2023-10-04 14:10:00,65.73,65.96,65.73,65.95,34281.0,62.4857,62.7044,62.4857,62.6948,34281.0
2023-10-04 14:20:00,65.95,66.01,65.83,66.01,24808.0,62.6948,62.7519,62.5808,62.7519,24808.0
2023-10-04 14:30:00,66.01,66.01,65.79,65.81,12862.0,62.7519,62.7519,62.5427,62.5618,12862.0
2023-10-04 14:40:00,65.81,65.96,65.81,65.87,4851.0,62.5618,62.7044,62.5618,62.6188,4851.0
2023-10-04 14:50:00,65.85,65.92,65.83,65.86,7805.0,62.5998,62.6663,62.5808,62.6093,7805.0
2023-10-04 15:00:00,65.87,65.93,65.82,65.86,10715.0,62.6188,62.6758,62.5713,62.6093,10715.0
2023-10-04 15:10:00,65.87,66.03,65.87,65.96,8735.0,62.6188,62.7709,62.6188,62.7044,8735.0
2023-10-04 15:20:00,65.95,66.03,65.85,65.88,14106.0,62.6948,62.7709,62.5998,62.6283,14106.0
2023-10-04 15:30:00,65.88,66.03,65.84,65.97,25795.0,62.6283,62.7709,62.5903,62.7139,25795.0
2023-10-04 15:40:00,65.95,66.13,65.95,66.01,31595.0,62.6948,62.866,62.6948,62.7519,31595.0
2023-10-04 15:50:00,66.0,66.07,65.84,65.98,152534.0,62.7424,62.8089,62.5903,62.7234,152534.0
2023-10-05 09:30:00,66.3,67.21,66.26,67.09,72339.0,63.0276,63.8927,62.9895,63.7786,72339.0
2023-10-05 09:40:00,67.09,67.17,66.86,66.93,148452.0,63.7786,63.8546,63.5599,63.6265,148452.0
2023-10-05 09:50:00,66.96,67.39,66.89,67.38,45620.0,63.655,64.0638,63.5885,64.0543,45620.0
2023-10-05 10:00:00,67.36,67.36,66.97,67.15,115013.0,64.0353,64.0353,63.6645,63.8356,115013.0
2023-10-05 10:10:00,67.13,67.32,67.03,67.22,33624.0,63.8166,63.9972,63.7215,63.9022,33624.0
2023-10-05 10:20:00,67.2,67.28,67.12,67.22,31368.0,63.8831,63.9592,63.8071,63.9022,31368.0
2023-10-05 10:30:00,67.19,67.29,67.03,67.09,69107.0,63.8736,63.9687,63.7215,63.7786,69107.0
2023-10-05 10:40:00,67.1,67.1,66.51,66.53,35401.0,63.7881,63.7881,63.2272,63.2462,35401.0
2023-10-05 10:50:00,66.55,66.61,66.29,66.32,18466.0,63.2652,63.3223,63.0181,63.0466,18466.0
2023-10-05 11:00:00,66.33,66.33,66.08,66.24,28813.0,63.0561,63.0561,62.8184,62.9705,28813.0
2023-10-05 11:10:00,66.23,66.38,66.13,66.3,19879.0,62.961,63.1036,62.866,63.0276,19879.0
2023-10-05 11:20:00,66.28,66.5,66.25,66.28,16876.0,63.0086,63.2177,62.98,63.0086,16876.0
2023-10-05 11:30:00,66.25,66.33,66.16,66.28,8626.0,62.98,63.0561,62.8945,63.0086,8626.0
2023-10-05 11:40:00,66.26,66.31,66.13,66.23,11958.0,62.9895,63.0371,62.866,62.961,11958.0
2023-10-05 11:50:00,66.23,66.23,66.03,66.04,19897.0,62.961,62.961,62.7709,62.7804,19897.0
2023-10-05 12:00:00,66.03,66.16,65.93,66.16,11251.0,62.7709,62.8945,62.6758,62.8945,11251.0
2023-10-05 12:10:00,66.14,66.28,66.13,66.15,3972.0,62.8755,63.0086,62.866,62.885,3972.0
2023-10-05 12:20:00,66.15,66.43,66.13,66.38,7158.0,62.885,63.1512,62.866,63.1036,7158.0
2023-10-05 12:30:00,66.41,66.55,66.38,66.51,10414.0,63.1321,63.2652,63.1036,63.2272,10414.0
2023-10-05 12:40:00,66.51,66.51,66.39,66.42,3000.0,63.2272,63.2272,63.1131,63.1416,3000.0
2023-10-05 12:50:00,66.42,66.57,66.42,66.55,6137.0,63.1416,63.2842,63.1416,63.2652,6137.0
2023-10-05 13:00:00,66.55,66.58,66.44,66.44,5800.0,63.2652,63.2938,63.1607,63.1607,5800.0
2023-10-05 13:10:00,66.39,66.6,66.39,66.55,5554.0,63.1131,63.3128,63.1131,63.2652,5554.0
2023-10-05 13:20:00,66.53,66.65,66.51,66.62,16869.0,63.2462,63.3603,63.2272,63.3318,16869.0
2023-10-05 13:30:00,66.6,66.74,66.48,66.74,9631.0,63.3128,63.4459,63.1987,63.4459,9631.0
2023-10-05 13:40:00,66.76,66.86,66.7,66.81,7595.0,63.4649,63.5599,63.4078,63.5124,7595.0
2023-10-05 13:50:00,66.82,66.83,66.61,66.66,5283.0,63.5219,63.5314,63.3223,63.3698,5283.0
2023-10-05 14:00:00,66.67,66.71,66.57,66.59,9226.0,63.3793,63.4173,63.2842,63.3033,9226.0
2023-10-05 14:10:00,66.6,66.64,66.55,66.57,10913.0,63.3128,63.3508,63.2652,63.2842,10913.0
2023-10-05 14:20:00,66.58,66.58,66.41,66.48,16114.0,63.2938,63.2938,63.1321,63.1987,16114.0
2023-10-05 14:30:00,66.48,66.78,66.48,66.78,11114.0,63.1987,63.4839,63.1987,63.4839,11114.0
2023-10-05 14:40:00,66.77,66.78,66.69,66.71,8074.0,63.4744,63.4839,63.3983,63.4173,8074.0
2023-10-05 14:50:00,66.73,66.85,66.73,66.83,7917.0,63.4363,63.5504,63.4363,63.5314,7917.0
2023-10-05 15:00:00,66.82,66.86,66.69,66.71,9624.0,63.5219,63.5599,63.3983,63.4173,9624.0
2023-10-05 15:10:00,66.72,66.73,66.63,66.67,8239.0,63.4268,63.4363,63.3413,63.3793,8239.0
2023-10-05 15:20:00,66.67,66.68,66.53,66.6,10878.0,63.3793,63.3888,63.2462,63.3128,10878.0
2023-10-05 15:30:00,66.63,66.67,66.54,66.58,25236.0,63.3413,63.3793,63.2557,63.2938,25236.0
2023-10-05 15:40:00,66.6,66.67,66.56,66.64,23485.0,63.3128,63.3793,63.2747,63.3508,23485.0
2023-10-05 15:50:00,66.62,66.67,66.53,66.66,113045.0,63.3318,63.3793,63.2462,63.3698,113045.0
2023-10-06 09:30:00,65.76,66.49,65.76,66.1,83564.0,62.5142,63.2082,62.5142,62.8374,83564.0
2023-10-06 09:40:00,65.99,66.12,65.89,65.91,40036.0,62.7329,62.8565,62.6378,62.6568,40036.0
2023-10-06 09:50:00,65.86,65.94,65.5,65.81,55983.0,62.6093,62.6853,62.2671,62.5618,55983.0
2023-10-06 10:00:00,65.78,65.99,65.7,65.87,11387.0,62.5332,62.7329,62.4572,62.6188,11387.0
2023-10-06 10:10:00,65.86,66.01,65.73,65.78,17132.0,62.6093,62.7519,62.4857,62.5332,17132.0
2023-10-06 10:20:00,65.78,65.99,65.69,65.9,40793.0,62.5332,62.7329,62.4477,62.6473,40793.0
2023-10-06 10:30:00,65.92,66.21,65.9,66.05,34412.0,62.6663,62.942,62.6473,62.7899,34412.0
2023-10-06 10:40:00,66.03,66.07,65.71,65.85,22248.0,62.7709,62.8089,62.4667,62.5998,22248.0
2023-10-06 10:50:00,65.85,65.97,65.72,65.84,30170.0,62.5998,62.7139,62.4762,62.5903,30170.0
2023-10-06 11:00:00,65.83,66.19,65.77,66.16,24351.0,62.5808,62.923,62.5237,62.8945,24351.0
2023-10-06 11:10:00,66.21,66.22,66.06,66.09,13276.0,62.942,62.9515,62.7994,62.8279,13276.0
2023-10-06 11:20:00,66.08,66.39,66.07,66.31,10935.0,62.8184,63.1131,62.8089,63.0371,10935.0
2023-10-06 11:30:00,66.36,66.53,66.3,66.42,14411.0,63.0846,63.2462,63.0276,63.1416,14411.0
2023-10-06 11:40:00,66.39,66.61,66.38,66.55,16053.0,63.1131,63.3223,63.1036,63.2652,16053.0
2023-10-06 11:50:00,66.54,66.77,66.43,66.77,10630.0,63.2557,63.4744,63.1512,63.4744,10630.0
2023-10-06 12:00:00,66.79,66.85,66.68,66.78,7738.0,63.4934,63.5504,63.3888,63.4839,7738.0
2023-10-06 12:10:00,66.76,66.8,66.61,66.77,10566.0,63.4649,63.5029,63.3223,63.4744,10566.0
2023-10-06 12:20:00,66.77,66.8,66.59,66.59,8346.0,63.4744,63.5029,63.3033,63.3033,8346.0
2023-10-06 12:30:00,66.61,66.65,66.51,66.54,14822.0,63.3223,63.3603,63.2272,63.2557,14822.0
2023-10-06 12:40:00,66.55,66.67,66.48,66.49,38729.0,63.2652,63.3793,63.1987,63.2082,38729.0
2023-10-06 12:50:00,66.5,66.64,66.48,66.55,13197.0,63.2177,63.3508,63.1987,63.2652,13197.0
2023-10-06 13:00:00,66.54,66.56,66.29,66.33,6400.0,63.2557,63.2747,63.0181,63.0561,6400.0
2023-10-06 13:10:00,66.32,66.44,66.3,66.39,13947.0,63.0466,63.1607,63.0276,63.1131,13947.0
2023-10-06 13:20:00,66.39,66.5,66.38,66.43,5504.0,63.1131,63.2177,63.1036,63.1512,5504.0
2023-10-06 13:30:00,66.46,66.59,66.42,66.55,12724.0,63.1797,63.3033,63.1416,63.2652,12724.0
2023-10-06 13:40:00,66.56,66.57,66.35,66.38,8778.0,63.2747,63.2842,63.0751,63.1036,8778.0
2023-10-06 13:50:00,66.39,66.4,66.34,66.37,4815.0,63.1131,63.1226,63.0656,63.0941,4815.0
2023-10-06 14:00:00,66.35,66.35,66.25,66.29,7900.0,63.0751,63.0751,62.98,63.0181,7900.0
2023-10-06 14:10:00,66.29,66.38,66.26,66.38,9638.0,63.0181,63.1036,62.9895,63.1036,9638.0
2023-10-06 14:20:00,66.4,66.41,66.3,66.37,10385.0,63.1226,63.1321,63.0276,63.0941,10385.0
2023-10-06 14:30:00,66.37,66.43,66.35,66.42,9249.0,63.0941,63.1512,63.0751,63.1416,9249.0
2023-10-06 14:40:00,66.42,66.44,66.32,66.39,13392.0,63.1416,63.1607,63.0466,63.1131,13392.0
2023-10-06 14:50:00,66.41,66.59,66.38,66.51,61740.0,63.1321,63.3033,63.1036,63.2272,61740.0
2023-10-06 15:00:00,66.5,66.63,66.47,66.53,17956.0,63.2177,63.3413,63.1892,63.2462,17956.0
2023-10-06 15:10:00,66.52,66.56,66.46,66.53,46100.0,63.2367,63.2747,63.1797,63.2462,46100.0
2023-10-06 15:20:00,66.52,66.74,66.52,66.71,32683.0,63.2367,63.4459,63.2367,63.4173,32683.0
2023-10-06 15:30:00,66.72,66.72,66.35,66.42,45082.0,63.4268,63.4268,63.0751,63.1416,45082.0
2023-10-06 15:40:00,66.42,66.42,66.19,66.22,66204.0,63.1416,63.1416,62.923,62.9515,66204.0
2023-10-06 15:50:00,66.21,66.22,66.03,66.06,152496.0,62.942,62.9515,62.7709,62.7994,152496.0
2023-10-09 09:30:00,65.83,65.93,65.38,65.73,20503.0,62.5808,62.6758,62.153,62.4857,20503.0
2023-10-09 09:40:00,65.79,66.06,65.68,66.02,29194.0,62.5427,62.7994,62.4382,62.7614,29194.0
2023-10-09 09:50:00,66.08,66.09,65.64,65.74,11504.0,62.8184,62.8279,62.4001,62.4952,11504.0
2023-10-09 10:00:00,65.78,65.84,65.69,65.78,13963.0,62.5332,62.5903,62.4477,62.5332,13963.0
2023-10-09 10:10:00,65.8,65.89,65.68,65.85,16554.0,62.5523,62.6378,62.4382,62.5998,16554.0
2023-10-09 10:20:00,65.85,65.93,65.79,65.81,68989.0,62.5998,62.6758,62.5427,62.5618,68989.0
2023-10-09 10:30:00,65.86,66.12,65.82,66.03,30600.0,62.6093,62.8565,62.5713,62.7709,30600.0
2023-10-09 10:40:00,66.05,66.19,65.96,65.96,19850.0,62.7899,62.923,62.7044,62.7044,19850.0
2023-10-09 10:50:00,65.95,66.07,65.95,66.01,13312.0,62.6948,62.8089,62.6948,62.7519,13312.0
2023-10-09 11:00:00,66.03,66.09,65.83,65.85,13007.0,62.7709,62.8279,62.5808,62.5998,13007.0
2023-10-09 11:10:00,65.85,65.85,65.6,65.67,11045.0,62.5998,62.5998,62.3621,62.4287,11045.0
2023-10-09 11:20:00,65.64,65.88,65.59,65.88,8727.0,62.4001,62.6283,62.3526,62.6283,8727.0
2023-10-09 11:30:00,65.88,65.99,65.84,65.84,9340.0,62.6283,62.7329,62.5903,62.5903,9340.0
2023-10-09 11:40:00,65.86,65.9,65.75,65.77,9792.0,62.6093,62.6473,62.5047,62.5237,9792.0
2023-10-09 11:50:00,65.76,65.93,65.75,65.9,29152.0,62.5142,62.6758,62.5047,62.6473,29152.0
2023-10-09 12:00:00,65.93,66.12,65.85,66.09,9715.0,62.6758,62.8565,62.5998,62.8279,9715.0
2023-10-09 12:10:00,66.08,66.16,65.97,66.11,32625.0,62.8184,62.8945,62.7139,62.8469,32625.0
2023-10-09 12:20:00,66.14,66.21,66.02,66.05,11637.0,62.8755,62.942,62.7614,62.7899,11637.0
2023-10-09 12:30:00,66.06,66.18,66.04,66.08,32231.0,62.7994,62.9135,62.7804,62.8184,32231.0
2023-10-09 12:40:00,66.08,66.12,66.0,66.02,8117.0,62.8184,62.8565,62.7424,62.7614,8117.0
2023-10-09 12:50:00,66.02,66.08,65.96,66.05,14688.0,62.7614,62.8184,62.7044,62.7899,14688.0
2023-10-09 13:00:00,66.08,66.16,65.99,66.0,10732.0,62.8184,62.8945,62.7329,62.7424,10732.0
2023-10-09 13:10:00,66.01,66.02,65.94,66.0,11766.0,62.7519,62.7614,62.6853,62.7424,11766.0
2023-10-09 13:20:00,65.99,66.1,65.94,66.1,20032.0,62.7329,62.8374,62.6853,62.8374,20032.0
2023-10-09 13:30:00,66.12,66.25,66.09,66.25,11023.0,62.8565,62.98,62.8279,62.98,11023.0
2023-10-09 13:40:00,66.25,66.35,66.22,66.27,24162.0,62.98,63.0751,62.9515,62.9991,24162.0
2023-10-09 13:50:00,66.29,66.3,66.21,66.29,17599.0,63.0181,63.0276,62.942,63.0181,17599.0
2023-10-09 14:00:00,66.33,66.5,66.25,66.47,15295.0,63.0561,63.2177,62.98,63.1892,15295.0
2023-10-09 14:10:00,66.47,66.5,66.44,66.46,8781.0,63.1892,63.2177,63.1607,63.1797,8781.0
2023-10-09 14:20:00,66.45,66.53,66.42,66.52,5893.0,63.1702,63.2462,63.1416,63.2367,5893.0
2023-10-09 14:30:00,66.52,66.52,66.43,66.52,10372.0,63.2367,63.2367,63.1512,63.2367,10372.0
2023-10-09 14:40:00,66.52,66.58,66.47,66.49,10124.0,63.2367,63.2938,63.1892,63.2082,10124.0
2023-10-09 14:50:00,66.51,66.53,66.46,66.48,9606.0,63.2272,63.2462,63.1797,63.1987,9606.0
2023-10-09 15:00:00,66.48,66.5,66.29,66.29,12704.0,63.1987,63.2177,63.0181,63.0181,12704.0
2023-10-09 15:10:00,66.28,66.32,66.18,66.22,14651.0,63.0086,63.0466,62.9135,62.9515,14651.0
2023-10-09 15:20:00,66.21,66.33,66.21,66.31,10725.0,62.942,63.0561,62.942,63.0371,10725.0
2023-10-09 15:30:00,66.31,66.35,66.21,66.34,15857.0,63.0371,63.0751,62.942,63.0656,15857.0
2023-10-09 15:40:00,66.33,66.36,66.18,66.29,31936.0,63.0561,63.0846,62.9135,63.0181,31936.0
2023-10-09 15:50:00,66.28,66.34,66.15,66.26,188221.0,63.0086,63.0656,62.885,62.9895,188221.0
2023-10-10 09:30:00,66.2,66.71,66.19,66.35,26031.0,62.9325,63.4173,62.923,63.0751,26031.0
2023-10-10 09:40:00,66.43,66.99,66.34,66.94,18577.0,63.1512,63.6835,63.0656,63.636,18577.0
2023-10-10 09:50:00,66.96,67.14,66.86,66.95,16485.0,63.655,63.8261,63.5599,63.6455,16485.0
2023-10-10 10:00:00,66.92,67.06,66.92,66.97,31339.0,63.617,63.7501,63.617,63.6645,31339.0
2023-10-10 10:10:00,66.95,67.13,66.91,67.13,19485.0,63.6455,63.8166,63.6075,63.8166,19485.0
2023-10-10 10:20:00,67.13,67.25,67.09,67.23,14911.0,63.8166,63.9307,63.7786,63.9117,14911.0
2023-10-10 10:30:00,67.24,67.3,67.19,67.2,16025.0,63.9212,63.9782,63.8736,63.8831,16025.0
2023-10-10 10:40:00,67.23,67.33,66.97,67.03,26548.0,63.9117,64.0067,63.6645,63.7215,26548.0
2023-10-10 10:50:00,67.04,67.18,66.98,67.06,12744.0,63.731,63.8641,63.674,63.7501,12744.0
2023-10-10 11:00:00,67.05,67.32,67.02,67.28,18593.0,63.7406,63.9972,63.712,63.9592,18593.0
2023-10-10 11:10:00,67.3,67.38,67.17,67.27,20883.0,63.9782,64.0543,63.8546,63.9497,20883.0
2023-10-10 11:20:00,67.28,67.35,67.23,67.23,11878.0,63.9592,64.0257,63.9117,63.9117,11878.0
2023-10-10 11:30:00,67.22,67.25,67.12,67.18,7360.0,63.9022,63.9307,63.8071,63.8641,7360.0
2023-10-10 11:40:00,67.17,67.26,67.16,67.26,13232.0,63.8546,63.9402,63.8451,63.9402,13232.0
2023-10-10 11:50:00,67.25,67.48,67.2,67.48,16097.0,63.9307,64.1493,63.8831,64.1493,16097.0
2023-10-10 12:00:00,67.48,67.48,67.36,67.38,17381.0,64.1493,64.1493,64.0353,64.0543,17381.0
2023-10-10 12:10:00,67.38,67.45,67.32,67.42,47982.0,64.0543,64.1208,63.9972,64.0923,47982.0
2023-10-10 12:20:00,67.42,67.43,67.29,67.35,8975.0,64.0923,64.1018,63.9687,64.0257,8975.0
2023-10-10 12:30:00,67.35,67.42,67.29,67.34,13779.0,64.0257,64.0923,63.9687,64.0162,13779.0
2023-10-10 12:40:00,67.34,67.34,67.27,67.28,8742.0,64.0162,64.0162,63.9497,63.9592,8742.0
2023-10-10 12:50:00,67.27,67.28,67.18,67.24,9975.0,63.9497,63.9592,63.8641,63.9212,9975.0
2023-10-10 13:00:00,67.23,67.26,66.68,66.72,26106.0,63.9117,63.9402,63.3888,63.4268,26106.0
2023-10-10 13:10:00,66.74,66.75,66.55,66.64,22102.0,63.4459,63.4554,63.2652,63.3508,22102.0
2023-10-10 13:20:00,66.63,66.71,66.52,66.58,7703.0,63.3413,63.4173,63.2367,63.2938,7703.0
2023-10-10 13:30:00,66.61,66.73,66.6,66.72,12270.0,63.3223,63.4363,63.3128,63.4268,12270.0
2023-10-10 13:40:00,66.72,66.81,66.66,66.7,21693.0,63.4268,63.5124,63.3698,63.4078,21693.0
2023-10-10 13:50:00,66.7,66.7,66.45,66.5,47092.0,63.4078,63.4078,63.1702,63.2177,47092.0
2023-10-10 14:00:00,66.5,66.57,66.46,66.49,58360.0,63.2177,63.2842,63.1797,63.2082,58360.0
2023-10-10 14:10:00,66.49,66.74,66.47,66.65,70600.0,63.2082,63.4459,63.1892,63.3603,70600.0
2023-10-10 14:20:00,66.61,66.72,66.5,66.69,40247.0,63.3223,63.4268,63.2177,63.3983,40247.0
2023-10-10 14:30:00,66.69,66.73,66.47,66.53,39763.0,63.3983,63.4363,63.1892,63.2462,39763.0
2023-10-10 14:40:00,66.53,66.84,66.49,66.81,41885.0,63.2462,63.5409,63.2082,63.5124,41885.0
2023-10-10 14:50:00,66.77,66.77,66.43,66.46,36973.0,63.4744,63.4744,63.1512,63.1797,36973.0
2023-10-10 15:00:00,66.46,66.57,66.41,66.57,19918.0,63.1797,63.2842,63.1321,63.2842,19918.0
2023-10-10 15:10:00,66.56,66.56,66.41,66.41,32911.0,63.2747,63.2747,63.1321,63.1321,32911.0
2023-10-10 15:20:00,66.41,66.41,66.27,66.29,19076.0,63.1321,63.1321,62.9991,63.0181,19076.0
2023-10-10 15:30:00,66.28,66.48,66.27,66.41,22416.0,63.0086,63.1987,62.9991,63.1321,22416.0
2023-10-10 15:40:00,66.42,66.65,66.42,66.65,63223.0,63.1416,63.3603,63.1416,63.3603,63223.0
2023-10-10 15:50:00,66.63,66.69,66.54,66.6,175774.0,63.3413,63.3983,63.2557,63.3128,175774.0
2023-10-11 09:30:00,66.76,67.7,66.76,67.53,62589.0,63.4649,64.3585,63.4649,64.1969,62589.0
2023-10-11 09:40:00,67.5,67.67,67.43,67.5,44011.0,64.1683,64.33,64.1018,64.1683,44011.0
2023-10-11 09:50:00,67.5,67.75,67.42,67.61,72266.0,64.1683,64.406,64.0923,64.2729,72266.0
2023-10-11 10:00:00,67.59,67.64,67.49,67.56,49770.0,64.2539,64.3014,64.1588,64.2254,49770.0
2023-10-11 10:10:00,67.55,67.64,67.47,67.62,36545.0,64.2159,64.3014,64.1398,64.2824,36545.0
2023-10-11 10:20:00,67.6,67.84,67.55,67.81,57085.0,64.2634,64.4916,64.2159,64.463,57085.0
2023-10-11 10:30:00,67.83,68.06,67.69,68.05,53659.0,64.4821,64.7007,64.349,64.6912,53659.0
2023-10-11 10:40:00,68.03,68.15,67.82,67.9,40967.0,64.6722,64.7863,64.4725,64.5486,40967.0
2023-10-11 10:50:00,67.92,68.14,67.86,68.04,66506.0,64.5676,64.7768,64.5106,64.6817,66506.0
2023-10-11 11:00:00,68.02,68.08,67.88,68.0,19734.0,64.6627,64.7197,64.5296,64.6437,19734.0
2023-10-11 11:10:00,68.02,68.03,67.8,67.88,25878.0,64.6627,64.6722,64.4535,64.5296,25878.0
2023-10-11 11:20:00,67.86,68.01,67.8,67.9,34228.0,64.5106,64.6532,64.4535,64.5486,34228.0
2023-10-11 11:30:00,67.88,67.96,67.77,67.91,13944.0,64.5296,64.6056,64.425,64.5581,13944.0
2023-10-11 11:40:00,67.93,68.02,67.79,67.99,16018.0,64.5771,64.6627,64.444,64.6342,16018.0
2023-10-11 11:50:00,67.98,68.18,67.98,68.03,8452.0,64.6247,64.8148,64.6247,64.6722,8452.0
2023-10-11 12:00:00,68.02,68.06,67.84,68.02,36014.0,64.6627,64.7007,64.4916,64.6627,36014.0
2023-10-11 12:10:00,68.03,68.06,67.92,67.96,16887.0,64.6722,64.7007,64.5676,64.6056,16887.0
2023-10-11 12:20:00,67.94,68.03,67.93,68.0,13539.0,64.5866,64.6722,64.5771,64.6437,13539.0
2023-10-11 12:30:00,68.0,68.17,67.97,68.13,17541.0,64.6437,64.8053,64.6151,64.7672,17541.0
2023-10-11 12:40:00,68.14,68.35,68.12,68.3,47249.0,64.7768,64.9764,64.7577,64.9289,47249.0
2023-10-11 12:50:00,68.28,68.44,68.07,68.44,34228.0,64.9098,65.0619,64.7102,65.0619,34228.0
2023-10-11 13:00:00,68.44,68.61,68.39,68.59,48193.0,65.0619,65.2236,65.0144,65.2045,48193.0
2023-10-11 13:10:00,68.59,68.77,68.59,68.74,69812.0,65.2045,65.3757,65.2045,65.3471,69812.0
2023-10-11 13:20:00,68.7,68.82,68.61,68.81,24645.0,65.3091,65.4232,65.2236,65.4137,24645.0
2023-10-11 13:30:00,68.82,68.88,68.69,68.8,55859.0,65.4232,65.4802,65.2996,65.4042,55859.0
2023-10-11 13:40:00,68.8,68.8,68.62,68.68,77335.0,65.4042,65.4042,65.2331,65.2901,77335.0
2023-10-11 13:50:00,68.69,68.85,68.69,68.83,43476.0,65.2996,65.4517,65.2996,65.4327,43476.0
2023-10-11 14:00:00,68.8,68.94,68.8,68.92,39777.0,65.4042,65.5373,65.4042,65.5183,39777.0
2023-10-11 14:10:00,68.91,68.94,68.72,68.75,59626.0,65.5087,65.5373,65.3281,65.3566,59626.0
2023-10-11 14:20:00,68.76,68.95,68.74,68.86,24296.0,65.3662,65.5468,65.3471,65.4612,24296.0
2023-10-11 14:30:00,68.85,68.98,68.85,68.97,20597.0,65.4517,65.5753,65.4517,65.5658,20597.0
2023-10-11 14:40:00,68.97,69.26,68.96,69.26,27725.0,65.5658,65.8415,65.5563,65.8415,27725.0
2023-10-11 14:50:00,69.24,69.31,69.2,69.31,22187.0,65.8225,65.889,65.7844,65.889,22187.0
2023-10-11 15:00:00,69.35,69.5,69.3,69.41,65048.0,65.927,66.0696,65.8795,65.9841,65048.0
2023-10-11 15:10:00,69.41,69.42,69.12,69.22,91367.0,65.9841,65.9936,65.7084,65.8034,91367.0
2023-10-11 15:20:00,69.25,69.25,69.05,69.21,61501.0,65.832,65.832,65.6418,65.7939,61501.0
2023-10-11 15:30:00,69.2,69.31,69.15,69.27,62825.0,65.7844,65.889,65.7369,65.851,62825.0
2023-10-11 15:40:00,69.26,69.41,69.25,69.35,54260.0,65.8415,65.9841,65.832,65.927,54260.0
2023-10-11 15:50:00,69.36,69.64,69.35,69.59,246125.0,65.9365,66.2027,65.927,66.1552,246125.0
2023-10-12 09:30:00,69.87,70.12,69.22,69.8,73256.0,66.4214,66.659,65.8034,66.3548,73256.0
2023-10-12 09:40:00,69.7,69.74,69.4,69.64,52505.0,66.2598,66.2978,65.9746,66.2027,52505.0
2023-10-12 09:50:00,69.66,69.66,69.25,69.34,27517.0,66.2217,66.2217,65.832,65.9175,27517.0
2023-10-12 10:00:00,69.36,69.67,69.3,69.58,50162.0,65.9365,66.2312,65.8795,66.1457,50162.0
2023-10-12 10:10:00,69.57,69.66,69.25,69.39,30723.0,66.1362,66.2217,65.832,65.9651,30723.0
2023-10-12 10:20:00,69.38,69.53,69.27,69.35,30793.0,65.9555,66.0981,65.851,65.927,30793.0
2023-10-12 10:30:00,69.39,69.48,69.27,69.4,30912.0,65.9651,66.0506,65.851,65.9746,30912.0
2023-10-12 10:40:00,69.4,69.47,69.25,69.47,26572.0,65.9746,66.0411,65.832,66.0411,26572.0
2023-10-12 10:50:00,69.47,69.47,69.34,69.46,16433.0,66.0411,66.0411,65.9175,66.0316,16433.0
2023-10-12 11:00:00,69.43,69.67,69.28,69.65,28028.0,66.0031,66.2312,65.8605,66.2122,28028.0
2023-10-12 11:10:00,69.66,69.86,69.61,69.79,37294.0,66.2217,66.4119,66.1742,66.3453,37294.0
2023-10-12 11:20:00,69.78,69.82,69.7,69.8,19047.0,66.3358,66.3738,66.2598,66.3548,19047.0
2023-10-12 11:30:00,69.72,69.74,69.63,69.7,15088.0,66.2788,66.2978,66.1932,66.2598,15088.0
2023-10-12 11:40:00,69.73,69.75,69.52,69.71,20800.0,66.2883,66.3073,66.0886,66.2693,20800.0
2023-10-12 11:50:00,69.68,69.72,69.55,69.68,20449.0,66.2407,66.2788,66.1172,66.2407,20449.0
2023-10-12 12:00:00,69.69,69.73,69.46,69.49,16407.0,66.2502,66.2883,66.0316,66.0601,16407.0
2023-10-12 12:10:00,69.51,69.52,69.3,69.33,20823.0,66.0791,66.0886,65.8795,65.908,20823.0
2023-10-12 12:20:00,69.36,69.46,69.32,69.39,20979.0,65.9365,66.0316,65.8985,65.9651,20979.0
2023-10-12 12:30:00,69.39,69.4,69.28,69.3,16792.0,65.9651,65.9746,65.8605,65.8795,16792.0
2023-10-12 12:40:00,69.26,69.31,69.24,69.3,10601.0,65.8415,65.889,65.8225,65.8795,10601.0
2023-10-12 12:50:00,69.31,69.32,69.13,69.24,81394.0,65.889,65.8985,65.7179,65.8225,81394.0
2023-10-12 13:00:00,69.22,69.23,68.91,68.95,30563.0,65.8034,65.813,65.5087,65.5468,30563.0
2023-10-12 13:10:00,68.95,68.98,68.83,68.94,30102.0,65.5468,65.5753,65.4327,65.5373,30102.0
2023-10-12 13:20:00,68.93,69.1,68.91,69.06,23336.0,65.5278,65.6894,65.5087,65.6513,23336.0
2023-10-12 13:30:00,69.06,69.19,69.02,69.17,33055.0,65.6513,65.7749,65.6133,65.7559,33055.0
2023-10-12 13:40:00,69.17,69.23,69.08,69.16,31648.0,65.7559,65.813,65.6704,65.7464,31648.0
2023-10-12 13:50:00,69.19,69.25,69.1,69.14,63258.0,65.7749,65.832,65.6894,65.7274,63258.0
2023-10-12 14:00:00,69.12,69.19,68.7,68.7,52944.0,65.7084,65.7749,65.3091,65.3091,52944.0
2023-10-12 14:10:00,68.69,68.79,68.57,68.57,17983.0,65.2996,65.3947,65.1855,65.1855,17983.0
2023-10-12 14:20:00,68.59,69.1,68.58,69.09,38628.0,65.2045,65.6894,65.195,65.6799,38628.0
2023-10-12 14:30:00,69.08,69.18,69.02,69.13,15720.0,65.6704,65.7654,65.6133,65.7179,15720.0
2023-10-12 14:40:00,69.13,69.28,69.08,69.26,43819.0,65.7179,65.8605,65.6704,65.8415,43819.0
2023-10-12 14:50:00,69.25,69.28,69.21,69.23,27811.0,65.832,65.8605,65.7939,65.813,27811.0
2023-10-12 15:00:00,69.24,69.35,69.24,69.26,20143.0,65.8225,65.927,65.8225,65.8415,20143.0
2023-10-12 15:10:00,69.26,69.28,69.18,69.23,21164.0,65.8415,65.8605,65.7654,65.813,21164.0
2023-10-12 15:20:00,69.22,69.28,69.12,69.16,40029.0,65.8034,65.8605,65.7084,65.7464,40029.0
2023-10-12 15:30:00,69.15,69.33,69.15,69.31,43689.0,65.7369,65.908,65.7369,65.889,43689.0
2023-10-12 15:40:00,69.31,69.33,69.16,69.23,60052.0,65.889,65.908,65.7464,65.813,60052.0
2023-10-12 15:50:00,69.25,69.43,69.24,69.35,242843.0,65.832,66.0031,65.8225,65.927,242843.0
2023-10-13 09:30:00,69.69,70.24,69.17,69.47,120276.0,66.2502,66.7731,65.7559,66.0411,120276.0
2023-10-13 09:40:00,69.48,70.08,69.36,69.91,80024.0,66.0506,66.621,65.9365,66.4594,80024.0
2023-10-13 09:50:00,69.81,70.08,69.7,70.03,37942.0,66.3643,66.621,66.2598,66.5735,37942.0
2023-10-13 10:00:00,69.99,70.07,69.71,69.73,97350.0,66.5354,66.6115,66.2693,66.2883,97350.0
2023-10-13 10:10:00,69.71,69.89,69.62,69.76,72130.0,66.2693,66.4404,66.1837,66.3168,72130.0
2023-10-13 10:20:00,69.76,69.84,69.46,69.56,58925.0,66.3168,66.3928,66.0316,66.1267,58925.0
2023-10-13 10:30:00,69.55,69.86,69.55,69.77,47847.0,66.1172,66.4119,66.1172,66.3263,47847.0
2023-10-13 10:40:00,69.78,69.83,69.65,69.73,82418.0,66.3358,66.3833,66.2122,66.2883,82418.0
2023-10-13 10:50:00,69.73,69.74,69.38,69.43,60663.0,66.2883,66.2978,65.9555,66.0031,60663.0
2023-10-13 11:00:00,69.42,69.51,69.28,69.43,39845.0,65.9936,66.0791,65.8605,66.0031,39845.0
2023-10-13 11:10:00,69.42,69.46,69.11,69.14,30649.0,65.9936,66.0316,65.6989,65.7274,30649.0
2023-10-13 11:20:00,69.14,69.29,69.03,69.11,35811.0,65.7274,65.87,65.6228,65.6989,35811.0
2023-10-13 11:30:00,69.13,69.29,69.07,69.23,30811.0,65.7179,65.87,65.6608,65.813,30811.0
2023-10-13 11:40:00,69.25,69.32,69.13,69.15,28029.0,65.832,65.8985,65.7179,65.7369,28029.0
2023-10-13 11:50:00,69.14,69.16,68.94,69.08,30158.0,65.7274,65.7464,65.5373,65.6704,30158.0
2023-10-13 12:00:00,69.08,69.14,68.99,69.12,25415.0,65.6704,65.7274,65.5848,65.7084,25415.0
2023-10-13 12:10:00,69.11,69.15,69.03,69.13,22011.0,65.6989,65.7369,65.6228,65.7179,22011.0
2023-10-13 12:20:00,69.12,69.23,69.11,69.23,25665.0,65.7084,65.813,65.6989,65.813,25665.0
2023-10-13 12:30:00,69.25,69.31,69.2,69.26,35297.0,65.832,65.889,65.7844,65.8415,35297.0
2023-10-13 12:40:00,69.28,69.33,69.17,69.17,20941.0,65.8605,65.908,65.7559,65.7559,20941.0
2023-10-13 12:50:00,69.13,69.21,69.01,69.12,21715.0,65.7179,65.7939,65.6038,65.7084,21715.0
2023-10-13 13:00:00,69.12,69.15,68.94,68.98,21155.0,65.7084,65.7369,65.5373,65.5753,21155.0
2023-10-13 13:10:00,68.98,69.0,68.86,68.91,20733.0,65.5753,65.5943,65.4612,65.5087,20733.0
2023-10-13 13:20:00,68.89,69.02,68.83,68.83,24035.0,65.4897,65.6133,65.4327,65.4327,24035.0
2023-10-13 13:30:00,68.83,68.88,68.74,68.8,26369.0,65.4327,65.4802,65.3471,65.4042,26369.0
2023-10-13 13:40:00,68.81,69.07,68.8,68.98,25992.0,65.4137,65.6608,65.4042,65.5753,25992.0
2023-10-13 13:50:00,68.98,69.01,68.84,68.87,17955.0,65.5753,65.6038,65.4422,65.4707,17955.0
2023-10-13 14:00:00,68.86,68.89,68.74,68.76,19493.0,65.4612,65.4897,65.3471,65.3662,19493.0
2023-10-13 14:10:00,68.75,68.79,68.65,68.68,18081.0,65.3566,65.3947,65.2616,65.2901,18081.0
2023-10-13 14:20:00,68.68,68.74,68.57,68.7,21541.0,65.2901,65.3471,65.1855,65.3091,21541.0
2023-10-13 14:30:00,68.7,68.89,68.69,68.73,24418.0,65.3091,65.4897,65.2996,65.3376,24418.0
2023-10-13 14:40:00,68.72,68.78,68.64,68.71,24136.0,65.3281,65.3852,65.2521,65.3186,24136.0
2023-10-13 14:50:00,68.71,68.73,68.62,68.7,31520.0,65.3186,65.3376,65.2331,65.3091,31520.0
2023-10-13 15:00:00,68.7,68.84,68.6,68.68,28470.0,65.3091,65.4422,65.214,65.2901,28470.0
2023-10-13 15:10:00,68.67,68.75,68.44,68.45,33105.0,65.2806,65.3566,65.0619,65.0715,33105.0
2023-10-13 15:20:00,68.45,68.5,68.28,68.3,46012.0,65.0715,65.119,64.9098,64.9289,46012.0
2023-10-13 15:30:00,68.31,68.45,68.28,68.44,70405.0,64.9384,65.0715,64.9098,65.0619,70405.0
2023-10-13 15:40:00,68.44,68.45,68.21,68.25,90247.0,65.0619,65.0715,64.8433,64.8813,90247.0
2023-10-13 15:50:00,68.25,68.45,68.21,68.45,287433.0,64.8813,65.0715,64.8433,65.0715,287433.0
2023-10-16 09:30:00,68.6,69.08,68.4,69.04,61099.0,65.214,65.6704,65.0239,65.6323,61099.0
2023-10-16 09:40:00,69.05,69.19,68.82,68.84,33788.0,65.6418,65.7749,65.4232,65.4422,33788.0
2023-10-16 09:50:00,68.89,68.9,68.61,68.79,34004.0,65.4897,65.4992,65.2236,65.3947,34004.0
2023-10-16 10:00:00,68.79,68.96,68.36,68.51,26589.0,65.3947,65.5563,64.9859,65.1285,26589.0
2023-10-16 10:10:00,68.52,68.95,68.51,68.8,28957.0,65.138,65.5468,65.1285,65.4042,28957.0
2023-10-16 10:20:00,68.8,68.93,68.62,68.73,51636.0,65.4042,65.5278,65.2331,65.3376,51636.0
2023-10-16 10:30:00,68.74,68.93,68.73,68.76,27474.0,65.3471,65.5278,65.3376,65.3662,27474.0
2023-10-16 10:40:00,68.7,68.92,68.7,68.88,26477.0,65.3091,65.5183,65.3091,65.4802,26477.0
2023-10-16 10:50:00,68.89,69.16,68.87,69.16,50882.0,65.4897,65.7464,65.4707,65.7464,50882.0
2023-10-16 11:00:00,69.16,69.31,69.1,69.29,18056.0,65.7464,65.889,65.6894,65.87,18056.0
2023-10-16 11:10:00,69.29,69.3,69.03,69.05,14827.0,65.87,65.8795,65.6228,65.6418,14827.0
2023-10-16 11:20:00,69.05,69.18,69.01,69.1,19686.0,65.6418,65.7654,65.6038,65.6894,19686.0
2023-10-16 11:30:00,69.11,69.18,68.97,69.11,14613.0,65.6989,65.7654,65.5658,65.6989,14613.0
2023-10-16 11:40:00,69.09,69.19,69.02,69.19,17293.0,65.6799,65.7749,65.6133,65.7749,17293.0
2023-10-16 11:50:00,69.19,69.25,69.1,69.16,17533.0,65.7749,65.832,65.6894,65.7464,17533.0
2023-10-16 12:00:00,69.15,69.22,69.05,69.15,11524.0,65.7369,65.8034,65.6418,65.7369,11524.0
2023-10-16 12:10:00,69.14,69.24,69.09,69.17,13889.0,65.7274,65.8225,65.6799,65.7559,13889.0
2023-10-16 12:20:00,69.16,69.31,69.1,69.29,32578.0,65.7464,65.889,65.6894,65.87,32578.0
2023-10-16 12:30:00,69.3,69.38,69.18,69.23,17960.0,65.8795,65.9555,65.7654,65.813,17960.0
2023-10-16 12:40:00,69.2,69.26,69.16,69.22,16268.0,65.7844,65.8415,65.7464,65.8034,16268.0
2023-10-16 12:50:00,69.23,69.31,69.18,69.26,17697.0,65.813,65.889,65.7654,65.8415,17697.0
2023-10-16 13:00:00,69.28,69.4,69.28,69.38,14911.0,65.8605,65.9746,65.8605,65.9555,14911.0
2023-10-16 13:10:00,69.39,69.48,69.29,69.3,16744.0,65.9651,66.0506,65.87,65.8795,16744.0
2023-10-16 13:20:00,69.28,69.38,69.09,69.38,16085.0,65.8605,65.9555,65.6799,65.9555,16085.0
2023-10-16 13:30:00,69.36,69.4,69.27,69.32,19646.0,65.9365,65.9746,65.851,65.8985,19646.0
2023-10-16 13:40:00,69.33,69.37,69.21,69.28,23199.0,65.908,65.946,65.7939,65.8605,23199.0
2023-10-16 13:50:00,69.25,69.3,69.24,69.26,17200.0,65.832,65.8795,65.8225,65.8415,17200.0
2023-10-16 14:00:00,69.25,69.31,69.21,69.29,21861.0,65.832,65.889,65.7939,65.87,21861.0
2023-10-16 14:10:00,69.29,69.32,69.07,69.11,60185.0,65.87,65.8985,65.6608,65.6989,60185.0
2023-10-16 14:20:00,69.12,69.16,69.0,69.0,26186.0,65.7084,65.7464,65.5943,65.5943,26186.0
2023-10-16 14:30:00,69.0,69.05,68.92,68.93,16298.0,65.5943,65.6418,65.5183,65.5278,16298.0
2023-10-16 14:40:00,68.91,69.01,68.9,68.94,20594.0,65.5087,65.6038,65.4992,65.5373,20594.0
2023-10-16 14:50:00,68.93,69.0,68.86,69.0,22918.0,65.5278,65.5943,65.4612,65.5943,22918.0
2023-10-16 15:00:00,69.0,69.0,68.85,68.93,27256.0,65.5943,65.5943,65.4517,65.5278,27256.0
2023-10-16 15:10:00,68.92,69.0,68.84,68.89,26831.0,65.5183,65.5943,65.4422,65.4897,26831.0
2023-10-16 15:20:00,68.9,69.0,68.9,69.0,34013.0,65.4992,65.5943,65.4992,65.5943,34013.0
2023-10-16 15:30:00,68.99,69.02,68.9,68.99,71933.0,65.5848,65.6133,65.4992,65.5848,71933.0
2023-10-16 15:40:00,69.0,69.18,68.96,69.1,72974.0,65.5943,65.7654,65.5563,65.6894,72974.0
2023-10-16 15:50:00,69.1,69.1,68.91,68.92,315889.0,65.6894,65.6894,65.5087,65.5183,315889.0
2023-10-17 09:30:00,68.31,68.92,68.31,68.82,63809.0,64.9384,65.5183,64.9384,65.4232,63809.0
2023-10-17 09:40:00,68.82,68.87,68.45,68.54,49058.0,65.4232,65.4707,65.0715,65.157,49058.0
2023-10-17 09:50:00,68.57,68.72,68.48,68.7,33699.0,65.1855,65.3281,65.1,65.3091,33699.0
2023-10-17 10:00:00,68.67,69.12,68.59,69.09,91506.0,65.2806,65.7084,65.2045,65.6799,91506.0
2023-10-17 10:10:00,69.06,69.19,68.73,68.85,158884.0,65.6513,65.7749,65.3376,65.4517,158884.0
2023-10-17 10:20:00,68.85,69.18,68.82,69.05,329150.0,65.4517,65.7654,65.4232,65.6418,329150.0
2023-10-17 10:30:00,69.08,69.28,68.88,69.17,125204.0,65.6704,65.8605,65.4802,65.7559,125204.0
2023-10-17 10:40:00,69.17,69.22,68.99,69.03,121479.0,65.7559,65.8034,65.5848,65.6228,121479.0
2023-10-17 10:50:00,69.03,69.05,68.54,68.67,199804.0,65.6228,65.6418,65.157,65.2806,199804.0
2023-10-17 11:00:00,68.72,69.05,68.66,69.05,51607.0,65.3281,65.6418,65.2711,65.6418,51607.0
2023-10-17 11:10:00,69.03,69.2,68.96,69.14,376893.0,65.6228,65.7844,65.5563,65.7274,376893.0
2023-10-17 11:20:00,69.14,69.16,68.76,68.89,35869.0,65.7274,65.7464,65.3662,65.4897,35869.0
2023-10-17 11:30:00,68.91,69.1,68.91,68.97,28244.0,65.5087,65.6894,65.5087,65.5658,28244.0
2023-10-17 11:40:00,68.95,69.15,68.91,69.15,39926.0,65.5468,65.7369,65.5087,65.7369,39926.0
2023-10-17 11:50:00,69.14,69.21,69.09,69.15,25842.0,65.7274,65.7939,65.6799,65.7369,25842.0
2023-10-17 12:00:00,69.13,69.19,69.06,69.13,21141.0,65.7179,65.7749,65.6513,65.7179,21141.0
2023-10-17 12:10:00,69.15,69.19,68.97,69.03,19698.0,65.7369,65.7749,65.5658,65.6228,19698.0
2023-10-17 12:20:00,69.02,69.12,68.98,69.12,24317.0,65.6133,65.7084,65.5753,65.7084,24317.0
2023-10-17 12:30:00,69.12,69.14,68.98,69.02,31049.0,65.7084,65.7274,65.5753,65.6133,31049.0
2023-10-17 12:40:00,69.05,69.09,68.88,69.03,36585.0,65.6418,65.6799,65.4802,65.6228,36585.0
2023-10-17 12:50:00,69.04,69.08,68.96,69.0,28637.0,65.6323,65.6704,65.5563,65.5943,28637.0
2023-10-17 13:00:00,69.0,69.08,68.95,69.01,24767.0,65.5943,65.6704,65.5468,65.6038,24767.0
2023-10-17 13:10:00,68.99,69.35,68.99,69.05,1076995.0,65.5848,65.927,65.5848,65.6418,1076995.0
2023-10-17 13:20:00,69.06,69.31,69.05,69.2,29546.0,65.6513,65.889,65.6418,65.7844,29546.0
2023-10-17 13:30:00,69.2,69.26,69.05,69.22,29114.0,65.7844,65.8415,65.6418,65.8034,29114.0
2023-10-17 13:40:00,69.2,69.3,69.16,69.26,51515.0,65.7844,65.8795,65.7464,65.8415,51515.0
2023-10-17 13:50:00,69.26,69.27,69.05,69.16,25114.0,65.8415,65.851,65.6418,65.7464,25114.0
2023-10-17 14:00:00,69.14,69.26,69.13,69.22,33893.0,65.7274,65.8415,65.7179,65.8034,33893.0
2023-10-17 14:10:00,69.23,69.41,69.21,69.33,28725.0,65.813,65.9841,65.7939,65.908,28725.0
2023-10-17 14:20:00,69.32,69.41,69.28,69.36,26896.0,65.8985,65.9841,65.8605,65.9365,26896.0
2023-10-17 14:30:00,69.37,69.42,69.24,69.28,41462.0,65.946,65.9936,65.8225,65.8605,41462.0
2023-10-17 14:40:00,69.28,69.3,68.95,68.97,36486.0,65.8605,65.8795,65.5468,65.5658,36486.0
2023-10-17 14:50:00,68.98,69.0,68.73,68.79,59956.0,65.5753,65.5943,65.3376,65.3947,59956.0
2023-10-17 15:00:00,68.79,68.91,68.69,68.9,42012.0,65.3947,65.5087,65.2996,65.4992,42012.0
2023-10-17 15:10:00,68.89,68.92,68.72,68.72,122347.0,65.4897,65.5183,65.3281,65.3281,122347.0
2023-10-17 15:20:00,68.75,68.88,68.72,68.87,41230.0,65.3566,65.4802,65.3281,65.4707,41230.0
2023-10-17 15:30:00,68.87,68.89,68.75,68.81,78855.0,65.4707,65.4897,65.3566,65.4137,78855.0
2023-10-17 15:40:00,68.81,68.86,68.78,68.84,83147.0,65.4137,65.4612,65.3852,65.4422,83147.0
2023-10-17 15:50:00,68.83,69.03,68.75,68.95,291343.0,65.4327,65.6228,65.3566,65.5468,291343.0
2023-10-18 09:30:00,68.45,68.74,67.9,68.15,71748.0,65.0715,65.3471,64.5486,64.7863,71748.0
2023-10-18 09:40:00,68.15,68.25,67.89,68.16,36418.0,64.7863,64.8813,64.5391,64.7958,36418.0
2023-10-18 09:50:00,68.14,68.32,68.04,68.25,40740.0,64.7768,64.9479,64.6817,64.8813,40740.0
2023-10-18 10:00:00,68.26,68.28,67.94,68.09,57582.0,64.8908,64.9098,64.5866,64.7292,57582.0
2023-10-18 10:10:00,68.11,68.3,67.91,68.29,63686.0,64.7482,64.9289,64.5581,64.9193,63686.0
2023-10-18 10:20:00,68.3,68.49,68.08,68.11,79287.0,64.9289,65.1095,64.7197,64.7482,79287.0
2023-10-18 10:30:00,68.09,68.09,67.64,67.82,68283.0,64.7292,64.7292,64.3014,64.4725,68283.0
2023-10-18 10:40:00,67.82,68.02,67.76,67.98,93797.0,64.4725,64.6627,64.4155,64.6247,93797.0
2023-10-18 10:50:00,67.97,68.19,67.83,67.94,93383.0,64.6151,64.8243,64.4821,64.5866,93383.0
2023-10-18 11:00:00,67.94,68.17,67.85,67.96,45651.0,64.5866,64.8053,64.5011,64.6056,45651.0
2023-10-18 11:10:00,68.0,68.27,67.94,68.27,43612.0,64.6437,64.9003,64.5866,64.9003,43612.0
2023-10-18 11:20:00,68.26,68.26,68.05,68.09,41099.0,64.8908,64.8908,64.6912,64.7292,41099.0
2023-10-18 11:30:00,68.09,68.33,68.09,68.29,27123.0,64.7292,64.9574,64.7292,64.9193,27123.0
2023-10-18 11:40:00,68.3,68.36,68.16,68.22,22169.0,64.9289,64.9859,64.7958,64.8528,22169.0
2023-10-18 11:50:00,68.23,68.34,68.19,68.21,26979.0,64.8623,64.9669,64.8243,64.8433,26979.0
2023-10-18 12:00:00,68.21,68.39,68.06,68.33,21205.0,64.8433,65.0144,64.7007,64.9574,21205.0
2023-10-18 12:10:00,68.33,68.39,68.16,68.17,18811.0,64.9574,65.0144,64.7958,64.8053,18811.0
2023-10-18 12:20:00,68.16,68.22,68.06,68.2,20596.0,64.7958,64.8528,64.7007,64.8338,20596.0
2023-10-18 12:30:00,68.19,68.2,68.01,68.13,20348.0,64.8243,64.8338,64.6532,64.7672,20348.0
2023-10-18 12:40:00,68.12,68.15,68.05,68.11,17159.0,64.7577,64.7863,64.6912,64.7482,17159.0
2023-10-18 12:50:00,68.08,68.09,67.77,67.81,34679.0,64.7197,64.7292,64.425,64.463,34679.0
2023-10-18 13:00:00,67.81,68.04,67.71,67.96,38610.0,64.463,64.6817,64.368,64.6056,38610.0
2023-10-18 13:10:00,67.96,68.2,67.92,68.17,39802.0,64.6056,64.8338,64.5676,64.8053,39802.0
2023-10-18 13:20:00,68.18,68.23,68.1,68.23,24419.0,64.8148,64.8623,64.7387,64.8623,24419.0
2023-10-18 13:30:00,68.23,68.26,67.98,68.02,23858.0,64.8623,64.8908,64.6247,64.6627,23858.0
2023-10-18 13:40:00,68.02,68.12,67.98,68.05,20948.0,64.6627,64.7577,64.6247,64.6912,20948.0
2023-10-18 13:50:00,68.09,68.24,68.06,68.21,19823.0,64.7292,64.8718,64.7007,64.8433,19823.0
2023-10-18 14:00:00,68.22,68.48,68.14,68.42,27301.0,64.8528,65.1,64.7768,65.0429,27301.0
2023-10-18 14:10:00,68.4,68.41,68.18,68.27,28791.0,65.0239,65.0334,64.8148,64.9003,28791.0
2023-10-18 14:20:00,68.25,68.38,68.19,68.2,26545.0,64.8813,65.0049,64.8243,64.8338,26545.0
2023-10-18 14:30:00,68.19,68.42,68.18,68.3,32243.0,64.8243,65.0429,64.8148,64.9289,32243.0
2023-10-18 14:40:00,68.3,68.38,68.22,68.26,31984.0,64.9289,65.0049,64.8528,64.8908,31984.0
2023-10-18 14:50:00,68.27,68.34,68.2,68.28,30451.0,64.9003,64.9669,64.8338,64.9098,30451.0
2023-10-18 15:00:00,68.26,68.26,68.1,68.17,25538.0,64.8908,64.8908,64.7387,64.8053,25538.0
2023-10-18 15:10:00,68.19,68.29,68.15,68.26,35508.0,64.8243,64.9193,64.7863,64.8908,35508.0
2023-10-18 15:20:00,68.27,68.43,68.26,68.36,40554.0,64.9003,65.0524,64.8908,64.9859,40554.0
2023-10-18 15:30:00,68.37,68.52,68.31,68.51,54336.0,64.9954,65.138,64.9384,65.1285,54336.0
2023-10-18 15:40:00,68.51,68.52,68.34,68.36,91979.0,65.1285,65.138,64.9669,64.9859,91979.0
2023-10-18 15:50:00,68.4,68.59,68.35,68.46,285471.0,65.0239,65.2045,64.9764,65.081,285471.0
2023-10-19 09:30:00,68.35,69.05,68.18,68.76,88017.0,64.9764,65.6418,64.8148,65.3662,88017.0
2023-10-19 09:40:00,68.75,68.85,67.56,67.78,36114.0,65.3566,65.4517,64.2254,64.4345,36114.0
2023-10-19 09:50:00,67.77,68.32,67.75,68.06,34753.0,64.425,64.9479,64.406,64.7007,34753.0
2023-10-19 10:00:00,68.03,68.39,68.02,68.36,39518.0,64.6722,65.0144,64.6627,64.9859,39518.0
2023-10-19 10:10:00,68.38,68.64,68.25,68.26,42083.0,65.0049,65.2521,64.8813,64.8908,42083.0
2023-10-19 10:20:00,68.26,68.29,67.86,67.86,48867.0,64.8908,64.9193,64.5106,64.5106,48867.0
2023-10-19 10:30:00,67.86,68.0,67.83,67.88,34806.0,64.5106,64.6437,64.4821,64.5296,34806.0
2023-10-19 10:40:00,67.87,68.01,67.81,67.9,33655.0,64.5201,64.6532,64.463,64.5486,33655.0
2023-10-19 10:50:00,67.92,68.0,67.77,67.77,35966.0,64.5676,64.6437,64.425,64.425,35966.0
2023-10-19 11:00:00,67.76,68.01,67.76,67.89,27049.0,64.4155,64.6532,64.4155,64.5391,27049.0
2023-10-19 11:10:00,67.91,67.97,67.56,67.56,27045.0,64.5581,64.6151,64.2254,64.2254,27045.0
2023-10-19 11:20:00,67.56,67.86,67.51,67.83,30670.0,64.2254,64.5106,64.1778,64.4821,30670.0
2023-10-19 11:30:00,67.83,67.97,67.81,67.81,20532.0,64.4821,64.6151,64.463,64.463,20532.0
2023-10-19 11:40:00,67.81,67.98,67.79,67.98,18700.0,64.463,64.6247,64.444,64.6247,18700.0
2023-10-19 11:50:00,67.97,67.98,67.77,67.81,17706.0,64.6151,64.6247,64.425,64.463,17706.0
2023-10-19 12:00:00,67.83,68.28,67.71,67.99,33467.0,64.4821,64.9098,64.368,64.6342,33467.0
2023-10-19 12:10:00,68.01,68.17,67.97,68.15,13357.0,64.6532,64.8053,64.6151,64.7863,13357.0
2023-10-19 12:20:00,68.19,68.38,67.93,67.95,18364.0,64.8243,65.0049,64.5771,64.5961,18364.0
2023-10-19 12:30:00,67.94,67.99,67.54,67.78,21394.0,64.5866,64.6342,64.2064,64.4345,21394.0
2023-10-19 12:40:00,67.79,68.11,67.69,68.09,31840.0,64.444,64.7482,64.349,64.7292,31840.0
2023-10-19 12:50:00,68.08,68.18,68.02,68.09,23600.0,64.7197,64.8148,64.6627,64.7292,23600.0
2023-10-19 13:00:00,68.08,68.24,68.02,68.24,19799.0,64.7197,64.8718,64.6627,64.8718,19799.0
2023-10-19 13:10:00,68.24,68.35,68.13,68.28,25084.0,64.8718,64.9764,64.7672,64.9098,25084.0
2023-10-19 13:20:00,68.28,68.28,68.05,68.17,17729.0,64.9098,64.9098,64.6912,64.8053,17729.0
2023-10-19 13:30:00,68.2,68.31,67.86,67.9,18094.0,64.8338,64.9384,64.5106,64.5486,18094.0
2023-10-19 13:40:00,67.91,67.93,67.78,67.84,17010.0,64.5581,64.5771,64.4345,64.4916,17010.0
2023-10-19 13:50:00,67.85,67.92,67.76,67.83,16134.0,64.5011,64.5676,64.4155,64.4821,16134.0
2023-10-19 14:00:00,67.82,67.85,67.59,67.6,22218.0,64.4725,64.5011,64.2539,64.2634,22218.0
2023-10-19 14:10:00,67.59,67.67,67.43,67.43,26028.0,64.2539,64.33,64.1018,64.1018,26028.0
2023-10-19 14:20:00,67.46,67.48,67.38,67.42,38004.0,64.1303,64.1493,64.0543,64.0923,38004.0
2023-10-19 14:30:00,67.41,67.41,67.01,67.06,53934.0,64.0828,64.0828,63.7025,63.7501,53934.0
2023-10-19 14:40:00,67.05,67.06,66.76,66.78,37759.0,63.7406,63.7501,63.4649,63.4839,37759.0
2023-10-19 14:50:00,66.77,66.8,66.55,66.59,51336.0,63.4744,63.5029,63.2652,63.3033,51336.0
2023-10-19 15:00:00,66.58,66.96,66.53,66.72,62918.0,63.2938,63.655,63.2462,63.4268,62918.0
2023-10-19 15:10:00,66.72,66.8,66.57,66.59,33080.0,63.4268,63.5029,63.2842,63.3033,33080.0
2023-10-19 15:20:00,66.61,66.62,66.41,66.51,67797.0,63.3223,63.3318,63.1321,63.2272,67797.0
2023-10-19 15:30:00,66.57,66.88,66.52,66.82,61450.0,63.2842,63.5789,63.2367,63.5219,61450.0
2023-10-19 15:40:00,66.81,66.88,66.64,66.87,67335.0,63.5124,63.5789,63.3508,63.5694,67335.0
2023-10-19 15:50:00,66.87,67.01,66.78,66.84,275789.0,63.5694,63.7025,63.4839,63.5409,275789.0
2023-10-20 09:30:00,66.99,67.6,66.74,67.19,89294.0,63.6835,64.2634,63.4459,63.8736,89294.0
2023-10-20 09:40:00,67.15,67.37,67.02,67.31,16675.0,63.8356,64.0448,63.712,63.9877,16675.0
2023-10-20 09:50:00,67.23,67.4,67.14,67.16,15203.0,63.9117,64.0733,63.8261,63.8451,15203.0
2023-10-20 10:00:00,67.15,67.32,67.13,67.22,14838.0,63.8356,63.9972,63.8166,63.9022,14838.0
2023-10-20 10:10:00,67.2,67.23,66.9,66.94,12724.0,63.8831,63.9117,63.598,63.636,12724.0
2023-10-20 10:20:00,66.93,66.94,66.71,66.88,63767.0,63.6265,63.636,63.4173,63.5789,63767.0
2023-10-20 10:30:00,66.86,66.87,66.42,66.42,32171.0,63.5599,63.5694,63.1416,63.1416,32171.0
2023-10-20 10:40:00,66.45,66.51,66.29,66.5,17420.0,63.1702,63.2272,63.0181,63.2177,17420.0
2023-10-20 10:50:00,66.5,66.54,66.14,66.18,17818.0,63.2177,63.2557,62.8755,62.9135,17818.0
2023-10-20 11:00:00,66.2,66.35,66.17,66.25,20116.0,62.9325,63.0751,62.904,62.98,20116.0
2023-10-20 11:10:00,66.22,66.47,66.17,66.28,15891.0,62.9515,63.1892,62.904,63.0086,15891.0
2023-10-20 11:20:00,66.28,66.28,66.15,66.19,12274.0,63.0086,63.0086,62.885,62.923,12274.0
2023-10-20 11:30:00,66.2,66.48,66.18,66.48,33037.0,62.9325,63.1987,62.9135,63.1987,33037.0
2023-10-20 11:40:00,66.46,66.63,66.4,66.59,19264.0,63.1797,63.3413,63.1226,63.3033,19264.0
2023-10-20 11:50:00,66.61,66.68,66.45,66.63,16286.0,63.3223,63.3888,63.1702,63.3413,16286.0
2023-10-20 12:00:00,66.63,66.63,66.38,66.41,10487.0,63.3413,63.3413,63.1036,63.1321,10487.0
2023-10-20 12:10:00,66.4,66.66,66.4,66.66,6177.0,63.1226,63.3698,63.1226,63.3698,6177.0
2023-10-20 12:20:00,66.68,66.81,66.66,66.7,8894.0,63.3888,63.5124,63.3698,63.4078,8894.0
2023-10-20 12:30:00,66.74,66.96,66.72,66.93,9339.0,63.4459,63.655,63.4268,63.6265,9339.0
2023-10-20 12:40:00,66.91,66.98,66.83,66.95,6796.0,63.6075,63.674,63.5314,63.6455,6796.0
2023-10-20 12:50:00,66.95,67.1,66.89,67.09,6608.0,63.6455,63.7881,63.5885,63.7786,6608.0
2023-10-20 13:00:00,67.08,67.12,66.85,66.87,8336.0,63.7691,63.8071,63.5504,63.5694,8336.0
2023-10-20 13:10:00,66.87,67.06,66.76,67.06,7988.0,63.5694,63.7501,63.4649,63.7501,7988.0
2023-10-20 13:20:00,67.0,67.11,66.9,66.94,9810.0,63.693,63.7976,63.598,63.636,9810.0
2023-10-20 13:30:00,66.96,66.98,66.85,66.85,15966.0,63.655,63.674,63.5504,63.5504,15966.0
2023-10-20 13:40:00,66.86,67.02,66.85,66.9,20055.0,63.5599,63.712,63.5504,63.598,20055.0
2023-10-20 13:50:00,66.91,67.1,66.91,67.09,16768.0,63.6075,63.7881,63.6075,63.7786,16768.0
2023-10-20 14:00:00,67.1,67.1,66.81,66.95,19897.0,63.7881,63.7881,63.5124,63.6455,19897.0
2023-10-20 14:10:00,66.95,66.95,66.69,66.77,24578.0,63.6455,63.6455,63.3983,63.4744,24578.0
2023-10-20 14:20:00,66.77,66.8,66.68,66.78,15212.0,63.4744,63.5029,63.3888,63.4839,15212.0
2023-10-20 14:30:00,66.78,66.95,66.75,66.82,19509.0,63.4839,63.6455,63.4554,63.5219,19509.0
2023-10-20 14:40:00,66.8,66.9,66.77,66.77,23915.0,63.5029,63.598,63.4744,63.4744,23915.0
2023-10-20 14:50:00,66.77,66.93,66.74,66.82,27388.0,63.4744,63.6265,63.4459,63.5219,27388.0
2023-10-20 15:00:00,66.82,66.98,66.81,66.87,24139.0,63.5219,63.674,63.5124,63.5694,24139.0
2023-10-20 15:10:00,66.89,67.1,66.83,67.1,29329.0,63.5885,63.7881,63.5314,63.7881,29329.0
2023-10-20 15:20:00,67.07,67.08,66.89,67.02,48786.0,63.7596,63.7691,63.5885,63.712,48786.0
2023-10-20 15:30:00,67.02,67.06,66.97,66.98,30442.0,63.712,63.7501,63.6645,63.674,30442.0
2023-10-20 15:40:00,66.97,66.99,66.88,66.96,56267.0,63.6645,63.6835,63.5789,63.655,56267.0
2023-10-20 15:50:00,66.92,66.95,66.63,66.7,292090.0,63.617,63.6455,63.3413,63.4078,292090.0
2023-10-23 09:30:00,66.24,66.42,65.74,65.74,85579.0,62.9705,63.1416,62.4952,62.4952,85579.0
2023-10-23 09:40:00,65.57,66.4,65.57,66.25,55774.0,62.3336,63.1226,62.3336,62.98,55774.0
2023-10-23 09:50:00,66.22,66.24,65.75,66.09,27301.0,62.9515,62.9705,62.5047,62.8279,27301.0
2023-10-23 10:00:00,66.11,66.16,65.95,66.05,36250.0,62.8469,62.8945,62.6948,62.7899,36250.0
2023-10-23 10:10:00,66.05,66.2,66.04,66.2,26456.0,62.7899,62.9325,62.7804,62.9325,26456.0
2023-10-23 10:20:00,66.2,66.25,65.93,65.95,18129.0,62.9325,62.98,62.6758,62.6948,18129.0
2023-10-23 10:30:00,65.97,66.0,65.76,65.91,18059.0,62.7139,62.7424,62.5142,62.6568,18059.0
2023-10-23 10:40:00,65.91,66.09,65.91,66.07,21783.0,62.6568,62.8279,62.6568,62.8089,21783.0
2023-10-23 10:50:00,66.08,66.15,65.97,66.15,15270.0,62.8184,62.885,62.7139,62.885,15270.0
2023-10-23 11:00:00,66.15,66.29,66.06,66.27,17551.0,62.885,63.0181,62.7994,62.9991,17551.0
2023-10-23 11:10:00,66.27,66.4,66.24,66.4,21650.0,62.9991,63.1226,62.9705,63.1226,21650.0
2023-10-23 11:20:00,66.4,66.51,66.24,66.24,21339.0,63.1226,63.2272,62.9705,62.9705,21339.0
2023-10-23 11:30:00,66.24,66.29,66.19,66.19,35668.0,62.9705,63.0181,62.923,62.923,35668.0
2023-10-23 11:40:00,66.19,66.2,65.88,66.03,45462.0,62.923,62.9325,62.6283,62.7709,45462.0
2023-10-23 11:50:00,66.02,66.12,65.97,66.08,22184.0,62.7614,62.8565,62.7139,62.8184,22184.0
2023-10-23 12:00:00,66.08,66.11,65.99,66.09,11630.0,62.8184,62.8469,62.7329,62.8279,11630.0
2023-10-23 12:10:00,66.09,66.14,65.99,66.07,15271.0,62.8279,62.8755,62.7329,62.8089,15271.0
2023-10-23 12:20:00,66.06,66.27,66.03,66.27,14240.0,62.7994,62.9991,62.7709,62.9991,14240.0
2023-10-23 12:30:00,66.25,66.41,66.22,66.41,21454.0,62.98,63.1321,62.9515,63.1321,21454.0
2023-10-23 12:40:00,66.4,66.41,66.32,66.38,17106.0,63.1226,63.1321,63.0466,63.1036,17106.0
2023-10-23 12:50:00,66.37,66.55,66.37,66.54,11683.0,63.0941,63.2652,63.0941,63.2557,11683.0
2023-10-23 13:00:00,66.57,66.57,66.39,66.45,11355.0,63.2842,63.2842,63.1131,63.1702,11355.0
2023-10-23 13:10:00,66.44,66.44,66.09,66.09,11431.0,63.1607,63.1607,62.8279,62.8279,11431.0
2023-10-23 13:20:00,66.08,66.2,66.08,66.2,17625.0,62.8184,62.9325,62.8184,62.9325,17625.0
2023-10-23 13:30:00,66.18,66.42,66.18,66.42,26688.0,62.9135,63.1416,62.9135,63.1416,26688.0
2023-10-23 13:40:00,66.45,66.54,66.32,66.33,31955.0,63.1702,63.2557,63.0466,63.0561,31955.0
2023-10-23 13:50:00,66.34,66.34,65.97,65.98,8353.0,63.0656,63.0656,62.7139,62.7234,8353.0
2023-10-23 14:00:00,65.95,65.95,65.84,65.92,18283.0,62.6948,62.6948,62.5903,62.6663,18283.0
2023-10-23 14:10:00,65.91,65.96,65.76,65.78,28583.0,62.6568,62.7044,62.5142,62.5332,28583.0
2023-10-23 14:20:00,65.77,65.87,65.69,65.79,42374.0,62.5237,62.6188,62.4477,62.5427,42374.0
2023-10-23 14:30:00,65.77,65.77,65.66,65.67,9362.0,62.5237,62.5237,62.4192,62.4287,9362.0
2023-10-23 14:40:00,65.67,65.71,65.5,65.68,23021.0,62.4287,62.4667,62.2671,62.4382,23021.0
2023-10-23 14:50:00,65.66,65.76,65.61,65.75,58032.0,62.4192,62.5142,62.3716,62.5047,58032.0
2023-10-23 15:00:00,65.8,65.84,65.58,65.6,14471.0,62.5523,62.5903,62.3431,62.3621,14471.0
2023-10-23 15:10:00,65.6,65.69,65.48,65.67,37546.0,62.3621,62.4477,62.248,62.4287,37546.0
2023-10-23 15:20:00,65.68,65.68,65.27,65.28,23922.0,62.4382,62.4382,62.0484,62.0579,23922.0
2023-10-23 15:30:00,65.25,65.28,65.08,65.2,42567.0,62.0294,62.0579,61.8678,61.9819,42567.0
2023-10-23 15:40:00,65.21,65.35,65.18,65.28,44192.0,61.9914,62.1245,61.9629,62.0579,44192.0
2023-10-23 15:50:00,65.28,65.31,65.12,65.26,259835.0,62.0579,62.0864,61.9058,62.0389,259835.0
2023-10-24 09:30:00,66.61,68.42,66.54,67.6,158249.0,63.3223,65.0429,63.2557,64.2634,158249.0
2023-10-24 09:40:00,67.63,67.9,67.21,67.32,101587.0,64.2919,64.5486,63.8927,63.9972,101587.0
2023-10-24 09:50:00,67.35,67.99,67.29,67.99,40528.0,64.0257,64.6342,63.9687,64.6342,40528.0
2023-10-24 10:00:00,67.92,67.95,67.59,67.69,58876.0,64.5676,64.5961,64.2539,64.349,58876.0
2023-10-24 10:10:00,67.7,68.16,67.54,68.1,86953.0,64.3585,64.7958,64.2064,64.7387,86953.0
2023-10-24 10:20:00,68.16,68.41,68.12,68.41,61379.0,64.7958,65.0334,64.7577,65.0334,61379.0
2023-10-24 10:30:00,68.41,68.7,68.19,68.66,71539.0,65.0334,65.3091,64.8243,65.2711,71539.0
2023-10-24 10:40:00,68.66,68.86,68.56,68.73,52999.0,65.2711,65.4612,65.176,65.3376,52999.0
2023-10-24 10:50:00,68.76,68.85,68.64,68.73,134872.0,65.3662,65.4517,65.2521,65.3376,134872.0
2023-10-24 11:00:00,68.73,68.85,68.5,68.8,150326.0,65.3376,65.4517,65.119,65.4042,150326.0
2023-10-24 11:10:00,68.8,68.96,68.7,68.77,63211.0,65.4042,65.5563,65.3091,65.3757,63211.0
2023-10-24 11:20:00,68.79,68.85,68.4,68.51,92258.0,65.3947,65.4517,65.0239,65.1285,92258.0
2023-10-24 11:30:00,68.51,68.74,68.33,68.44,55411.0,65.1285,65.3471,64.9574,65.0619,55411.0
2023-10-24 11:40:00,68.44,68.72,68.42,68.7,45476.0,65.0619,65.3281,65.0429,65.3091,45476.0
2023-10-24 11:50:00,68.72,68.76,68.31,68.38,47748.0,65.3281,65.3662,64.9384,65.0049,47748.0
2023-10-24 12:00:00,68.41,68.7,68.37,68.67,65078.0,65.0334,65.3091,64.9954,65.2806,65078.0
2023-10-24 12:10:00,68.67,68.67,68.24,68.26,35882.0,65.2806,65.2806,64.8718,64.8908,35882.0
2023-10-24 12:20:00,68.22,68.26,68.12,68.13,28575.0,64.8528,64.8908,64.7577,64.7672,28575.0
2023-10-24 12:30:00,68.16,68.3,68.12,68.23,26757.0,64.7958,64.9289,64.7577,64.8623,26757.0
2023-10-24 12:40:00,68.23,68.25,68.0,68.15,30074.0,64.8623,64.8813,64.6437,64.7863,30074.0
2023-10-24 12:50:00,68.14,68.22,68.07,68.15,41871.0,64.7768,64.8528,64.7102,64.7863,41871.0
2023-10-24 13:00:00,68.15,68.23,67.93,68.16,87919.0,64.7863,64.8623,64.5771,64.7958,87919.0
2023-10-24 13:10:00,68.16,68.49,67.99,68.49,78076.0,64.7958,65.1095,64.6342,65.1095,78076.0
2023-10-24 13:20:00,68.48,68.67,68.48,68.64,37764.0,65.1,65.2806,65.1,65.2521,37764.0
2023-10-24 13:30:00,68.64,68.65,68.37,68.45,36121.0,65.2521,65.2616,64.9954,65.0715,36121.0
2023-10-24 13:40:00,68.42,68.45,68.15,68.15,72235.0,65.0429,65.0715,64.7863,64.7863,72235.0
2023-10-24 13:50:00,68.17,68.24,68.0,68.08,41356.0,64.8053,64.8718,64.6437,64.7197,41356.0
2023-10-24 14:00:00,68.08,68.22,68.02,68.18,36885.0,64.7197,64.8528,64.6627,64.8148,36885.0
2023-10-24 14:10:00,68.16,68.18,68.03,68.09,35406.0,64.7958,64.8148,64.6722,64.7292,35406.0
2023-10-24 14:20:00,68.07,68.12,68.02,68.05,25420.0,64.7102,64.7577,64.6627,64.6912,25420.0
2023-10-24 14:30:00,68.05,68.1,67.96,67.99,37453.0,64.6912,64.7387,64.6056,64.6342,37453.0
2023-10-24 14:40:00,68.01,68.04,67.9,68.02,41649.0,64.6532,64.6817,64.5486,64.6627,41649.0
2023-10-24 14:50:00,68.03,68.06,67.93,67.98,39318.0,64.6722,64.7007,64.5771,64.6247,39318.0
2023-10-24 15:00:00,67.99,68.08,67.99,68.04,54894.0,64.6342,64.7197,64.6342,64.6817,54894.0
2023-10-24 15:10:00,68.04,68.21,68.01,68.15,63182.0,64.6817,64.8433,64.6532,64.7863,63182.0
2023-10-24 15:20:00,68.14,68.15,68.0,68.08,48693.0,64.7768,64.7863,64.6437,64.7197,48693.0
2023-10-24 15:30:00,68.09,68.15,68.01,68.09,75979.0,64.7292,64.7863,64.6532,64.7292,75979.0
2023-10-24 15:40:00,68.09,68.23,68.04,68.19,76442.0,64.7292,64.8623,64.6817,64.8243,76442.0
2023-10-24 15:50:00,68.18,68.23,68.03,68.11,278335.0,64.8148,64.8623,64.6722,64.7482,278335.0
2023-10-25 09:30:00,67.48,67.95,67.44,67.85,48519.0,64.1493,64.5961,64.1113,64.5011,48519.0
2023-10-25 09:40:00,67.83,68.0,67.65,67.81,19279.0,64.4821,64.6437,64.3109,64.463,19279.0
2023-10-25 09:50:00,67.78,67.95,67.69,67.95,13973.0,64.4345,64.5961,64.349,64.5961,13973.0
2023-10-25 10:00:00,67.92,68.02,67.83,67.95,30319.0,64.5676,64.6627,64.4821,64.5961,30319.0
2023-10-25 10:10:00,67.94,68.26,67.89,68.24,51819.0,64.5866,64.8908,64.5391,64.8718,51819.0
2023-10-25 10:20:00,68.24,68.31,68.0,68.03,63067.0,64.8718,64.9384,64.6437,64.6722,63067.0
2023-10-25 10:30:00,68.04,68.22,67.96,68.08,37759.0,64.6817,64.8528,64.6056,64.7197,37759.0
2023-10-25 10:40:00,68.11,68.41,68.05,68.41,52067.0,64.7482,65.0334,64.6912,65.0334,52067.0
2023-10-25 10:50:00,68.41,68.41,68.19,68.31,44702.0,65.0334,65.0334,64.8243,64.9384,44702.0
2023-10-25 11:00:00,68.31,68.46,68.28,68.41,45758.0,64.9384,65.081,64.9098,65.0334,45758.0
2023-10-25 11:10:00,68.42,68.56,68.31,68.54,41680.0,65.0429,65.176,64.9384,65.157,41680.0
2023-10-25 11:20:00,68.54,68.57,68.25,68.34,39528.0,65.157,65.1855,64.8813,64.9669,39528.0
2023-10-25 11:30:00,68.34,68.36,68.17,68.36,36274.0,64.9669,64.9859,64.8053,64.9859,36274.0
2023-10-25 11:40:00,68.34,68.37,67.93,68.01,38499.0,64.9669,64.9954,64.5771,64.6532,38499.0
2023-10-25 11:50:00,68.01,68.09,67.93,68.08,36135.0,64.6532,64.7292,64.5771,64.7197,36135.0
2023-10-25 12:00:00,68.06,68.11,68.01,68.06,41104.0,64.7007,64.7482,64.6532,64.7007,41104.0
2023-10-25 12:10:00,68.06,68.1,67.98,68.0,34831.0,64.7007,64.7387,64.6247,64.6437,34831.0
2023-10-25 12:20:00,67.99,68.08,67.93,68.01,24551.0,64.6342,64.7197,64.5771,64.6532,24551.0
2023-10-25 12:30:00,68.0,68.2,68.0,68.02,57205.0,64.6437,64.8338,64.6437,64.6627,57205.0
2023-10-25 12:40:00,67.97,67.98,67.79,67.95,29946.0,64.6151,64.6247,64.444,64.5961,29946.0
2023-10-25 12:50:00,67.94,67.97,67.65,67.66,37829.0,64.5866,64.6151,64.3109,64.3204,37829.0
2023-10-25 13:00:00,67.67,67.68,67.29,67.32,23248.0,64.33,64.3395,63.9687,63.9972,23248.0
2023-10-25 13:10:00,67.37,67.37,67.13,67.26,41945.0,64.0448,64.0448,63.8166,63.9402,41945.0
2023-10-25 13:20:00,67.32,67.32,67.15,67.22,31421.0,63.9972,63.9972,63.8356,63.9022,31421.0
2023-10-25 13:30:00,67.19,67.31,67.12,67.31,19168.0,63.8736,63.9877,63.8071,63.9877,19168.0
2023-10-25 13:40:00,67.3,67.35,67.16,67.16,31092.0,63.9782,64.0257,63.8451,63.8451,31092.0
2023-10-25 13:50:00,67.18,67.44,67.11,67.4,20881.0,63.8641,64.1113,63.7976,64.0733,20881.0
2023-10-25 14:00:00,67.38,67.46,67.29,67.34,26095.0,64.0543,64.1303,63.9687,64.0162,26095.0
2023-10-25 14:10:00,67.35,67.52,67.32,67.46,28378.0,64.0257,64.1874,63.9972,64.1303,28378.0
2023-10-25 14:20:00,67.46,67.53,67.38,67.39,21029.0,64.1303,64.1969,64.0543,64.0638,21029.0
2023-10-25 14:30:00,67.39,67.43,67.3,67.4,19613.0,64.0638,64.1018,63.9782,64.0733,19613.0
2023-10-25 14:40:00,67.39,67.39,67.09,67.12,27081.0,64.0638,64.0638,63.7786,63.8071,27081.0
2023-10-25 14:50:00,67.12,67.29,67.09,67.15,20217.0,63.8071,63.9687,63.7786,63.8356,20217.0
2023-10-25 15:00:00,67.15,67.23,67.09,67.13,25387.0,63.8356,63.9117,63.7786,63.8166,25387.0
2023-10-25 15:10:00,67.14,67.32,67.13,67.31,47534.0,63.8261,63.9972,63.8166,63.9877,47534.0
2023-10-25 15:20:00,67.3,67.41,67.3,67.37,35855.0,63.9782,64.0828,63.9782,64.0448,35855.0
2023-10-25 15:30:00,67.38,67.59,67.36,67.53,66225.0,64.0543,64.2539,64.0353,64.1969,66225.0
2023-10-25 15:40:00,67.53,67.56,67.36,67.44,90959.0,64.1969,64.2254,64.0353,64.1113,90959.0
2023-10-25 15:50:00,67.44,67.44,67.1,67.1,333801.0,64.1113,64.1113,63.7881,63.7881,333801.0
2023-10-26 09:30:00,69.5,70.32,67.7,68.49,237007.0,66.0696,66.8492,64.3585,65.1095,237007.0
2023-10-26 09:40:00,68.47,69.13,68.26,68.59,85984.0,65.0905,65.7179,64.8908,65.2045,85984.0
2023-10-26 09:50:00,68.59,68.65,67.1,67.26,161702.0,65.2045,65.2616,63.7881,63.9402,161702.0
2023-10-26 10:00:00,67.26,67.39,66.25,66.83,101414.0,63.9402,64.0638,62.98,63.5314,101414.0
2023-10-26 10:10:00,66.79,66.8,64.93,65.09,133189.0,63.4934,63.5029,61.7252,61.8773,133189.0
2023-10-26 10:20:00,65.09,65.28,64.12,65.19,217801.0,61.8773,62.0579,60.9552,61.9724,217801.0
2023-10-26 10:30:00,65.19,66.08,64.41,64.78,331476.0,61.9724,62.8184,61.2309,61.5826,331476.0
2023-10-26 10:40:00,64.78,66.01,64.75,65.86,104734.0,61.5826,62.7519,61.5541,62.6093,104734.0
2023-10-26 10:50:00,65.91,66.41,65.55,65.64,147013.0,62.6568,63.1321,62.3146,62.4001,147013.0
2023-10-26 11:00:00,65.62,66.21,65.59,66.19,59695.0,62.3811,62.942,62.3526,62.923,59695.0
2023-10-26 11:10:00,66.2,66.83,65.95,66.65,99298.0,62.9325,63.5314,62.6948,63.3603,99298.0
2023-10-26 11:20:00,66.64,67.13,66.47,66.74,69734.0,63.3508,63.8166,63.1892,63.4459,69734.0
2023-10-26 11:30:00,66.75,67.3,66.69,67.0,36986.0,63.4554,63.9782,63.3983,63.693,36986.0
2023-10-26 11:40:00,67.0,67.38,66.68,67.33,29585.0,63.693,64.0543,63.3888,64.0067,29585.0
2023-10-26 11:50:00,67.3,67.52,67.08,67.13,39141.0,63.9782,64.1874,63.7691,63.8166,39141.0
2023-10-26 12:00:00,67.09,67.13,66.7,66.71,41726.0,63.7786,63.8166,63.4078,63.4173,41726.0
2023-10-26 12:10:00,66.7,66.71,66.24,66.42,114774.0,63.4078,63.4173,62.9705,63.1416,114774.0
2023-10-26 12:20:00,66.46,66.76,66.34,66.76,40737.0,63.1797,63.4649,63.0656,63.4649,40737.0
2023-10-26 12:30:00,66.75,66.89,66.52,66.59,25747.0,63.4554,63.5885,63.2367,63.3033,25747.0
2023-10-26 12:40:00,66.6,66.68,66.35,66.59,68282.0,63.3128,63.3888,63.0751,63.3033,68282.0
2023-10-26 12:50:00,66.62,66.69,66.39,66.59,57112.0,63.3318,63.3983,63.1131,63.3033,57112.0
2023-10-26 13:00:00,66.55,66.82,66.55,66.75,69099.0,63.2652,63.5219,63.2652,63.4554,69099.0
2023-10-26 13:10:00,66.8,66.9,66.69,66.84,15964.0,63.5029,63.598,63.3983,63.5409,15964.0
2023-10-26 13:20:00,66.84,66.96,66.68,66.69,20582.0,63.5409,63.655,63.3888,63.3983,20582.0
2023-10-26 13:30:00,66.69,67.01,66.62,66.73,46769.0,63.3983,63.7025,63.3318,63.4363,46769.0
2023-10-26 13:40:00,66.73,67.0,66.7,66.98,36602.0,63.4363,63.693,63.4078,63.674,36602.0
2023-10-26 13:50:00,66.99,67.13,66.72,66.84,40454.0,63.6835,63.8166,63.4268,63.5409,40454.0
2023-10-26 14:00:00,66.86,67.0,66.63,66.71,60448.0,63.5599,63.693,63.3413,63.4173,60448.0
2023-10-26 14:10:00,66.7,66.82,66.44,66.54,28211.0,63.4078,63.5219,63.1607,63.2557,28211.0
2023-10-26 14:20:00,66.55,66.59,66.45,66.55,26859.0,63.2652,63.3033,63.1702,63.2652,26859.0
2023-10-26 14:30:00,66.55,66.66,66.45,66.48,25343.0,63.2652,63.3698,63.1702,63.1987,25343.0
2023-10-26 14:40:00,66.49,66.63,66.48,66.5,21112.0,63.2082,63.3413,63.1987,63.2177,21112.0
2023-10-26 14:50:00,66.5,66.65,66.48,66.65,32104.0,63.2177,63.3603,63.1987,63.3603,32104.0
2023-10-26 15:00:00,66.66,66.94,66.66,66.83,45798.0,63.3698,63.636,63.3698,63.5314,45798.0
2023-10-26 15:10:00,66.84,66.99,66.63,66.94,36944.0,63.5409,63.6835,63.3413,63.636,36944.0
2023-10-26 15:20:00,66.93,66.94,66.64,66.64,33080.0,63.6265,63.636,63.3508,63.3508,33080.0
2023-10-26 15:30:00,66.64,66.73,66.49,66.56,77660.0,63.3508,63.4363,63.2082,63.2747,77660.0
2023-10-26 15:40:00,66.55,66.56,66.23,66.26,158299.0,63.2652,63.2747,62.961,62.9895,158299.0
2023-10-26 15:50:00,66.26,66.29,65.84,65.85,306192.0,62.9895,63.0181,62.5903,62.5998,306192.0
2023-10-27 09:30:00,66.86,68.0,66.82,67.22,73408.0,63.5599,64.6437,63.5219,63.9022,73408.0
2023-10-27 09:40:00,67.09,67.79,66.79,67.68,32526.0,63.7786,64.444,63.4934,64.3395,32526.0
2023-10-27 09:50:00,67.78,68.25,67.54,67.88,42305.0,64.4345,64.8813,64.2064,64.5296,42305.0
2023-10-27 10:00:00,67.88,68.5,67.68,68.36,51126.0,64.5296,65.119,64.3395,64.9859,51126.0
2023-10-27 10:10:00,68.38,68.83,68.35,68.44,72317.0,65.0049,65.4327,64.9764,65.0619,72317.0
2023-10-27 10:20:00,68.42,68.78,68.27,68.36,57450.0,65.0429,65.3852,64.9003,64.9859,57450.0
2023-10-27 10:30:00,68.35,68.77,68.31,68.57,67818.0,64.9764,65.3757,64.9384,65.1855,67818.0
2023-10-27 10:40:00,68.6,68.78,68.58,68.74,42919.0,65.214,65.3852,65.195,65.3471,42919.0
2023-10-27 10:50:00,68.74,69.0,68.41,68.65,68413.0,65.3471,65.5943,65.0334,65.2616,68413.0
2023-10-27 11:00:00,68.64,68.7,68.47,68.48,78933.0,65.2521,65.3091,65.0905,65.1,78933.0
2023-10-27 11:10:00,68.5,68.79,68.44,68.7,60579.0,65.119,65.3947,65.0619,65.3091,60579.0
2023-10-27 11:20:00,68.7,68.95,68.7,68.81,45177.0,65.3091,65.5468,65.3091,65.4137,45177.0
2023-10-27 11:30:00,68.82,68.88,68.52,68.53,27436.0,65.4232,65.4802,65.138,65.1475,27436.0
2023-10-27 11:40:00,68.55,68.61,68.03,68.25,32685.0,65.1665,65.2236,64.6722,64.8813,32685.0
2023-10-27 11:50:00,68.25,68.49,68.2,68.49,48704.0,64.8813,65.1095,64.8338,65.1095,48704.0
2023-10-27 12:00:00,68.49,68.78,68.49,68.67,74153.0,65.1095,65.3852,65.1095,65.2806,74153.0
2023-10-27 12:10:00,68.66,68.84,68.64,68.79,49061.0,65.2711,65.4422,65.2521,65.3947,49061.0
2023-10-27 12:20:00,68.79,68.88,68.55,68.56,72056.0,65.3947,65.4802,65.1665,65.176,72056.0
2023-10-27 12:30:00,68.55,68.61,68.48,68.58,38469.0,65.1665,65.2236,65.1,65.195,38469.0
2023-10-27 12:40:00,68.58,68.61,68.45,68.46,17662.0,65.195,65.2236,65.0715,65.081,17662.0
2023-10-27 12:50:00,68.48,68.48,68.0,68.03,26002.0,65.1,65.1,64.6437,64.6722,26002.0
2023-10-27 13:00:00,68.02,68.08,67.89,67.93,34316.0,64.6627,64.7197,64.5391,64.5771,34316.0
2023-10-27 13:10:00,67.95,68.03,67.66,67.84,48790.0,64.5961,64.6722,64.3204,64.4916,48790.0
2023-10-27 13:20:00,67.83,67.95,67.77,67.81,19258.0,64.4821,64.5961,64.425,64.463,19258.0
2023-10-27 13:30:00,67.81,67.88,67.7,67.79,21776.0,64.463,64.5296,64.3585,64.444,21776.0
2023-10-27 13:40:00,67.77,67.93,67.72,67.78,27102.0,64.425,64.5771,64.3775,64.4345,27102.0
2023-10-27 13:50:00,67.78,67.88,67.73,67.82,30396.0,64.4345,64.5296,64.387,64.4725,30396.0
2023-10-27 14:00:00,67.81,67.89,67.71,67.84,27311.0,64.463,64.5391,64.368,64.4916,27311.0
2023-10-27 14:10:00,67.83,67.96,67.83,67.89,30463.0,64.4821,64.6056,64.4821,64.5391,30463.0
2023-10-27 14:20:00,67.88,67.92,67.83,67.85,26690.0,64.5296,64.5676,64.4821,64.5011,26690.0
2023-10-27 14:30:00,67.85,68.02,67.78,67.97,80319.0,64.5011,64.6627,64.4345,64.6151,80319.0
2023-10-27 14:40:00,67.98,68.16,67.93,67.94,69667.0,64.6247,64.7958,64.5771,64.5866,69667.0
2023-10-27 14:50:00,67.96,67.96,67.72,67.75,25240.0,64.6056,64.6056,64.3775,64.406,25240.0
2023-10-27 15:00:00,67.75,67.89,67.75,67.84,27515.0,64.406,64.5391,64.406,64.4916,27515.0
2023-10-27 15:10:00,67.85,67.98,67.74,67.97,83420.0,64.5011,64.6247,64.3965,64.6151,83420.0
2023-10-27 15:20:00,67.98,68.28,67.97,68.04,103907.0,64.6247,64.9098,64.6151,64.6817,103907.0
2023-10-27 15:30:00,68.03,68.3,67.93,68.28,145694.0,64.6722,64.9289,64.5771,64.9098,145694.0
2023-10-27 15:40:00,68.27,68.38,68.22,68.35,77361.0,64.9003,65.0049,64.8528,64.9764,77361.0
2023-10-27 15:50:00,68.35,68.35,68.03,68.22,363978.0,64.9764,64.9764,64.6722,64.8528,363978.0
2023-10-30 09:30:00,68.92,69.25,67.76,68.32,131026.0,65.5183,65.832,64.4155,64.9479,131026.0
2023-10-30 09:40:00,68.13,68.78,67.95,68.53,122835.0,64.7672,65.3852,64.5961,65.1475,122835.0
2023-10-30 09:50:00,68.53,69.19,68.53,69.12,52859.0,65.1475,65.7749,65.1475,65.7084,52859.0
2023-10-30 10:00:00,69.13,69.5,69.08,69.22,48644.0,65.7179,66.0696,65.6704,65.8034,48644.0
2023-10-30 10:10:00,69.18,69.25,68.58,68.64,93011.0,65.7654,65.832,65.195,65.2521,93011.0
2023-10-30 10:20:00,68.61,68.61,67.88,68.03,181039.0,65.2236,65.2236,64.5296,64.6722,181039.0
2023-10-30 10:30:00,67.99,68.08,67.76,67.87,41409.0,64.6342,64.7197,64.4155,64.5201,41409.0
2023-10-30 10:40:00,67.9,68.07,67.8,67.94,43285.0,64.5486,64.7102,64.4535,64.5866,43285.0
2023-10-30 10:50:00,67.93,67.95,67.53,67.55,32051.0,64.5771,64.5961,64.1969,64.2159,32051.0
2023-10-30 11:00:00,67.59,68.12,67.58,67.75,32228.0,64.2539,64.7577,64.2444,64.406,32228.0
2023-10-30 11:10:00,67.77,68.12,67.69,68.09,26344.0,64.425,64.7577,64.349,64.7292,26344.0
2023-10-30 11:20:00,68.09,68.2,67.92,67.97,19375.0,64.7292,64.8338,64.5676,64.6151,19375.0
2023-10-30 11:30:00,67.96,67.96,67.58,67.59,27187.0,64.6056,64.6056,64.2444,64.2539,27187.0
2023-10-30 11:40:00,67.58,67.75,67.57,67.67,43530.0,64.2444,64.406,64.2349,64.33,43530.0
2023-10-30 11:50:00,67.66,67.72,67.57,67.67,17246.0,64.3204,64.3775,64.2349,64.33,17246.0
2023-10-30 12:00:00,67.68,67.73,67.62,67.73,20445.0,64.3395,64.387,64.2824,64.387,20445.0
2023-10-30 12:10:00,67.73,67.86,67.68,67.83,22107.0,64.387,64.5106,64.3395,64.4821,22107.0
2023-10-30 12:20:00,67.83,67.83,67.51,67.64,26582.0,64.4821,64.4821,64.1778,64.3014,26582.0
2023-10-30 12:30:00,67.65,67.86,67.57,67.73,19003.0,64.3109,64.5106,64.2349,64.387,19003.0
2023-10-30 12:40:00,67.7,67.7,67.44,67.68,18090.0,64.3585,64.3585,64.1113,64.3395,18090.0
2023-10-30 12:50:00,67.68,67.69,67.45,67.6,15923.0,64.3395,64.349,64.1208,64.2634,15923.0
2023-10-30 13:00:00,67.61,67.87,67.6,67.81,13604.0,64.2729,64.5201,64.2634,64.463,13604.0
2023-10-30 13:10:00,67.85,68.02,67.83,67.85,15932.0,64.5011,64.6627,64.4821,64.5011,15932.0
2023-10-30 13:20:00,67.83,68.18,67.83,68.16,16007.0,64.4821,64.8148,64.4821,64.7958,16007.0
2023-10-30 13:30:00,68.23,68.26,67.9,68.22,80890.0,64.8623,64.8908,64.5486,64.8528,80890.0
2023-10-30 13:40:00,68.24,68.45,68.13,68.38,37139.0,64.8718,65.0715,64.7672,65.0049,37139.0
2023-10-30 13:50:00,68.39,68.55,68.37,68.53,13603.0,65.0144,65.1665,64.9954,65.1475,13603.0
2023-10-30 14:00:00,68.53,68.74,68.47,68.7,20559.0,65.1475,65.3471,65.0905,65.3091,20559.0
2023-10-30 14:10:00,68.7,68.71,68.53,68.59,18604.0,65.3091,65.3186,65.1475,65.2045,18604.0
2023-10-30 14:20:00,68.54,68.56,68.27,68.29,17859.0,65.157,65.176,64.9003,64.9193,17859.0
2023-10-30 14:30:00,68.28,68.45,68.27,68.42,17375.0,64.9098,65.0715,64.9003,65.0429,17375.0
2023-10-30 14:40:00,68.4,68.56,68.38,68.53,18344.0,65.0239,65.176,65.0049,65.1475,18344.0
2023-10-30 14:50:00,68.55,68.68,68.53,68.67,20558.0,65.1665,65.2901,65.1475,65.2806,20558.0
2023-10-30 15:00:00,68.69,68.71,68.51,68.52,17489.0,65.2996,65.3186,65.1285,65.138,17489.0
2023-10-30 15:10:00,68.49,68.66,68.46,68.5,21969.0,65.1095,65.2711,65.081,65.119,21969.0
2023-10-30 15:20:00,68.49,68.52,68.28,68.28,20356.0,65.1095,65.138,64.9098,64.9098,20356.0
2023-10-30 15:30:00,68.28,68.42,68.15,68.34,40559.0,64.9098,65.0429,64.7863,64.9669,40559.0
2023-10-30 15:40:00,68.33,68.41,68.2,68.29,49263.0,64.9574,65.0334,64.8338,64.9193,49263.0
2023-10-30 15:50:00,68.3,68.51,68.3,68.39,209098.0,64.9289,65.1285,64.9289,65.0144,209098.0
2023-10-31 09:30:00,67.68,67.82,67.18,67.66,69841.0,64.3395,64.4725,63.8641,64.3204,69841.0
2023-10-31 09:40:00,67.5,67.53,66.93,67.17,31783.0,64.1683,64.1969,63.6265,63.8546,31783.0
2023-10-31 09:50:00,67.23,67.8,67.23,67.62,18179.0,63.9117,64.4535,63.9117,64.2824,18179.0
2023-10-31 10:00:00,67.68,67.68,67.28,67.28,20840.0,64.3395,64.3395,63.9592,63.9592,20840.0
2023-10-31 10:10:00,67.28,67.3,66.97,67.24,24718.0,63.9592,63.9782,63.6645,63.9212,24718.0
2023-10-31 10:20:00,67.22,67.73,67.22,67.64,14909.0,63.9022,64.387,63.9022,64.3014,14909.0
2023-10-31 10:30:00,67.65,67.73,67.6,67.62,21469.0,64.3109,64.387,64.2634,64.2824,21469.0
2023-10-31 10:40:00,67.61,67.94,67.6,67.86,18605.0,64.2729,64.5866,64.2634,64.5106,18605.0
2023-10-31 10:50:00,67.9,68.14,67.85,68.07,88674.0,64.5486,64.7768,64.5011,64.7102,88674.0
2023-10-31 11:00:00,68.07,68.24,68.02,68.13,43454.0,64.7102,64.8718,64.6627,64.7672,43454.0
2023-10-31 11:10:00,68.12,68.41,68.11,68.35,31673.0,64.7577,65.0334,64.7482,64.9764,31673.0
2023-10-31 11:20:00,68.35,68.47,68.24,68.42,28283.0,64.9764,65.0905,64.8718,65.0429,28283.0
2023-10-31 11:30:00,68.47,68.57,67.85,67.86,66525.0,65.0905,65.1855,64.5011,64.5106,66525.0
2023-10-31 11:40:00,67.91,67.99,67.6,67.62,38486.0,64.5581,64.6342,64.2634,64.2824,38486.0
2023-10-31 11:50:00,67.62,67.97,67.6,67.96,33122.0,64.2824,64.6151,64.2634,64.6056,33122.0
2023-10-31 12:00:00,67.97,68.02,67.86,67.96,34963.0,64.6151,64.6627,64.5106,64.6056,34963.0
2023-10-31 12:10:00,67.95,68.03,67.64,67.65,71304.0,64.5961,64.6722,64.3014,64.3109,71304.0
2023-10-31 12:20:00,67.64,67.86,67.58,67.86,27268.0,64.3014,64.5106,64.2444,64.5106,27268.0
2023-10-31 12:30:00,67.94,68.03,67.75,68.02,34227.0,64.5866,64.6722,64.406,64.6627,34227.0
2023-10-31 12:40:00,68.03,68.07,67.93,68.04,43690.0,64.6722,64.7102,64.5771,64.6817,43690.0
2023-10-31 12:50:00,68.04,68.26,68.03,68.23,231052.0,64.6817,64.8908,64.6722,64.8623,231052.0
2023-10-31 13:00:00,68.23,68.26,68.17,68.23,19971.0,64.8623,64.8908,64.8053,64.8623,19971.0
2023-10-31 13:10:00,68.24,68.24,67.94,68.03,125969.0,64.8718,64.8718,64.5866,64.6722,125969.0
2023-10-31 13:20:00,68.05,68.08,67.93,68.03,23548.0,64.6912,64.7197,64.5771,64.6722,23548.0
2023-10-31 13:30:00,68.06,68.16,68.02,68.02,31288.0,64.7007,64.7958,64.6627,64.6627,31288.0
2023-10-31 13:40:00,68.01,68.01,67.79,67.94,49148.0,64.6532,64.6532,64.444,64.5866,49148.0
2023-10-31 13:50:00,67.94,68.15,67.94,68.15,27297.0,64.5866,64.7863,64.5866,64.7863,27297.0
2023-10-31 14:00:00,68.16,68.16,67.94,67.94,41925.0,64.7958,64.7958,64.5866,64.5866,41925.0
2023-10-31 14:10:00,67.98,68.02,67.91,67.94,20218.0,64.6247,64.6627,64.5581,64.5866,20218.0
2023-10-31 14:20:00,67.94,68.06,67.92,67.94,22215.0,64.5866,64.7007,64.5676,64.5866,22215.0
2023-10-31 14:30:00,67.96,68.01,67.92,67.94,24185.0,64.6056,64.6532,64.5676,64.5866,24185.0
2023-10-31 14:40:00,67.98,68.03,67.93,68.01,30728.0,64.6247,64.6722,64.5771,64.6532,30728.0
2023-10-31 14:50:00,68.01,68.02,67.85,67.85,20151.0,64.6532,64.6627,64.5011,64.5011,20151.0
2023-10-31 15:00:00,67.89,67.97,67.79,67.86,47989.0,64.5391,64.6151,64.444,64.5106,47989.0
2023-10-31 15:10:00,67.85,68.09,67.79,68.0,78420.0,64.5011,64.7292,64.444,64.6437,78420.0
2023-10-31 15:20:00,68.01,68.14,67.93,68.13,65195.0,64.6532,64.7768,64.5771,64.7672,65195.0
2023-10-31 15:30:00,68.13,68.13,67.93,67.97,74557.0,64.7672,64.7672,64.5771,64.6151,74557.0
2023-10-31 15:40:00,67.97,68.07,67.94,67.99,130992.0,64.6151,64.7102,64.5866,64.6342,130992.0
2023-10-31 15:50:00,67.98,68.45,67.97,68.25,409377.0,64.6247,65.0715,64.6151,64.8813,409377.0
2023-11-01 09:30:00,68.42,69.16,68.32,68.91,105681.0,65.0429,65.7464,64.9479,65.5087,105681.0
2023-11-01 09:40:00,68.76,69.21,68.66,69.2,38638.0,65.3662,65.7939,65.2711,65.7844,38638.0
2023-11-01 09:50:00,69.25,69.6,69.22,69.43,67840.0,65.832,66.1647,65.8034,66.0031,67840.0
2023-11-01 10:00:00,69.48,69.78,69.38,69.67,129358.0,66.0506,66.3358,65.9555,66.2312,129358.0
2023-11-01 10:10:00,69.69,69.9,69.52,69.86,41410.0,66.2502,66.4499,66.0886,66.4119,41410.0
2023-11-01 10:20:00,69.92,70.28,69.81,70.25,89116.0,66.4689,66.8111,66.3643,66.7826,89116.0
2023-11-01 10:30:00,70.19,70.58,70.11,70.53,71416.0,66.7256,67.0963,66.6495,67.0488,71416.0
2023-11-01 10:40:00,70.53,70.75,70.46,70.5,52860.0,67.0488,67.2579,66.9822,67.0203,52860.0
2023-11-01 10:50:00,70.5,70.55,70.29,70.32,38023.0,67.0203,67.0678,66.8206,66.8492,38023.0
2023-11-01 11:00:00,70.32,70.49,70.21,70.48,65512.0,66.8492,67.0108,66.7446,67.0013,65512.0
2023-11-01 11:10:00,70.51,70.51,70.25,70.35,74563.0,67.0298,67.0298,66.7826,66.8777,74563.0
2023-11-01 11:20:00,70.35,70.44,70.24,70.26,108992.0,66.8777,66.9632,66.7731,66.7921,108992.0
2023-11-01 11:30:00,70.27,70.32,70.21,70.25,47168.0,66.8016,66.8492,66.7446,66.7826,47168.0
2023-11-01 11:40:00,70.25,70.33,70.2,70.27,43387.0,66.7826,66.8587,66.7351,66.8016,43387.0
2023-11-01 11:50:00,70.24,70.29,70.2,70.21,118521.0,66.7731,66.8206,66.7351,66.7446,118521.0
2023-11-01 12:00:00,70.2,70.2,69.94,69.98,135747.0,66.7351,66.7351,66.4879,66.5259,135747.0
2023-11-01 12:10:00,70.0,70.01,69.67,69.72,27225.0,66.5449,66.5545,66.2312,66.2788,27225.0
2023-11-01 12:20:00,69.71,69.92,69.71,69.9,17595.0,66.2693,66.4689,66.2693,66.4499,17595.0
2023-11-01 12:30:00,69.92,69.99,69.85,69.89,43686.0,66.4689,66.5354,66.4024,66.4404,43686.0
2023-11-01 12:40:00,69.87,70.05,69.8,69.94,27365.0,66.4214,66.5925,66.3548,66.4879,27365.0
2023-11-01 12:50:00,69.94,70.14,69.9,70.06,102552.0,66.4879,66.678,66.4499,66.602,102552.0
2023-11-01 13:00:00,70.06,70.14,69.94,70.09,27958.0,66.602,66.678,66.4879,66.6305,27958.0
2023-11-01 13:10:00,70.1,70.13,69.97,69.97,13173.0,66.64,66.6685,66.5164,66.5164,13173.0
2023-11-01 13:20:00,69.97,70.04,69.78,69.79,170066.0,66.5164,66.583,66.3358,66.3453,170066.0
2023-11-01 13:30:00,69.76,69.76,69.53,69.62,14836.0,66.3168,66.3168,66.0981,66.1837,14836.0
2023-11-01 13:40:00,69.61,69.71,69.51,69.59,26120.0,66.1742,66.2693,66.0791,66.1552,26120.0
2023-11-01 13:50:00,69.59,69.67,69.54,69.6,15545.0,66.1552,66.2312,66.1077,66.1647,15545.0
2023-11-01 14:00:00,69.62,69.97,69.54,69.94,48154.0,66.1837,66.5164,66.1077,66.4879,48154.0
2023-11-01 14:10:00,69.91,70.1,69.89,70.05,26601.0,66.4594,66.64,66.4404,66.5925,26601.0
2023-11-01 14:20:00,70.04,70.24,70.02,70.1,44077.0,66.583,66.7731,66.564,66.64,44077.0
2023-11-01 14:30:00,70.12,70.46,70.12,70.24,97672.0,66.659,66.9822,66.659,66.7731,97672.0
2023-11-01 14:40:00,70.26,70.27,69.85,69.99,80279.0,66.7921,66.8016,66.4024,66.5354,80279.0
2023-11-01 14:50:00,70.01,70.54,69.99,70.5,31441.0,66.5545,67.0583,66.5354,67.0203,31441.0
2023-11-01 15:00:00,70.5,70.8,70.49,70.72,30322.0,67.0203,67.3055,67.0108,67.2294,30322.0
2023-11-01 15:10:00,70.71,70.81,70.6,70.7,42069.0,67.2199,67.315,67.1153,67.2104,42069.0
2023-11-01 15:20:00,70.71,70.82,70.57,70.82,76640.0,67.2199,67.3245,67.0868,67.3245,76640.0
2023-11-01 15:30:00,70.81,71.03,70.81,70.98,86953.0,67.315,67.5241,67.315,67.4766,86953.0
2023-11-01 15:40:00,70.98,71.27,70.96,71.25,88141.0,67.4766,67.7523,67.4576,67.7332,88141.0
2023-11-01 15:50:00,71.24,71.4,71.11,71.23,278647.0,67.7237,67.8758,67.6002,67.7142,278647.0
2023-11-02 09:30:00,72.0,72.36,71.69,72.12,99452.0,68.4462,68.7885,68.1515,68.5603,99452.0
2023-11-02 09:40:00,72.17,72.41,71.8,72.03,17650.0,68.6078,68.836,68.2561,68.4748,17650.0
2023-11-02 09:50:00,72.03,72.03,71.74,71.93,26568.0,68.4748,68.4748,68.1991,68.3797,26568.0
2023-11-02 10:00:00,71.97,72.08,71.62,71.89,35809.0,68.4177,68.5223,68.085,68.3417,35809.0
2023-11-02 10:10:00,71.86,71.91,71.36,71.53,35325.0,68.3131,68.3607,67.8378,67.9994,35325.0
2023-11-02 10:20:00,71.57,71.71,71.36,71.62,53830.0,68.0375,68.1705,67.8378,68.085,53830.0
2023-11-02 10:30:00,71.62,71.7,71.52,71.67,48428.0,68.085,68.161,67.9899,68.1325,48428.0
2023-11-02 10:40:00,71.68,71.68,71.45,71.63,13921.0,68.142,68.142,67.9234,68.0945,13921.0
2023-11-02 10:50:00,71.62,71.7,71.51,71.61,36000.0,68.085,68.161,67.9804,68.0755,36000.0
2023-11-02 11:00:00,71.64,71.66,71.1,71.1,18494.0,68.104,68.123,67.5907,67.5907,18494.0
2023-11-02 11:10:00,71.12,71.14,70.75,70.95,26362.0,67.6097,67.6287,67.2579,67.4481,26362.0
2023-11-02 11:20:00,70.95,71.21,70.89,71.21,20337.0,67.4481,67.6952,67.391,67.6952,20337.0
2023-11-02 11:30:00,71.23,71.3,71.13,71.25,8094.0,67.7142,67.7808,67.6192,67.7332,8094.0
2023-11-02 11:40:00,71.28,71.33,71.12,71.23,12915.0,67.7618,67.8093,67.6097,67.7142,12915.0
2023-11-02 11:50:00,71.23,71.35,71.19,71.23,16683.0,67.7142,67.8283,67.6762,67.7142,16683.0
2023-11-02 12:00:00,71.2,71.29,71.14,71.21,33825.0,67.6857,67.7713,67.6287,67.6952,33825.0
2023-11-02 12:10:00,71.21,71.38,71.17,71.28,80855.0,67.6952,67.8568,67.6572,67.7618,80855.0
2023-11-02 12:20:00,71.27,71.3,71.11,71.24,13426.0,67.7523,67.7808,67.6002,67.7237,13426.0
2023-11-02 12:30:00,71.17,71.25,71.1,71.2,14568.0,67.6572,67.7332,67.5907,67.6857,14568.0
2023-11-02 12:40:00,71.17,71.27,71.16,71.24,17849.0,67.6572,67.7523,67.6477,67.7237,17849.0
2023-11-02 12:50:00,71.26,71.38,71.24,71.25,12078.0,67.7428,67.8568,67.7237,67.7332,12078.0
2023-11-02 13:00:00,71.27,71.38,71.23,71.31,9302.0,67.7523,67.8568,67.7142,67.7903,9302.0
2023-11-02 13:10:00,71.32,71.48,71.32,71.41,10481.0,67.7998,67.9519,67.7998,67.8854,10481.0
2023-11-02 13:20:00,71.42,71.43,71.26,71.39,11354.0,67.8949,67.9044,67.7428,67.8663,11354.0
2023-11-02 13:30:00,71.39,71.42,71.3,71.36,8333.0,67.8663,67.8949,67.7808,67.8378,8333.0
2023-11-02 13:40:00,71.34,71.34,71.26,71.29,9034.0,67.8188,67.8188,67.7428,67.7713,9034.0
2023-11-02 13:50:00,71.29,71.33,71.25,71.33,10585.0,67.7713,67.8093,67.7332,67.8093,10585.0
2023-11-02 14:00:00,71.32,71.34,71.27,71.29,10082.0,67.7998,67.8188,67.7523,67.7713,10082.0
2023-11-02 14:10:00,71.3,71.48,71.29,71.44,17288.0,67.7808,67.9519,67.7713,67.9139,17288.0
2023-11-02 14:20:00,71.44,71.49,71.38,71.47,13558.0,67.9139,67.9614,67.8568,67.9424,13558.0
2023-11-02 14:30:00,71.45,71.54,71.43,71.47,16196.0,67.9234,68.0089,67.9044,67.9424,16196.0
2023-11-02 14:40:00,71.48,71.71,71.39,71.7,41781.0,67.9519,68.1705,67.8663,68.161,41781.0
2023-11-02 14:50:00,71.7,71.72,71.51,71.57,20281.0,68.161,68.1801,67.9804,68.0375,20281.0
2023-11-02 15:00:00,71.59,71.8,71.59,71.78,24728.0,68.0565,68.2561,68.0565,68.2371,24728.0
2023-11-02 15:10:00,71.77,71.97,71.76,71.91,52405.0,68.2276,68.4177,68.2181,68.3607,52405.0
2023-11-02 15:20:00,71.91,71.96,71.73,71.75,20669.0,68.3607,68.4082,68.1896,68.2086,20669.0
2023-11-02 15:30:00,71.75,71.93,71.75,71.91,34082.0,68.2086,68.3797,68.2086,68.3607,34082.0
2023-11-02 15:40:00,71.91,72.0,71.72,71.8,106120.0,68.3607,68.4462,68.1801,68.2561,106120.0
2023-11-02 15:50:00,71.81,72.01,71.77,71.8,303444.0,68.2656,68.4557,68.2276,68.2561,303444.0
2023-11-03 09:30:00,72.5,73.4,72.01,73.03,61599.0,68.9216,69.7771,68.4557,69.4254,61599.0
2023-11-03 09:40:00,73.03,73.66,72.99,73.51,60456.0,69.4254,70.0243,69.3874,69.8817,60456.0
2023-11-03 09:50:00,73.51,73.82,73.46,73.66,35749.0,69.8817,70.1764,69.8342,70.0243,35749.0
2023-11-03 10:00:00,73.64,73.71,73.44,73.55,40359.0,70.0053,70.0718,69.8152,69.9197,40359.0
2023-11-03 10:10:00,73.59,73.59,73.36,73.42,45607.0,69.9578,69.9578,69.7391,69.7961,45607.0
2023-11-03 10:20:00,73.37,73.41,73.1,73.14,18855.0,69.7486,69.7866,69.4919,69.53,18855.0
2023-11-03 10:30:00,73.14,73.16,72.74,72.76,39422.0,69.53,69.549,69.1497,69.1687,39422.0
2023-11-03 10:40:00,72.76,72.99,72.73,72.97,41853.0,69.1687,69.3874,69.1402,69.3684,41853.0
2023-11-03 10:50:00,72.97,73.02,72.86,72.98,26813.0,69.3684,69.4159,69.2638,69.3779,26813.0
2023-11-03 11:00:00,72.98,73.05,72.9,72.93,31233.0,69.3779,69.4444,69.3018,69.3303,31233.0
2023-11-03 11:10:00,72.92,72.99,72.89,72.93,26004.0,69.3208,69.3874,69.2923,69.3303,26004.0
2023-11-03 11:20:00,72.95,73.19,72.93,73.11,21321.0,69.3493,69.5775,69.3303,69.5014,21321.0
2023-11-03 11:30:00,73.12,73.13,72.98,73.0,17998.0,69.511,69.5205,69.3779,69.3969,17998.0
2023-11-03 11:40:00,73.0,73.14,72.88,72.99,38360.0,69.3969,69.53,69.2828,69.3874,38360.0
2023-11-03 11:50:00,72.98,73.09,72.64,72.84,20253.0,69.3779,69.4824,69.0546,69.2448,20253.0
2023-11-03 12:00:00,72.81,72.95,72.69,72.83,38132.0,69.2163,69.3493,69.1022,69.2353,38132.0
2023-11-03 12:10:00,72.84,72.87,72.6,72.62,21198.0,69.2448,69.2733,69.0166,69.0356,21198.0
2023-11-03 12:20:00,72.63,72.82,72.56,72.61,11626.0,69.0451,69.2258,68.9786,69.0261,11626.0
2023-11-03 12:30:00,72.62,72.71,72.48,72.54,21314.0,69.0356,69.1212,68.9025,68.9596,21314.0
2023-11-03 12:40:00,72.54,72.59,72.45,72.48,12238.0,68.9596,69.0071,68.874,68.9025,12238.0
2023-11-03 12:50:00,72.47,72.58,72.42,72.53,35938.0,68.893,68.9976,68.8455,68.9501,35938.0
2023-11-03 13:00:00,72.52,72.6,72.37,72.46,62472.0,68.9406,69.0166,68.798,68.8835,62472.0
2023-11-03 13:10:00,72.48,72.51,72.36,72.46,18874.0,68.9025,68.9311,68.7885,68.8835,18874.0
2023-11-03 13:20:00,72.47,72.48,72.32,72.47,9768.0,68.893,68.9025,68.7504,68.893,9768.0
2023-11-03 13:30:00,72.48,72.56,72.44,72.5,51445.0,68.9025,68.9786,68.8645,68.9216,51445.0
2023-11-03 13:40:00,72.51,72.51,72.36,72.48,26844.0,68.9311,68.9311,68.7885,68.9025,26844.0
2023-11-03 13:50:00,72.48,72.49,72.35,72.4,26956.0,68.9025,68.912,68.779,68.8265,26956.0
2023-11-03 14:00:00,72.4,72.46,72.35,72.45,17547.0,68.8265,68.8835,68.779,68.874,17547.0
2023-11-03 14:10:00,72.45,72.6,72.38,72.51,26597.0,68.874,69.0166,68.8075,68.9311,26597.0
2023-11-03 14:20:00,72.5,72.62,72.47,72.59,17526.0,68.9216,69.0356,68.893,69.0071,17526.0
2023-11-03 14:30:00,72.59,72.7,72.54,72.69,17691.0,69.0071,69.1117,68.9596,69.1022,17691.0
2023-11-03 14:40:00,72.69,72.71,72.54,72.58,19405.0,69.1022,69.1212,68.9596,68.9976,19405.0
2023-11-03 14:50:00,72.56,72.57,72.44,72.54,42236.0,68.9786,68.9881,68.8645,68.9596,42236.0
2023-11-03 15:00:00,72.55,72.59,72.46,72.47,25594.0,68.9691,69.0071,68.8835,68.893,25594.0
2023-11-03 15:10:00,72.5,72.65,72.48,72.53,25481.0,68.9216,69.0641,68.9025,68.9501,25481.0
2023-11-03 15:20:00,72.51,72.64,72.49,72.64,30529.0,68.9311,69.0546,68.912,69.0546,30529.0
2023-11-03 15:30:00,72.64,72.64,72.41,72.46,44777.0,69.0546,69.0546,68.836,68.8835,44777.0
2023-11-03 15:40:00,72.47,72.47,72.23,72.26,60907.0,68.893,68.893,68.6649,68.6934,60907.0
2023-11-03 15:50:00,72.25,72.36,72.19,72.28,178349.0,68.6839,68.7885,68.6269,68.7124,178349.0
2023-11-06 09:30:00,71.9,72.38,71.8,72.37,28694.0,68.3512,68.8075,68.2561,68.798,28694.0
2023-11-06 09:40:00,72.37,72.49,71.51,71.57,187958.0,68.798,68.912,67.9804,68.0375,187958.0
2023-11-06 09:50:00,71.5,71.88,71.5,71.76,32075.0,67.9709,68.3322,67.9709,68.2181,32075.0
2023-11-06 10:00:00,71.81,72.1,71.74,71.95,29561.0,68.2656,68.5413,68.1991,68.3987,29561.0
2023-11-06 10:10:00,71.91,71.91,71.59,71.72,33553.0,68.3607,68.3607,68.0565,68.1801,33553.0
2023-11-06 10:20:00,71.7,71.73,71.49,71.55,31453.0,68.161,68.1896,67.9614,68.0184,31453.0
2023-11-06 10:30:00,71.58,71.74,71.48,71.58,34899.0,68.047,68.1991,67.9519,68.047,34899.0
2023-11-06 10:40:00,71.57,71.66,71.47,71.48,38480.0,68.0375,68.123,67.9424,67.9519,38480.0
2023-11-06 10:50:00,71.48,71.6,71.42,71.48,31454.0,67.9519,68.066,67.8949,67.9519,31454.0
2023-11-06 11:00:00,71.48,71.61,71.44,71.47,21409.0,67.9519,68.0755,67.9139,67.9424,21409.0
2023-11-06 11:10:00,71.45,71.56,71.45,71.53,16557.0,67.9234,68.0279,67.9234,67.9994,16557.0
2023-11-06 11:20:00,71.53,71.57,71.41,71.52,12957.0,67.9994,68.0375,67.8854,67.9899,12957.0
2023-11-06 11:30:00,71.54,71.58,71.46,71.5,10852.0,68.0089,68.047,67.9329,67.9709,10852.0
2023-11-06 11:40:00,71.51,71.57,71.43,71.48,11511.0,67.9804,68.0375,67.9044,67.9519,11511.0
2023-11-06 11:50:00,71.47,71.48,71.23,71.43,67207.0,67.9424,67.9519,67.7142,67.9044,67207.0
2023-11-06 12:00:00,71.43,71.5,71.28,71.44,23225.0,67.9044,67.9709,67.7618,67.9139,23225.0
2023-11-06 12:10:00,71.42,71.42,71.23,71.28,20087.0,67.8949,67.8949,67.7142,67.7618,20087.0
2023-11-06 12:20:00,71.28,71.3,70.91,71.03,18608.0,67.7618,67.7808,67.41,67.5241,18608.0
2023-11-06 12:30:00,71.04,71.16,71.01,71.09,19828.0,67.5336,67.6477,67.5051,67.5811,19828.0
2023-11-06 12:40:00,71.07,71.12,70.91,70.91,15643.0,67.5621,67.6097,67.41,67.41,15643.0
2023-11-06 12:50:00,70.91,71.02,70.83,70.99,13250.0,67.41,67.5146,67.334,67.4861,13250.0
2023-11-06 13:00:00,70.99,71.01,70.82,70.94,27343.0,67.4861,67.5051,67.3245,67.4386,27343.0
2023-11-06 13:10:00,70.92,70.94,70.64,70.7,26839.0,67.4195,67.4386,67.1534,67.2104,26839.0
2023-11-06 13:20:00,70.7,70.7,70.57,70.65,29136.0,67.2104,67.2104,67.0868,67.1629,29136.0
2023-11-06 13:30:00,70.64,70.75,70.58,70.67,40730.0,67.1534,67.2579,67.0963,67.1819,40730.0
2023-11-06 13:40:00,70.69,70.74,70.63,70.68,44968.0,67.2009,67.2484,67.1439,67.1914,44968.0
2023-11-06 13:50:00,70.72,71.02,70.7,71.0,12408.0,67.2294,67.5146,67.2104,67.4956,12408.0
2023-11-06 14:00:00,71.01,71.03,70.82,70.9,20831.0,67.5051,67.5241,67.3245,67.4005,20831.0
2023-11-06 14:10:00,70.88,71.15,70.85,71.14,10406.0,67.3815,67.6382,67.353,67.6287,10406.0
2023-11-06 14:20:00,71.15,71.16,70.98,71.03,12838.0,67.6382,67.6477,67.4766,67.5241,12838.0
2023-11-06 14:30:00,71.05,71.09,70.98,71.04,15368.0,67.5431,67.5811,67.4766,67.5336,15368.0
2023-11-06 14:40:00,71.03,71.17,71.01,71.02,11932.0,67.5241,67.6572,67.5051,67.5146,11932.0
2023-11-06 14:50:00,71.02,71.06,70.96,71.0,13383.0,67.5146,67.5526,67.4576,67.4956,13383.0
2023-11-06 15:00:00,71.03,71.07,70.92,70.94,19125.0,67.5241,67.5621,67.4195,67.4386,19125.0
2023-11-06 15:10:00,70.95,71.01,70.92,71.0,9571.0,67.4481,67.5051,67.4195,67.4956,9571.0
2023-11-06 15:20:00,70.99,70.99,70.84,70.92,39177.0,67.4861,67.4861,67.3435,67.4195,39177.0
2023-11-06 15:30:00,70.92,70.92,70.77,70.84,18264.0,67.4195,67.4195,67.2769,67.3435,18264.0
2023-11-06 15:40:00,70.85,70.9,70.77,70.85,50621.0,67.353,67.4005,67.2769,67.353,50621.0
2023-11-06 15:50:00,70.86,71.13,70.84,71.13,156935.0,67.3625,67.6192,67.3435,67.6192,156935.0
2023-11-07 09:30:00,70.81,71.05,70.35,70.63,36202.0,67.315,67.5431,66.8777,67.1439,36202.0
2023-11-07 09:40:00,70.64,70.7,70.31,70.33,16373.0,67.1534,67.2104,66.8396,66.8587,16373.0
2023-11-07 09:50:00,70.35,70.7,70.35,70.52,21578.0,66.8777,67.2104,66.8777,67.0393,21578.0
2023-11-07 10:00:00,70.52,70.85,70.51,70.69,19830.0,67.0393,67.353,67.0298,67.2009,19830.0
2023-11-07 10:10:00,70.67,70.86,70.64,70.71,52773.0,67.1819,67.3625,67.1534,67.2199,52773.0
2023-11-07 10:20:00,70.71,70.95,70.68,70.85,22085.0,67.2199,67.4481,67.1914,67.353,22085.0
2023-11-07 10:30:00,70.87,71.08,70.82,71.06,22897.0,67.372,67.5716,67.3245,67.5526,22897.0
2023-11-07 10:40:00,71.04,71.05,70.78,70.9,24901.0,67.5336,67.5431,67.2864,67.4005,24901.0
2023-11-07 10:50:00,70.89,70.99,70.8,70.8,20322.0,67.391,67.4861,67.3055,67.3055,20322.0
2023-11-07 11:00:00,70.81,70.81,70.67,70.67,17425.0,67.315,67.315,67.1819,67.1819,17425.0
2023-11-07 11:10:00,70.67,70.69,70.51,70.51,18301.0,67.1819,67.2009,67.0298,67.0298,18301.0
2023-11-07 11:20:00,70.51,70.56,70.35,70.38,16968.0,67.0298,67.0773,66.8777,66.9062,16968.0
2023-11-07 11:30:00,70.39,70.62,70.38,70.6,15691.0,66.9157,67.1343,66.9062,67.1153,15691.0
2023-11-07 11:40:00,70.59,70.71,70.51,70.51,16283.0,67.1058,67.2199,67.0298,67.0298,16283.0
2023-11-07 11:50:00,70.51,70.56,70.42,70.49,16395.0,67.0298,67.0773,66.9442,67.0108,16395.0
2023-11-07 12:00:00,70.42,70.5,70.35,70.41,14997.0,66.9442,67.0203,66.8777,66.9347,14997.0
2023-11-07 12:10:00,70.39,70.56,70.39,70.48,16160.0,66.9157,67.0773,66.9157,67.0013,16160.0
2023-11-07 12:20:00,70.49,70.5,70.41,70.42,12198.0,67.0108,67.0203,66.9347,66.9442,12198.0
2023-11-07 12:30:00,70.4,70.54,70.34,70.53,18111.0,66.9252,67.0583,66.8682,67.0488,18111.0
2023-11-07 12:40:00,70.54,70.63,70.47,70.47,13997.0,67.0583,67.1439,66.9917,66.9917,13997.0
2023-11-07 12:50:00,70.47,70.73,70.44,70.73,24161.0,66.9917,67.2389,66.9632,67.2389,24161.0
2023-11-07 13:00:00,70.73,70.82,70.69,70.8,23498.0,67.2389,67.3245,67.2009,67.3055,23498.0
2023-11-07 13:10:00,70.8,71.02,70.79,71.02,28377.0,67.3055,67.5146,67.296,67.5146,28377.0
2023-11-07 13:20:00,71.02,71.19,71.0,71.16,54413.0,67.5146,67.6762,67.4956,67.6477,54413.0
2023-11-07 13:30:00,71.16,71.25,71.02,71.18,31577.0,67.6477,67.7332,67.5146,67.6667,31577.0
2023-11-07 13:40:00,71.18,71.19,71.03,71.06,23583.0,67.6667,67.6762,67.5241,67.5526,23583.0
2023-11-07 13:50:00,71.05,71.09,70.92,70.97,17672.0,67.5431,67.5811,67.4195,67.4671,17672.0
2023-11-07 14:00:00,70.98,71.06,70.95,71.06,17207.0,67.4766,67.5526,67.4481,67.5526,17207.0
2023-11-07 14:10:00,71.09,71.15,71.05,71.08,13134.0,67.5811,67.6382,67.5431,67.5716,13134.0
2023-11-07 14:20:00,71.07,71.09,71.01,71.03,16921.0,67.5621,67.5811,67.5051,67.5241,16921.0
2023-11-07 14:30:00,71.04,71.07,70.94,70.95,22860.0,67.5336,67.5621,67.4386,67.4481,22860.0
2023-11-07 14:40:00,70.97,70.99,70.89,70.92,19923.0,67.4671,67.4861,67.391,67.4195,19923.0
2023-11-07 14:50:00,70.92,70.98,70.89,70.96,16752.0,67.4195,67.4766,67.391,67.4576,16752.0
2023-11-07 15:00:00,70.94,71.15,70.94,71.09,29198.0,67.4386,67.6382,67.4386,67.5811,29198.0
2023-11-07 15:10:00,71.09,71.21,71.03,71.21,28047.0,67.5811,67.6952,67.5241,67.6952,28047.0
2023-11-07 15:20:00,71.18,71.23,71.09,71.09,25896.0,67.6667,67.7142,67.5811,67.5811,25896.0
2023-11-07 15:30:00,71.08,71.12,71.03,71.11,45207.0,67.5716,67.6097,67.5241,67.6002,45207.0
2023-11-07 15:40:00,71.11,71.17,70.96,70.99,86567.0,67.6002,67.6572,67.4576,67.4861,86567.0
2023-11-07 15:50:00,70.99,71.01,70.8,70.84,172857.0,67.4861,67.5051,67.3055,67.3435,172857.0
2023-11-08 09:30:00,71.01,71.46,70.73,71.09,23109.0,67.5051,67.9329,67.2389,67.5811,23109.0
2023-11-08 09:40:00,70.96,71.79,70.89,71.34,74116.0,67.4576,68.2466,67.391,67.8188,74116.0
2023-11-08 09:50:00,71.33,71.35,71.09,71.23,14209.0,67.8093,67.8283,67.5811,67.7142,14209.0
2023-11-08 10:00:00,71.19,71.24,70.88,71.0,10281.0,67.6762,67.7237,67.3815,67.4956,10281.0
2023-11-08 10:10:00,70.97,71.0,70.87,70.94,12663.0,67.4671,67.4956,67.372,67.4386,12663.0
2023-11-08 10:20:00,70.93,70.96,70.79,70.83,10354.0,67.429,67.4576,67.296,67.334,10354.0
2023-11-08 10:30:00,70.82,70.9,70.77,70.8,14665.0,67.3245,67.4005,67.2769,67.3055,14665.0
2023-11-08 10:40:00,70.8,71.06,70.75,70.87,24324.0,67.3055,67.5526,67.2579,67.372,24324.0
2023-11-08 10:50:00,70.82,70.84,70.69,70.69,8916.0,67.3245,67.3435,67.2009,67.2009,8916.0
2023-11-08 11:00:00,70.69,70.85,70.64,70.76,8854.0,67.2009,67.353,67.1534,67.2674,8854.0
2023-11-08 11:10:00,70.77,70.9,70.77,70.88,6098.0,67.2769,67.4005,67.2769,67.3815,6098.0
2023-11-08 11:20:00,70.85,70.85,70.7,70.7,8367.0,67.353,67.353,67.2104,67.2104,8367.0
2023-11-08 11:30:00,70.7,70.93,70.67,70.77,16982.0,67.2104,67.429,67.1819,67.2769,16982.0
2023-11-08 11:40:00,70.78,70.87,70.76,70.81,8465.0,67.2864,67.372,67.2674,67.315,8465.0
2023-11-08 11:50:00,70.78,70.78,70.54,70.57,11288.0,67.2864,67.2864,67.0583,67.0868,11288.0
2023-11-08 12:00:00,70.57,70.57,70.41,70.42,8130.0,67.0868,67.0868,66.9347,66.9442,8130.0
2023-11-08 12:10:00,70.44,70.5,70.43,70.5,9006.0,66.9632,67.0203,66.9537,67.0203,9006.0
2023-11-08 12:20:00,70.48,70.55,70.47,70.51,8815.0,67.0013,67.0678,66.9917,67.0298,8815.0
2023-11-08 12:30:00,70.5,70.54,70.45,70.52,5537.0,67.0203,67.0583,66.9727,67.0393,5537.0
2023-11-08 12:40:00,70.53,70.67,70.5,70.67,9140.0,67.0488,67.1819,67.0203,67.1819,9140.0
2023-11-08 12:50:00,70.68,70.89,70.66,70.88,16953.0,67.1914,67.391,67.1724,67.3815,16953.0
2023-11-08 13:00:00,70.86,71.04,70.85,71.03,10942.0,67.3625,67.5336,67.353,67.5241,10942.0
2023-11-08 13:10:00,71.03,71.12,70.98,71.07,13440.0,67.5241,67.6097,67.4766,67.5621,13440.0
2023-11-08 13:20:00,71.06,71.24,71.02,71.24,13826.0,67.5526,67.7237,67.5146,67.7237,13826.0
2023-11-08 13:30:00,71.21,71.25,71.14,71.25,14517.0,67.6952,67.7332,67.6287,67.7332,14517.0
2023-11-08 13:40:00,71.24,71.35,71.17,71.35,17337.0,67.7237,67.8283,67.6572,67.8283,17337.0
2023-11-08 13:50:00,71.35,71.49,71.32,71.46,27465.0,67.8283,67.9614,67.7998,67.9329,27465.0
2023-11-08 14:00:00,71.46,71.63,71.45,71.58,41984.0,67.9329,68.0945,67.9234,68.047,41984.0
2023-11-08 14:10:00,71.56,71.57,71.36,71.38,43589.0,68.0279,68.0375,67.8378,67.8568,43589.0
2023-11-08 14:20:00,71.38,71.46,71.3,71.41,13727.0,67.8568,67.9329,67.7808,67.8854,13727.0
2023-11-08 14:30:00,71.41,71.49,71.4,71.49,11221.0,67.8854,67.9614,67.8758,67.9614,11221.0
2023-11-08 14:40:00,71.49,71.57,71.46,71.56,27767.0,67.9614,68.0375,67.9329,68.0279,27767.0
2023-11-08 14:50:00,71.55,71.56,71.48,71.53,40673.0,68.0184,68.0279,67.9519,67.9994,40673.0
2023-11-08 15:00:00,71.52,71.55,71.41,71.42,18432.0,67.9899,68.0184,67.8854,67.8949,18432.0
2023-11-08 15:10:00,71.43,71.56,71.4,71.53,15442.0,67.9044,68.0279,67.8758,67.9994,15442.0
2023-11-08 15:20:00,71.52,71.66,71.52,71.63,21766.0,67.9899,68.123,67.9899,68.0945,21766.0
2023-11-08 15:30:00,71.63,71.84,71.62,71.84,47164.0,68.0945,68.2941,68.085,68.2941,47164.0
2023-11-08 15:40:00,71.84,71.89,71.65,71.65,81144.0,68.2941,68.3417,68.1135,68.1135,81144.0
2023-11-08 15:50:00,71.69,71.93,71.63,71.86,156137.0,68.1515,68.3797,68.0945,68.3131,156137.0
2023-11-09 09:30:00,71.87,72.23,71.71,71.91,34017.0,68.3226,68.6649,68.1705,68.3607,34017.0
2023-11-09 09:40:00,71.89,72.06,71.7,71.7,25547.0,68.3417,68.5033,68.161,68.161,25547.0
2023-11-09 09:50:00,71.73,72.06,71.61,72.03,23120.0,68.1896,68.5033,68.0755,68.4748,23120.0
2023-11-09 10:00:00,71.98,72.33,71.9,72.29,15206.0,68.4272,68.7599,68.3512,68.7219,15206.0
2023-11-09 10:10:00,72.32,72.37,72.16,72.2,12213.0,68.7504,68.798,68.5983,68.6364,12213.0
2023-11-09 10:20:00,72.17,72.35,71.91,71.91,68302.0,68.6078,68.779,68.3607,68.3607,68302.0
2023-11-09 10:30:00,71.9,72.03,71.77,71.97,157652.0,68.3512,68.4748,68.2276,68.4177,157652.0
2023-11-09 10:40:00,71.95,72.22,71.91,72.16,32094.0,68.3987,68.6554,68.3607,68.5983,32094.0
2023-11-09 10:50:00,72.17,72.39,72.08,72.26,33003.0,68.6078,68.817,68.5223,68.6934,33003.0
2023-11-09 11:00:00,72.26,72.63,72.21,72.63,27763.0,68.6934,69.0451,68.6459,69.0451,27763.0
2023-11-09 11:10:00,72.64,72.64,72.45,72.54,16834.0,69.0546,69.0546,68.874,68.9596,16834.0
2023-11-09 11:20:00,72.52,72.57,72.4,72.41,38916.0,68.9406,68.9881,68.8265,68.836,38916.0
2023-11-09 11:30:00,72.38,72.85,72.36,72.71,35609.0,68.8075,69.2543,68.7885,69.1212,35609.0
2023-11-09 11:40:00,72.7,72.77,72.58,72.73,13622.0,69.1117,69.1782,68.9976,69.1402,13622.0
2023-11-09 11:50:00,72.73,72.93,72.67,72.85,41872.0,69.1402,69.3303,69.0832,69.2543,41872.0
2023-11-09 12:00:00,72.8,73.01,72.8,72.97,32187.0,69.2067,69.4064,69.2067,69.3684,32187.0
2023-11-09 12:10:00,72.98,72.98,72.79,72.87,11039.0,69.3779,69.3779,69.1972,69.2733,11039.0
2023-11-09 12:20:00,72.9,72.92,72.75,72.8,9124.0,69.3018,69.3208,69.1592,69.2067,9124.0
2023-11-09 12:30:00,72.8,72.89,72.75,72.83,11015.0,69.2067,69.2923,69.1592,69.2353,11015.0
2023-11-09 12:40:00,72.81,73.04,72.78,73.04,11877.0,69.2163,69.4349,69.1877,69.4349,11877.0
2023-11-09 12:50:00,73.0,73.06,72.84,72.92,21393.0,69.3969,69.4539,69.2448,69.3208,21393.0
2023-11-09 13:00:00,72.9,72.9,72.37,72.39,50900.0,69.3018,69.3018,68.798,68.817,50900.0
2023-11-09 13:10:00,72.46,72.53,72.35,72.38,24392.0,68.8835,68.9501,68.779,68.8075,24392.0
2023-11-09 13:20:00,72.43,72.61,72.4,72.57,31967.0,68.855,69.0261,68.8265,68.9881,31967.0
2023-11-09 13:30:00,72.59,72.73,72.49,72.63,26865.0,69.0071,69.1402,68.912,69.0451,26865.0
2023-11-09 13:40:00,72.63,72.63,72.34,72.37,13611.0,69.0451,69.0451,68.7694,68.798,13611.0
2023-11-09 13:50:00,72.39,72.39,72.15,72.2,21507.0,68.817,68.817,68.5888,68.6364,21507.0
2023-11-09 14:00:00,72.18,72.2,71.84,71.9,18981.0,68.6173,68.6364,68.2941,68.3512,18981.0
2023-11-09 14:10:00,71.87,71.94,71.84,71.85,10480.0,68.3226,68.3892,68.2941,68.3036,10480.0
2023-11-09 14:20:00,71.88,72.27,71.88,72.19,23414.0,68.3322,68.7029,68.3322,68.6269,23414.0
2023-11-09 14:30:00,72.17,72.28,71.92,71.99,74341.0,68.6078,68.7124,68.3702,68.4367,74341.0
2023-11-09 14:40:00,71.99,72.13,71.82,72.11,15280.0,68.4367,68.5698,68.2751,68.5508,15280.0
2023-11-09 14:50:00,72.09,72.1,71.92,72.01,13401.0,68.5318,68.5413,68.3702,68.4557,13401.0
2023-11-09 15:00:00,72.0,72.09,71.9,72.05,55457.0,68.4462,68.5318,68.3512,68.4938,55457.0
2023-11-09 15:10:00,72.09,72.2,72.05,72.09,13931.0,68.5318,68.6364,68.4938,68.5318,13931.0
2023-11-09 15:20:00,72.09,72.09,71.93,71.97,14292.0,68.5318,68.5318,68.3797,68.4177,14292.0
2023-11-09 15:30:00,71.97,72.01,71.78,71.8,31483.0,68.4177,68.4557,68.2371,68.2561,31483.0
2023-11-09 15:40:00,71.75,71.93,71.74,71.92,39756.0,68.2086,68.3797,68.1991,68.3702,39756.0
2023-11-09 15:50:00,71.92,72.17,71.8,72.05,313579.0,68.3702,68.6078,68.2561,68.4938,313579.0
2023-11-10 09:30:00,72.56,72.56,71.62,71.73,25230.0,68.9786,68.9786,68.085,68.1896,25230.0
2023-11-10 09:40:00,71.74,72.03,71.74,71.88,35629.0,68.1991,68.4748,68.1991,68.3322,35629.0
2023-11-10 09:50:00,71.85,71.88,71.4,71.53,28442.0,68.3036,68.3322,67.8758,67.9994,28442.0
2023-11-10 10:00:00,71.5,71.61,71.22,71.27,22997.0,67.9709,68.0755,67.7047,67.7523,22997.0
2023-11-10 10:10:00,71.25,71.33,71.16,71.21,14204.0,67.7332,67.8093,67.6477,67.6952,14204.0
2023-11-10 10:20:00,71.2,71.27,71.07,71.15,84834.0,67.6857,67.7523,67.5621,67.6382,84834.0
2023-11-10 10:30:00,71.15,71.33,71.14,71.3,41079.0,67.6382,67.8093,67.6287,67.7808,41079.0
2023-11-10 10:40:00,71.3,71.59,71.26,71.46,47414.0,67.7808,68.0565,67.7428,67.9329,47414.0
2023-11-10 10:50:00,71.47,71.69,71.45,71.66,11914.0,67.9424,68.1515,67.9234,68.123,11914.0
2023-11-10 11:00:00,71.69,71.78,71.6,71.64,11866.0,68.1515,68.2371,68.066,68.104,11866.0
2023-11-10 11:10:00,71.64,71.73,71.56,71.65,22798.0,68.104,68.1896,68.0279,68.1135,22798.0
2023-11-10 11:20:00,71.66,71.73,71.64,71.68,8222.0,68.123,68.1896,68.104,68.142,8222.0
2023-11-10 11:30:00,71.71,71.72,71.57,71.59,8318.0,68.1705,68.1801,68.0375,68.0565,8318.0
2023-11-10 11:40:00,71.58,71.64,71.55,71.63,10740.0,68.047,68.104,68.0184,68.0945,10740.0
2023-11-10 11:50:00,71.62,71.8,71.6,71.6,17844.0,68.085,68.2561,68.066,68.066,17844.0
2023-11-10 12:00:00,71.62,71.76,71.61,71.74,5371.0,68.085,68.2181,68.0755,68.1991,5371.0
2023-11-10 12:10:00,71.74,71.82,71.69,71.81,5869.0,68.1991,68.2751,68.1515,68.2656,5869.0
2023-11-10 12:20:00,71.82,71.85,71.76,71.77,22757.0,68.2751,68.3036,68.2181,68.2276,22757.0
2023-11-10 12:30:00,71.76,71.94,71.76,71.88,22114.0,68.2181,68.3892,68.2181,68.3322,22114.0
2023-11-10 12:40:00,71.9,71.93,71.81,71.83,9010.0,68.3512,68.3797,68.2656,68.2846,9010.0
2023-11-10 12:50:00,71.83,71.97,71.83,71.88,34418.0,68.2846,68.4177,68.2846,68.3322,34418.0
2023-11-10 13:00:00,71.85,71.97,71.75,71.93,97128.0,68.3036,68.4177,68.2086,68.3797,97128.0
2023-11-10 13:10:00,71.91,71.91,71.75,71.77,15491.0,68.3607,68.3607,68.2086,68.2276,15491.0
2023-11-10 13:20:00,71.77,71.96,71.77,71.92,12598.0,68.2276,68.4082,68.2276,68.3702,12598.0
2023-11-10 13:30:00,71.91,72.12,71.9,72.08,41560.0,68.3607,68.5603,68.3512,68.5223,41560.0
2023-11-10 13:40:00,72.08,72.32,72.08,72.3,12432.0,68.5223,68.7504,68.5223,68.7314,12432.0
2023-11-10 13:50:00,72.31,72.41,72.26,72.41,10601.0,68.7409,68.836,68.6934,68.836,10601.0
2023-11-10 14:00:00,72.39,72.43,72.3,72.43,10854.0,68.817,68.855,68.7314,68.855,10854.0
2023-11-10 14:10:00,72.42,72.52,72.37,72.37,21193.0,68.8455,68.9406,68.798,68.798,21193.0
2023-11-10 14:20:00,72.37,72.42,72.35,72.35,10733.0,68.798,68.8455,68.779,68.779,10733.0
2023-11-10 14:30:00,72.35,72.36,72.2,72.24,119281.0,68.779,68.7885,68.6364,68.6744,119281.0
2023-11-10 14:40:00,72.23,72.36,72.23,72.32,31128.0,68.6649,68.7885,68.6649,68.7504,31128.0
2023-11-10 14:50:00,72.36,72.43,72.11,72.11,31150.0,68.7885,68.855,68.5508,68.5508,31150.0
2023-11-10 15:00:00,72.11,72.21,72.06,72.09,17540.0,68.5508,68.6459,68.5033,68.5318,17540.0
2023-11-10 15:10:00,72.09,72.25,72.09,72.25,12758.0,68.5318,68.6839,68.5318,68.6839,12758.0
2023-11-10 15:20:00,72.23,72.24,72.12,72.14,20384.0,68.6649,68.6744,68.5603,68.5793,20384.0
2023-11-10 15:30:00,72.14,72.16,72.01,72.03,24904.0,68.5793,68.5983,68.4557,68.4748,24904.0
2023-11-10 15:40:00,72.01,72.24,72.01,72.19,40149.0,68.4557,68.6744,68.4557,68.6269,40149.0
2023-11-10 15:50:00,72.18,72.5,72.18,72.4,149896.0,68.6173,68.9216,68.6173,68.8265,149896.0
2023-11-13 09:30:00,72.36,72.36,71.84,72.0,15669.0,68.7885,68.7885,68.2941,68.4462,15669.0
2023-11-13 09:40:00,72.05,72.19,71.95,71.96,7707.0,68.4938,68.6269,68.3987,68.4082,7707.0
2023-11-13 09:50:00,71.97,72.08,71.73,71.8,22954.0,68.4177,68.5223,68.1896,68.2561,22954.0
2023-11-13 10:00:00,71.78,72.26,71.67,72.2,60029.0,68.2371,68.6934,68.1325,68.6364,60029.0
2023-11-13 10:10:00,72.24,72.74,72.09,72.55,30096.0,68.6744,69.1497,68.5318,68.9691,30096.0
2023-11-13 10:20:00,72.49,72.73,72.49,72.64,20953.0,68.912,69.1402,68.912,69.0546,20953.0
2023-11-13 10:30:00,72.66,72.7,72.38,72.38,28701.0,69.0737,69.1117,68.8075,68.8075,28701.0
2023-11-13 10:40:00,72.36,72.42,72.18,72.3,22919.0,68.7885,68.8455,68.6173,68.7314,22919.0
2023-11-13 10:50:00,72.3,72.58,72.3,72.53,15654.0,68.7314,68.9976,68.7314,68.9501,15654.0
2023-11-13 11:00:00,72.53,72.83,72.52,72.74,65098.0,68.9501,69.2353,68.9406,69.1497,65098.0
2023-11-13 11:10:00,72.67,72.75,72.55,72.55,12495.0,69.0832,69.1592,68.9691,68.9691,12495.0
2023-11-13 11:20:00,72.45,72.54,72.41,72.45,10837.0,68.874,68.9596,68.836,68.874,10837.0
2023-11-13 11:30:00,72.44,72.57,72.4,72.44,13220.0,68.8645,68.9881,68.8265,68.8645,13220.0
2023-11-13 11:40:00,72.44,72.67,72.44,72.65,11489.0,68.8645,69.0832,68.8645,69.0641,11489.0
2023-11-13 11:50:00,72.67,72.71,72.62,72.65,15782.0,69.0832,69.1212,69.0356,69.0641,15782.0
2023-11-13 12:00:00,72.66,72.67,72.53,72.57,13616.0,69.0737,69.0832,68.9501,68.9881,13616.0
2023-11-13 12:10:00,72.58,72.69,72.52,72.66,7311.0,68.9976,69.1022,68.9406,69.0737,7311.0
2023-11-13 12:20:00,72.65,72.8,72.65,72.8,9060.0,69.0641,69.2067,69.0641,69.2067,9060.0
2023-11-13 12:30:00,72.77,72.84,72.6,72.72,22771.0,69.1782,69.2448,69.0166,69.1307,22771.0
2023-11-13 12:40:00,72.71,72.78,72.64,72.64,9007.0,69.1212,69.1877,69.0546,69.0546,9007.0
2023-11-13 12:50:00,72.64,72.67,72.57,72.57,9358.0,69.0546,69.0832,68.9881,68.9881,9358.0
2023-11-13 13:00:00,72.57,72.57,72.21,72.23,18292.0,68.9881,68.9881,68.6459,68.6649,18292.0
2023-11-13 13:10:00,72.23,72.48,72.18,72.41,12956.0,68.6649,68.9025,68.6173,68.836,12956.0
2023-11-13 13:20:00,72.4,72.41,72.23,72.28,10704.0,68.8265,68.836,68.6649,68.7124,10704.0
2023-11-13 13:30:00,72.26,72.26,72.11,72.17,11075.0,68.6934,68.6934,68.5508,68.6078,11075.0
2023-11-13 13:40:00,72.15,72.35,72.15,72.34,13326.0,68.5888,68.779,68.5888,68.7694,13326.0
2023-11-13 13:50:00,72.37,72.39,72.29,72.33,5841.0,68.798,68.817,68.7219,68.7599,5841.0
2023-11-13 14:00:00,72.31,72.34,72.21,72.29,12174.0,68.7409,68.7694,68.6459,68.7219,12174.0
2023-11-13 14:10:00,72.26,72.29,72.16,72.17,6612.0,68.6934,68.7219,68.5983,68.6078,6612.0
2023-11-13 14:20:00,72.16,72.3,72.15,72.23,22901.0,68.5983,68.7314,68.5888,68.6649,22901.0
2023-11-13 14:30:00,72.24,72.36,72.13,72.34,18448.0,68.6744,68.7885,68.5698,68.7694,18448.0
2023-11-13 14:40:00,72.34,72.39,72.34,72.35,3849.0,68.7694,68.817,68.7694,68.779,3849.0
2023-11-13 14:50:00,72.36,72.38,72.24,72.34,10813.0,68.7885,68.8075,68.6744,68.7694,10813.0
2023-11-13 15:00:00,72.32,72.39,72.29,72.36,9844.0,68.7504,68.817,68.7219,68.7885,9844.0
2023-11-13 15:10:00,72.35,72.36,71.87,72.17,170413.0,68.779,68.7885,68.3226,68.6078,170413.0
2023-11-13 15:20:00,72.18,72.18,71.87,71.88,35118.0,68.6173,68.6173,68.3226,68.3322,35118.0
2023-11-13 15:30:00,71.89,72.06,71.87,72.05,110483.0,68.3417,68.5033,68.3226,68.4938,110483.0
2023-11-13 15:40:00,72.05,72.3,72.02,72.3,81724.0,68.4938,68.7314,68.4652,68.7314,81724.0
2023-11-13 15:50:00,72.3,72.48,72.17,72.48,250376.0,68.7314,68.9025,68.6078,68.9025,250376.0
2023-11-14 09:30:00,73.37,73.75,73.21,73.6,70951.0,69.7486,70.1099,69.5965,69.9673,70951.0
2023-11-14 09:40:00,73.55,73.71,73.24,73.28,31472.0,69.9197,70.0718,69.625,69.6631,31472.0
2023-11-14 09:50:00,73.21,73.43,73.2,73.39,23467.0,69.5965,69.8056,69.587,69.7676,23467.0
2023-11-14 10:00:00,73.39,73.69,73.38,73.61,88516.0,69.7676,70.0528,69.7581,69.9768,88516.0
2023-11-14 10:10:00,73.61,73.72,73.3,73.44,31095.0,69.9768,70.0813,69.6821,69.8152,31095.0
2023-11-14 10:20:00,73.45,73.7,73.37,73.66,29746.0,69.8247,70.0623,69.7486,70.0243,29746.0
2023-11-14 10:30:00,73.64,73.8,73.45,73.76,749063.0,70.0053,70.1574,69.8247,70.1194,749063.0
2023-11-14 10:40:00,73.77,73.87,73.38,73.82,24519.0,70.1289,70.2239,69.7581,70.1764,24519.0
2023-11-14 10:50:00,73.84,73.94,73.81,73.83,19767.0,70.1954,70.2905,70.1669,70.1859,19767.0
2023-11-14 11:00:00,73.87,73.89,73.74,73.77,19369.0,70.2239,70.2429,70.1003,70.1289,19369.0
2023-11-14 11:10:00,73.77,73.99,73.77,73.97,15656.0,70.1289,70.338,70.1289,70.319,15656.0
2023-11-14 11:20:00,73.97,74.12,73.94,74.08,37077.0,70.319,70.4616,70.2905,70.4236,37077.0
2023-11-14 11:30:00,74.08,74.27,74.02,74.23,42735.0,70.4236,70.6042,70.3665,70.5662,42735.0
2023-11-14 11:40:00,74.21,74.42,74.21,74.28,30318.0,70.5472,70.7468,70.5472,70.6137,30318.0
2023-11-14 11:50:00,74.3,74.32,74.15,74.23,16042.0,70.6327,70.6517,70.4901,70.5662,16042.0
2023-11-14 12:00:00,74.3,74.33,74.22,74.26,10027.0,70.6327,70.6612,70.5567,70.5947,10027.0
2023-11-14 12:10:00,74.26,74.37,74.22,74.35,22518.0,70.5947,70.6993,70.5567,70.6802,22518.0
2023-11-14 12:20:00,74.32,74.37,74.15,74.34,17867.0,70.6517,70.6993,70.4901,70.6707,17867.0
2023-11-14 12:30:00,74.34,74.55,74.32,74.55,17586.0,70.6707,70.8704,70.6517,70.8704,17586.0
2023-11-14 12:40:00,74.52,74.59,74.48,74.58,13805.0,70.8418,70.9084,70.8038,70.8989,13805.0
2023-11-14 12:50:00,74.58,74.66,74.38,74.45,20994.0,70.8989,70.9749,70.7088,70.7753,20994.0
2023-11-14 13:00:00,74.44,74.49,74.39,74.4,9428.0,70.7658,70.8133,70.7183,70.7278,9428.0
2023-11-14 13:10:00,74.4,74.44,74.35,74.42,7483.0,70.7278,70.7658,70.6802,70.7468,7483.0
2023-11-14 13:20:00,74.42,74.48,74.4,74.47,4267.0,70.7468,70.8038,70.7278,70.7943,4267.0
2023-11-14 13:30:00,74.48,74.54,74.46,74.48,7723.0,70.8038,70.8609,70.7848,70.8038,7723.0
2023-11-14 13:40:00,74.5,74.51,74.42,74.47,7307.0,70.8228,70.8323,70.7468,70.7943,7307.0
2023-11-14 13:50:00,74.48,74.56,74.39,74.39,8694.0,70.8038,70.8799,70.7183,70.7183,8694.0
2023-11-14 14:00:00,74.4,74.4,74.18,74.26,10495.0,70.7278,70.7278,70.5186,70.5947,10495.0
2023-11-14 14:10:00,74.25,74.44,74.17,74.44,13121.0,70.5852,70.7658,70.5091,70.7658,13121.0
2023-11-14 14:20:00,74.43,74.43,74.32,74.38,13924.0,70.7563,70.7563,70.6517,70.7088,13924.0
2023-11-14 14:30:00,74.37,74.57,74.37,74.57,9126.0,70.6993,70.8894,70.6993,70.8894,9126.0
2023-11-14 14:40:00,74.55,74.58,74.48,74.5,17823.0,70.8704,70.8989,70.8038,70.8228,17823.0
2023-11-14 14:50:00,74.48,74.6,74.45,74.55,31068.0,70.8038,70.9179,70.7753,70.8704,31068.0
2023-11-14 15:00:00,74.55,74.56,74.39,74.52,21330.0,70.8704,70.8799,70.7183,70.8418,21330.0
2023-11-14 15:10:00,74.51,74.68,74.5,74.68,16956.0,70.8323,70.994,70.8228,70.994,16956.0
2023-11-14 15:20:00,74.67,74.7,74.42,74.7,71471.0,70.9844,71.013,70.7468,71.013,71471.0
2023-11-14 15:30:00,74.69,74.77,74.61,74.64,41591.0,71.0035,71.0795,70.9274,70.9559,41591.0
2023-11-14 15:40:00,74.63,74.81,74.63,74.71,45173.0,70.9464,71.1175,70.9464,71.0225,45173.0
2023-11-14 15:50:00,74.72,74.77,74.54,74.58,147262.0,71.032,71.0795,70.8609,70.8989,147262.0
2023-11-15 09:30:00,74.77,74.84,74.06,74.31,80818.0,71.0795,71.1461,70.4046,70.6422,80818.0
2023-11-15 09:40:00,74.31,74.6,74.14,74.57,12561.0,70.6422,70.9179,70.4806,70.8894,12561.0
2023-11-15 09:50:00,74.61,74.61,74.16,74.16,12566.0,70.9274,70.9274,70.4996,70.4996,12566.0
2023-11-15 10:00:00,74.2,74.56,74.2,74.55,16054.0,70.5376,70.8799,70.5376,70.8704,16054.0
2023-11-15 10:10:00,74.53,74.86,74.42,74.86,20672.0,70.8514,71.1651,70.7468,71.1651,20672.0
2023-11-15 10:20:00,74.87,74.95,74.8,74.85,57243.0,71.1746,71.2506,71.108,71.1556,57243.0
2023-11-15 10:30:00,74.85,74.85,74.57,74.57,11625.0,71.1556,71.1556,70.8894,70.8894,11625.0
2023-11-15 10:40:00,74.58,74.83,74.57,74.83,12001.0,70.8989,71.1365,70.8894,71.1365,12001.0
2023-11-15 10:50:00,74.9,74.95,74.69,74.69,12624.0,71.2031,71.2506,71.0035,71.0035,12624.0
2023-11-15 11:00:00,74.72,74.99,74.72,74.95,21892.0,71.032,71.2887,71.032,71.2506,21892.0
2023-11-15 11:10:00,74.95,74.95,74.77,74.87,9635.0,71.2506,71.2506,71.0795,71.1746,9635.0
2023-11-15 11:20:00,74.89,74.89,74.77,74.8,6533.0,71.1936,71.1936,71.0795,71.108,6533.0
2023-11-15 11:30:00,74.8,74.86,74.71,74.8,13599.0,71.108,71.1651,71.0225,71.108,13599.0
2023-11-15 11:40:00,74.79,74.81,74.51,74.63,11771.0,71.0985,71.1175,70.8323,70.9464,11771.0
2023-11-15 11:50:00,74.67,74.79,74.66,74.77,15971.0,70.9844,71.0985,70.9749,71.0795,15971.0
2023-11-15 12:00:00,74.75,74.81,74.67,74.75,7703.0,71.0605,71.1175,70.9844,71.0605,7703.0
2023-11-15 12:10:00,74.73,74.8,74.71,74.78,4390.0,71.0415,71.108,71.0225,71.089,4390.0
2023-11-15 12:20:00,74.8,74.87,74.74,74.83,6151.0,71.108,71.1746,71.051,71.1365,6151.0
2023-11-15 12:30:00,74.84,74.96,74.8,74.92,16535.0,71.1461,71.2601,71.108,71.2221,16535.0
2023-11-15 12:40:00,74.95,74.98,74.74,74.76,6551.0,71.2506,71.2791,71.051,71.07,6551.0
2023-11-15 12:50:00,74.76,74.78,74.67,74.76,11481.0,71.07,71.089,70.9844,71.07,11481.0
2023-11-15 13:00:00,74.74,74.76,74.56,74.65,16516.0,71.051,71.07,70.8799,70.9654,16516.0
2023-11-15 13:10:00,74.67,74.67,74.51,74.59,5903.0,70.9844,70.9844,70.8323,70.9084,5903.0
2023-11-15 13:20:00,74.56,74.69,74.56,74.67,6327.0,70.8799,71.0035,70.8799,70.9844,6327.0
2023-11-15 13:30:00,74.65,74.77,74.59,74.75,8154.0,70.9654,71.0795,70.9084,71.0605,8154.0
2023-11-15 13:40:00,74.77,74.8,74.7,74.78,11704.0,71.0795,71.108,71.013,71.089,11704.0
2023-11-15 13:50:00,74.76,74.78,74.7,74.73,9821.0,71.07,71.089,71.013,71.0415,9821.0
2023-11-15 14:00:00,74.73,74.83,74.73,74.79,14377.0,71.0415,71.1365,71.0415,71.0985,14377.0
2023-11-15 14:10:00,74.79,74.8,74.63,74.75,14033.0,71.0985,71.108,70.9464,71.0605,14033.0
2023-11-15 14:20:00,74.78,75.07,74.75,74.98,80932.0,71.089,71.3647,71.0605,71.2791,80932.0
2023-11-15 14:30:00,74.98,74.98,74.74,74.77,9849.0,71.2791,71.2791,71.051,71.0795,9849.0
2023-11-15 14:40:00,74.78,74.79,74.64,74.67,9846.0,71.089,71.0985,70.9559,70.9844,9846.0
2023-11-15 14:50:00,74.69,74.7,74.57,74.63,8865.0,71.0035,71.013,70.8894,70.9464,8865.0
2023-11-15 15:00:00,74.63,74.75,74.61,74.62,28009.0,70.9464,71.0605,70.9274,70.9369,28009.0
2023-11-15 15:10:00,74.61,74.63,74.49,74.6,15261.0,70.9274,70.9464,70.8133,70.9179,15261.0
2023-11-15 15:20:00,74.61,74.62,74.52,74.58,15234.0,70.9274,70.9369,70.8418,70.8989,15234.0
2023-11-15 15:30:00,74.56,74.67,74.52,74.57,32743.0,70.8799,70.9844,70.8418,70.8894,32743.0
2023-11-15 15:40:00,74.58,74.64,74.49,74.52,32916.0,70.8989,70.9559,70.8133,70.8418,32916.0
2023-11-15 15:50:00,74.53,74.59,74.4,74.58,138174.0,70.8514,70.9084,70.7278,70.8989,138174.0
2023-11-16 09:30:00,74.33,74.84,74.33,74.84,37096.0,70.6612,71.1461,70.6612,71.1461,37096.0
2023-11-16 09:40:00,74.81,74.99,74.67,74.95,8131.0,71.1175,71.2887,70.9844,71.2506,8131.0
2023-11-16 09:50:00,74.92,75.08,74.87,75.04,12694.0,71.2221,71.3742,71.1746,71.3362,12694.0
2023-11-16 10:00:00,75.02,75.12,74.98,75.05,23220.0,71.3172,71.4122,71.2791,71.3457,23220.0
2023-11-16 10:10:00,75.04,75.04,74.88,74.9,25415.0,71.3362,71.3362,71.1841,71.2031,25415.0
2023-11-16 10:20:00,74.9,75.04,74.89,75.02,36594.0,71.2031,71.3362,71.1936,71.3172,36594.0
2023-11-16 10:30:00,75.03,75.11,74.83,74.9,21349.0,71.3267,71.4027,71.1365,71.2031,21349.0
2023-11-16 10:40:00,74.92,75.07,74.9,75.01,11947.0,71.2221,71.3647,71.2031,71.3077,11947.0
2023-11-16 10:50:00,74.99,75.13,74.86,75.11,137016.0,71.2887,71.4217,71.1651,71.4027,137016.0
2023-11-16 11:00:00,75.14,75.16,75.01,75.05,7698.0,71.4312,71.4503,71.3077,71.3457,7698.0
2023-11-16 11:10:00,75.07,75.09,74.87,74.87,12186.0,71.3647,71.3837,71.1746,71.1746,12186.0
2023-11-16 11:20:00,74.93,74.93,74.6,74.65,11943.0,71.2316,71.2316,70.9179,70.9654,11943.0
2023-11-16 11:30:00,74.63,74.85,74.54,74.84,19123.0,70.9464,71.1556,70.8609,71.1461,19123.0
2023-11-16 11:40:00,74.83,74.91,74.73,74.9,7223.0,71.1365,71.2126,71.0415,71.2031,7223.0
2023-11-16 11:50:00,74.92,74.98,74.84,74.88,16986.0,71.2221,71.2791,71.1461,71.1841,16986.0
2023-11-16 12:00:00,74.9,75.08,74.83,75.05,9479.0,71.2031,71.3742,71.1365,71.3457,9479.0
2023-11-16 12:10:00,75.03,75.11,75.02,75.05,14141.0,71.3267,71.4027,71.3172,71.3457,14141.0
2023-11-16 12:20:00,75.07,75.12,74.99,75.1,7724.0,71.3647,71.4122,71.2887,71.3932,7724.0
2023-11-16 12:30:00,75.12,75.23,75.12,75.17,15708.0,71.4122,71.5168,71.4122,71.4598,15708.0
2023-11-16 12:40:00,75.16,75.25,75.14,75.2,10336.0,71.4503,71.5358,71.4312,71.4883,10336.0
2023-11-16 12:50:00,75.2,75.2,75.05,75.06,10682.0,71.4883,71.4883,71.3457,71.3552,10682.0
2023-11-16 13:00:00,75.06,75.09,74.93,74.95,9014.0,71.3552,71.3837,71.2316,71.2506,9014.0
2023-11-16 13:10:00,74.92,75.04,74.9,74.97,11824.0,71.2221,71.3362,71.2031,71.2696,11824.0
2023-11-16 13:20:00,74.93,74.93,74.77,74.84,31831.0,71.2316,71.2316,71.0795,71.1461,31831.0
2023-11-16 13:30:00,74.86,75.01,74.83,75.0,9131.0,71.1651,71.3077,71.1365,71.2982,9131.0
2023-11-16 13:40:00,74.96,75.0,74.85,74.86,9172.0,71.2601,71.2982,71.1556,71.1651,9172.0
2023-11-16 13:50:00,74.88,74.94,74.81,74.94,104938.0,71.1841,71.2411,71.1175,71.2411,104938.0
2023-11-16 14:00:00,74.99,75.0,74.9,74.92,6503.0,71.2887,71.2982,71.2031,71.2221,6503.0
2023-11-16 14:10:00,74.95,75.06,74.94,75.02,5075.0,71.2506,71.3552,71.2411,71.3172,5075.0
2023-11-16 14:20:00,75.01,75.01,74.95,75.0,5854.0,71.3077,71.3077,71.2506,71.2982,5854.0
2023-11-16 14:30:00,75.01,75.11,75.0,75.02,9258.0,71.3077,71.4027,71.2982,71.3172,9258.0
2023-11-16 14:40:00,75.03,75.21,75.02,75.16,11221.0,71.3267,71.4978,71.3172,71.4503,11221.0
2023-11-16 14:50:00,75.17,75.21,75.09,75.19,11106.0,71.4598,71.4978,71.3837,71.4788,11106.0
2023-11-16 15:00:00,75.19,75.2,75.14,75.18,8049.0,71.4788,71.4883,71.4312,71.4693,8049.0
2023-11-16 15:10:00,75.18,75.33,75.16,75.29,16553.0,71.4693,71.6119,71.4503,71.5738,16553.0
2023-11-16 15:20:00,75.28,75.33,75.2,75.33,15614.0,71.5643,71.6119,71.4883,71.6119,15614.0
2023-11-16 15:30:00,75.32,75.36,75.27,75.36,31477.0,71.6024,71.6404,71.5548,71.6404,31477.0
2023-11-16 15:40:00,75.36,75.61,75.36,75.46,61159.0,71.6404,71.878,71.6404,71.7355,61159.0
2023-11-16 15:50:00,75.45,75.64,75.43,75.61,178942.0,71.7259,71.9066,71.7069,71.878,178942.0
2023-11-17 09:30:00,76.0,76.12,75.51,76.04,66593.0,72.2488,72.3629,71.783,72.2868,66593.0
2023-11-17 09:40:00,75.99,76.04,75.75,75.89,13489.0,72.2393,72.2868,72.0111,72.1442,13489.0
2023-11-17 09:50:00,75.92,76.07,75.73,75.84,10544.0,72.1727,72.3153,71.9921,72.0967,10544.0
2023-11-17 10:00:00,75.85,75.9,75.76,75.78,10394.0,72.1062,72.1537,72.0206,72.0397,10394.0
2023-11-17 10:10:00,75.81,75.9,75.74,75.9,9728.0,72.0682,72.1537,72.0016,72.1537,9728.0
2023-11-17 10:20:00,75.92,75.93,75.8,75.93,19865.0,72.1727,72.1823,72.0587,72.1823,19865.0
2023-11-17 10:30:00,75.95,75.95,75.59,75.63,36924.0,72.2013,72.2013,71.859,71.8971,36924.0
2023-11-17 10:40:00,75.63,75.63,75.41,75.47,12585.0,71.8971,71.8971,71.6879,71.745,12585.0
2023-11-17 10:50:00,75.47,75.64,75.43,75.61,10898.0,71.745,71.9066,71.7069,71.878,10898.0
2023-11-17 11:00:00,75.62,75.72,75.53,75.65,23164.0,71.8876,71.9826,71.802,71.9161,23164.0
2023-11-17 11:10:00,75.7,75.83,75.64,75.77,14061.0,71.9636,72.0872,71.9066,72.0302,14061.0
2023-11-17 11:20:00,75.76,75.78,75.61,75.75,28140.0,72.0206,72.0397,71.878,72.0111,28140.0
2023-11-17 11:30:00,75.76,75.91,75.76,75.89,22369.0,72.0206,72.1632,72.0206,72.1442,22369.0
2023-11-17 11:40:00,75.9,75.93,75.84,75.9,7969.0,72.1537,72.1823,72.0967,72.1537,7969.0
2023-11-17 11:50:00,75.86,75.87,75.64,75.64,3685.0,72.1157,72.1252,71.9066,71.9066,3685.0
2023-11-17 12:00:00,75.67,75.83,75.67,75.77,4942.0,71.9351,72.0872,71.9351,72.0302,4942.0
2023-11-17 12:10:00,75.75,75.82,75.68,75.75,4462.0,72.0111,72.0777,71.9446,72.0111,4462.0
2023-11-17 12:20:00,75.73,75.73,75.62,75.65,8699.0,71.9921,71.9921,71.8876,71.9161,8699.0
2023-11-17 12:30:00,75.66,75.77,75.66,75.74,8096.0,71.9256,72.0302,71.9256,72.0016,8096.0
2023-11-17 12:40:00,75.72,75.83,75.72,75.82,7776.0,71.9826,72.0872,71.9826,72.0777,7776.0
2023-11-17 12:50:00,75.79,75.81,75.76,75.8,5705.0,72.0492,72.0682,72.0206,72.0587,5705.0
2023-11-17 13:00:00,75.8,75.9,75.76,75.84,8308.0,72.0587,72.1537,72.0206,72.0967,8308.0
2023-11-17 13:10:00,75.8,75.82,75.77,75.79,5381.0,72.0587,72.0777,72.0302,72.0492,5381.0
2023-11-17 13:20:00,75.81,75.84,75.77,75.78,9644.0,72.0682,72.0967,72.0302,72.0397,9644.0
2023-11-17 13:30:00,75.8,75.89,75.77,75.79,7256.0,72.0587,72.1442,72.0302,72.0492,7256.0
2023-11-17 13:40:00,75.8,75.85,75.79,75.82,6530.0,72.0587,72.1062,72.0492,72.0777,6530.0
2023-11-17 13:50:00,75.82,75.95,75.77,75.93,12202.0,72.0777,72.2013,72.0302,72.1823,12202.0
2023-11-17 14:00:00,75.89,75.89,75.8,75.83,8173.0,72.1442,72.1442,72.0587,72.0872,8173.0
2023-11-17 14:10:00,75.84,76.01,75.78,76.01,18933.0,72.0967,72.2583,72.0397,72.2583,18933.0
2023-11-17 14:20:00,75.94,75.98,75.87,75.88,8350.0,72.1918,72.2298,72.1252,72.1347,8350.0
2023-11-17 14:30:00,75.88,75.95,75.82,75.86,10940.0,72.1347,72.2013,72.0777,72.1157,10940.0
2023-11-17 14:40:00,75.88,75.93,75.87,75.9,3498.0,72.1347,72.1823,72.1252,72.1537,3498.0
2023-11-17 14:50:00,75.89,76.07,75.89,76.06,26165.0,72.1442,72.3153,72.1442,72.3058,26165.0
2023-11-17 15:00:00,76.07,76.18,76.02,76.13,54223.0,72.3153,72.4199,72.2678,72.3724,54223.0
2023-11-17 15:10:00,76.13,76.23,76.12,76.17,14511.0,72.3724,72.4674,72.3629,72.4104,14511.0
2023-11-17 15:20:00,76.17,76.22,76.15,76.18,25331.0,72.4104,72.4579,72.3914,72.4199,25331.0
2023-11-17 15:30:00,76.16,76.17,75.95,75.95,31967.0,72.4009,72.4104,72.2013,72.2013,31967.0
2023-11-17 15:40:00,75.93,76.0,75.83,75.88,18591.0,72.1823,72.2488,72.0872,72.1347,18591.0
2023-11-17 15:50:00,75.88,76.05,75.84,75.88,79439.0,72.1347,72.2963,72.0967,72.1347,79439.0
2023-11-20 09:30:00,75.88,76.2,75.81,75.84,27376.0,72.1347,72.4389,72.0682,72.0967,27376.0
2023-11-20 09:40:00,75.99,76.14,75.84,75.84,33692.0,72.2393,72.3819,72.0967,72.0967,33692.0
2023-11-20 09:50:00,75.84,76.02,75.82,75.98,3613.0,72.0967,72.2678,72.0777,72.2298,3613.0
2023-11-20 10:00:00,75.94,76.05,75.84,75.96,7723.0,72.1918,72.2963,72.0967,72.2108,7723.0
2023-11-20 10:10:00,75.97,75.98,75.68,75.95,10319.0,72.2203,72.2298,71.9446,72.2013,10319.0
2023-11-20 10:20:00,75.94,76.02,75.76,75.82,7206.0,72.1918,72.2678,72.0206,72.0777,7206.0
2023-11-20 10:30:00,75.85,75.93,75.75,75.85,12168.0,72.1062,72.1823,72.0111,72.1062,12168.0
2023-11-20 10:40:00,75.84,75.94,75.84,75.94,5984.0,72.0967,72.1918,72.0967,72.1918,5984.0
2023-11-20 10:50:00,75.91,75.94,75.83,75.9,10129.0,72.1632,72.1918,72.0872,72.1537,10129.0
2023-11-20 11:00:00,75.88,75.93,75.79,75.82,16486.0,72.1347,72.1823,72.0492,72.0777,16486.0
2023-11-20 11:10:00,75.82,76.25,75.82,75.94,31233.0,72.0777,72.4865,72.0777,72.1918,31233.0
2023-11-20 11:20:00,75.94,76.08,75.94,76.05,4910.0,72.1918,72.3249,72.1918,72.2963,4910.0
2023-11-20 11:30:00,76.09,76.2,76.06,76.14,5187.0,72.3344,72.4389,72.3058,72.3819,5187.0
2023-11-20 11:40:00,76.12,76.22,76.08,76.12,11358.0,72.3629,72.4579,72.3249,72.3629,11358.0
2023-11-20 11:50:00,76.14,76.26,76.11,76.19,11239.0,72.3819,72.496,72.3534,72.4294,11239.0
2023-11-20 12:00:00,76.2,76.2,76.07,76.07,4088.0,72.4389,72.4389,72.3153,72.3153,4088.0
2023-11-20 12:10:00,76.09,76.13,75.98,76.05,11759.0,72.3344,72.3724,72.2298,72.2963,11759.0
2023-11-20 12:20:00,76.06,76.06,75.97,75.98,4986.0,72.3058,72.3058,72.2203,72.2298,4986.0
2023-11-20 12:30:00,75.98,76.11,75.98,76.11,10899.0,72.2298,72.3534,72.2298,72.3534,10899.0
2023-11-20 12:40:00,76.13,76.19,76.11,76.17,4255.0,72.3724,72.4294,72.3534,72.4104,4255.0
2023-11-20 12:50:00,76.18,76.23,76.14,76.22,16439.0,72.4199,72.4674,72.3819,72.4579,16439.0
2023-11-20 13:00:00,76.21,76.54,76.2,76.5,10856.0,72.4484,72.7621,72.4389,72.7241,10856.0
2023-11-20 13:10:00,76.5,76.55,76.46,76.54,69730.0,72.7241,72.7717,72.6861,72.7621,69730.0
2023-11-20 13:20:00,76.53,76.59,76.44,76.5,34696.0,72.7526,72.8097,72.6671,72.7241,34696.0
2023-11-20 13:30:00,76.5,76.54,76.43,76.49,9191.0,72.7241,72.7621,72.6576,72.7146,9191.0
2023-11-20 13:40:00,76.46,76.55,76.45,76.53,12155.0,72.6861,72.7717,72.6766,72.7526,12155.0
2023-11-20 13:50:00,76.55,76.58,76.49,76.56,8504.0,72.7717,72.8002,72.7146,72.7812,8504.0
2023-11-20 14:00:00,76.56,76.67,76.53,76.56,13105.0,72.7812,72.8857,72.7526,72.7812,13105.0
2023-11-20 14:10:00,76.53,76.62,76.51,76.56,11397.0,72.7526,72.8382,72.7336,72.7812,11397.0
2023-11-20 14:20:00,76.58,76.76,76.58,76.7,26298.0,72.8002,72.9713,72.8002,72.9142,26298.0
2023-11-20 14:30:00,76.67,76.82,76.67,76.73,10441.0,72.8857,73.0283,72.8857,72.9428,10441.0
2023-11-20 14:40:00,76.74,76.87,76.73,76.87,12856.0,72.9523,73.0759,72.9428,73.0759,12856.0
2023-11-20 14:50:00,76.87,76.97,76.81,76.96,27401.0,73.0759,73.1709,73.0188,73.1614,27401.0
2023-11-20 15:00:00,76.96,77.04,76.85,77.0,60284.0,73.1614,73.2375,73.0568,73.1994,60284.0
2023-11-20 15:10:00,76.99,77.22,76.98,77.11,66370.0,73.1899,73.4086,73.1804,73.304,66370.0
2023-11-20 15:20:00,77.08,77.25,77.04,77.21,24112.0,73.2755,73.4371,73.2375,73.3991,24112.0
2023-11-20 15:30:00,77.19,77.22,77.11,77.2,24117.0,73.3801,73.4086,73.304,73.3896,24117.0
2023-11-20 15:40:00,77.19,77.25,77.07,77.09,44633.0,73.3801,73.4371,73.266,73.285,44633.0
2023-11-20 15:50:00,77.09,77.16,76.94,77.06,122253.0,73.285,73.3515,73.1424,73.2565,122253.0
2023-11-21 09:30:00,76.8,76.86,76.46,76.74,35667.0,73.0093,73.0664,72.6861,72.9523,35667.0
2023-11-21 09:40:00,76.73,76.8,76.53,76.61,13417.0,72.9428,73.0093,72.7526,72.8287,13417.0
2023-11-21 09:50:00,76.61,76.67,76.51,76.53,14558.0,72.8287,72.8857,72.7336,72.7526,14558.0
2023-11-21 10:00:00,76.51,76.53,76.22,76.46,15652.0,72.7336,72.7526,72.4579,72.6861,15652.0
2023-11-21 10:10:00,76.5,76.5,76.01,76.17,11972.0,72.7241,72.7241,72.2583,72.4104,11972.0
2023-11-21 10:20:00,76.15,76.16,75.76,75.83,23318.0,72.3914,72.4009,72.0206,72.0872,23318.0
2023-11-21 10:30:00,75.83,75.86,75.52,75.78,45502.0,72.0872,72.1157,71.7925,72.0397,45502.0
2023-11-21 10:40:00,75.78,75.97,75.68,75.8,15964.0,72.0397,72.2203,71.9446,72.0587,15964.0
2023-11-21 10:50:00,75.81,75.91,75.65,75.84,9644.0,72.0682,72.1632,71.9161,72.0967,9644.0
2023-11-21 11:00:00,75.76,75.9,75.75,75.81,8620.0,72.0206,72.1537,72.0111,72.0682,8620.0
2023-11-21 11:10:00,75.76,75.89,75.76,75.88,7853.0,72.0206,72.1442,72.0206,72.1347,7853.0
2023-11-21 11:20:00,75.89,75.89,75.7,75.73,9517.0,72.1442,72.1442,71.9636,71.9921,9517.0
2023-11-21 11:30:00,75.67,75.8,75.61,75.65,12159.0,71.9351,72.0587,71.878,71.9161,12159.0
2023-11-21 11:40:00,75.65,75.72,75.55,75.67,12247.0,71.9161,71.9826,71.821,71.9351,12247.0
2023-11-21 11:50:00,75.7,75.82,75.7,75.73,4946.0,71.9636,72.0777,71.9636,71.9921,4946.0
2023-11-21 12:00:00,75.71,75.84,75.7,75.84,3274.0,71.9731,72.0967,71.9636,72.0967,3274.0
2023-11-21 12:10:00,75.81,76.0,75.78,75.97,15619.0,72.0682,72.2488,72.0397,72.2203,15619.0
2023-11-21 12:20:00,75.97,76.0,75.83,75.87,7600.0,72.2203,72.2488,72.0872,72.1252,7600.0
2023-11-21 12:30:00,75.87,75.93,75.85,75.86,6531.0,72.1252,72.1823,72.1062,72.1157,6531.0
2023-11-21 12:40:00,75.88,76.04,75.86,76.04,5865.0,72.1347,72.2868,72.1157,72.2868,5865.0
2023-11-21 12:50:00,76.03,76.05,76.0,76.04,3756.0,72.2773,72.2963,72.2488,72.2868,3756.0
2023-11-21 13:00:00,76.03,76.03,75.81,75.97,12258.0,72.2773,72.2773,72.0682,72.2203,12258.0
2023-11-21 13:10:00,75.94,76.0,75.84,75.99,12243.0,72.1918,72.2488,72.0967,72.2393,12243.0
2023-11-21 13:20:00,75.99,76.02,75.85,76.02,9514.0,72.2393,72.2678,72.1062,72.2678,9514.0
2023-11-21 13:30:00,75.99,76.01,75.91,75.95,9221.0,72.2393,72.2583,72.1632,72.2013,9221.0
2023-11-21 13:40:00,75.93,76.09,75.89,76.06,83299.0,72.1823,72.3344,72.1442,72.3058,83299.0
2023-11-21 13:50:00,76.05,76.21,76.05,76.18,13300.0,72.2963,72.4484,72.2963,72.4199,13300.0
2023-11-21 14:00:00,76.21,76.3,76.08,76.12,15360.0,72.4484,72.534,72.3249,72.3629,15360.0
2023-11-21 14:10:00,76.12,76.12,75.93,75.95,13039.0,72.3629,72.3629,72.1823,72.2013,13039.0
2023-11-21 14:20:00,75.95,76.18,75.93,76.14,12610.0,72.2013,72.4199,72.1823,72.3819,12610.0
2023-11-21 14:30:00,76.14,76.25,76.06,76.25,11844.0,72.3819,72.4865,72.3058,72.4865,11844.0
2023-11-21 14:40:00,76.25,76.35,76.21,76.33,13975.0,72.4865,72.5815,72.4484,72.5625,13975.0
2023-11-21 14:50:00,76.35,76.49,76.26,76.46,55606.0,72.5815,72.7146,72.496,72.6861,55606.0
2023-11-21 15:00:00,76.47,76.63,76.46,76.63,25911.0,72.6956,72.8477,72.6861,72.8477,25911.0
2023-11-21 15:10:00,76.62,76.65,76.56,76.57,27214.0,72.8382,72.8667,72.7812,72.7907,27214.0
2023-11-21 15:20:00,76.57,76.62,76.33,76.33,23368.0,72.7907,72.8382,72.5625,72.5625,23368.0
2023-11-21 15:30:00,76.33,76.42,76.15,76.25,28493.0,72.5625,72.6481,72.3914,72.4865,28493.0
2023-11-21 15:40:00,76.22,76.22,76.1,76.19,21247.0,72.4579,72.4579,72.3439,72.4294,21247.0
2023-11-21 15:50:00,76.19,76.23,76.05,76.06,102050.0,72.4294,72.4674,72.2963,72.3058,102050.0
2023-11-22 09:30:00,76.11,76.86,76.11,76.62,52162.0,72.3534,73.0664,72.3534,72.8382,52162.0
2023-11-22 09:40:00,76.65,76.73,76.47,76.69,11059.0,72.8667,72.9428,72.6956,72.9047,11059.0
2023-11-22 09:50:00,76.75,76.75,76.13,76.25,7489.0,72.9618,72.9618,72.3724,72.4865,7489.0
2023-11-22 10:00:00,76.31,76.46,76.24,76.44,12228.0,72.5435,72.6861,72.477,72.6671,12228.0
2023-11-22 10:10:00,76.46,76.63,76.44,76.6,23871.0,72.6861,72.8477,72.6671,72.8192,23871.0
2023-11-22 10:20:00,76.52,76.87,76.52,76.82,6913.0,72.7431,73.0759,72.7431,73.0283,6913.0
2023-11-22 10:30:00,76.72,77.1,76.72,76.94,18561.0,72.9333,73.2945,72.9333,73.1424,18561.0
2023-11-22 10:40:00,76.95,76.96,76.83,76.87,1959.0,73.1519,73.1614,73.0378,73.0759,1959.0
2023-11-22 10:50:00,76.87,76.99,76.66,76.92,4723.0,73.0759,73.1899,72.8762,73.1234,4723.0
2023-11-22 11:00:00,76.94,76.94,76.82,76.85,4779.0,73.1424,73.1424,73.0283,73.0568,4779.0
2023-11-22 11:10:00,76.85,76.99,76.83,76.95,13278.0,73.0568,73.1899,73.0378,73.1519,13278.0
2023-11-22 11:20:00,76.95,77.06,76.89,76.91,5209.0,73.1519,73.2565,73.0949,73.1139,5209.0
2023-11-22 11:30:00,77.04,77.11,76.97,77.01,4939.0,73.2375,73.304,73.1709,73.2089,4939.0
2023-11-22 11:40:00,77.02,77.09,76.97,77.03,3057.0,73.2185,73.285,73.1709,73.228,3057.0
2023-11-22 11:50:00,77.06,77.22,77.03,77.22,4558.0,73.2565,73.4086,73.228,73.4086,4558.0
2023-11-22 12:00:00,77.22,77.28,77.07,77.26,17456.0,73.4086,73.4656,73.266,73.4466,17456.0
2023-11-22 12:10:00,77.26,77.29,77.09,77.09,10251.0,73.4466,73.4751,73.285,73.285,10251.0
2023-11-22 12:20:00,77.09,77.12,77.04,77.08,1829.0,73.285,73.3135,73.2375,73.2755,1829.0
2023-11-22 12:30:00,77.07,77.14,77.0,77.09,2992.0,73.266,73.3325,73.1994,73.285,2992.0
2023-11-22 12:40:00,77.06,77.08,76.88,76.92,19287.0,73.2565,73.2755,73.0854,73.1234,19287.0
2023-11-22 12:50:00,76.91,77.08,76.9,77.01,5253.0,73.1139,73.2755,73.1044,73.2089,5253.0
2023-11-22 13:00:00,77.0,77.08,76.99,76.99,2671.0,73.1994,73.2755,73.1899,73.1899,2671.0
2023-11-22 13:10:00,77.0,77.06,76.98,77.0,2600.0,73.1994,73.2565,73.1804,73.1994,2600.0
2023-11-22 13:20:00,77.0,77.14,77.0,77.09,3601.0,73.1994,73.3325,73.1994,73.285,3601.0
2023-11-22 13:30:00,77.09,77.16,77.06,77.12,4939.0,73.285,73.3515,73.2565,73.3135,4939.0
2023-11-22 13:40:00,77.15,77.21,77.08,77.08,4103.0,73.342,73.3991,73.2755,73.2755,4103.0
2023-11-22 13:50:00,77.09,77.17,77.06,77.13,4555.0,73.285,73.3611,73.2565,73.323,4555.0
2023-11-22 14:00:00,77.14,77.33,77.14,77.28,8302.0,73.3325,73.5132,73.3325,73.4656,8302.0
2023-11-22 14:10:00,77.2,77.21,77.08,77.13,3935.0,73.3896,73.3991,73.2755,73.323,3935.0
2023-11-22 14:20:00,77.09,77.14,76.86,76.91,12060.0,73.285,73.3325,73.0664,73.1139,12060.0
2023-11-22 14:30:00,76.92,76.92,76.56,76.6,14196.0,73.1234,73.1234,72.7812,72.8192,14196.0
2023-11-22 14:40:00,76.56,76.61,76.53,76.56,5585.0,72.7812,72.8287,72.7526,72.7812,5585.0
2023-11-22 14:50:00,76.58,76.71,76.56,76.67,6286.0,72.8002,72.9238,72.7812,72.8857,6286.0
2023-11-22 15:00:00,76.65,76.71,76.63,76.67,8273.0,72.8667,72.9238,72.8477,72.8857,8273.0
2023-11-22 15:10:00,76.66,76.75,76.65,76.74,5440.0,72.8762,72.9618,72.8667,72.9523,5440.0
2023-11-22 15:20:00,76.72,76.73,76.61,76.65,8185.0,72.9333,72.9428,72.8287,72.8667,8185.0
2023-11-22 15:30:00,76.66,76.73,76.62,76.67,15319.0,72.8762,72.9428,72.8382,72.8857,15319.0
2023-11-22 15:40:00,76.67,76.68,76.5,76.53,17115.0,72.8857,72.8952,72.7241,72.7526,17115.0
2023-11-22 15:50:00,76.52,76.59,76.47,76.52,79502.0,72.7431,72.8097,72.6956,72.7431,79502.0
2023-11-24 09:30:00,75.64,76.25,75.64,76.19,44230.0,71.9066,72.4865,71.9066,72.4294,44230.0
2023-11-24 09:40:00,76.19,76.25,75.84,75.85,13752.0,72.4294,72.4865,72.0967,72.1062,13752.0
2023-11-24 09:50:00,75.93,76.03,75.78,75.8,26063.0,72.1823,72.2773,72.0397,72.0587,26063.0
2023-11-24 10:00:00,75.8,76.17,75.71,75.93,19754.0,72.0587,72.4104,71.9731,72.1823,19754.0
2023-11-24 10:10:00,75.98,76.01,75.89,75.95,20347.0,72.2298,72.2583,72.1442,72.2013,20347.0
2023-11-24 10:20:00,76.0,76.16,75.96,76.13,24078.0,72.2488,72.4009,72.2108,72.3724,24078.0
2023-11-24 10:30:00,76.12,76.28,75.98,75.99,9593.0,72.3629,72.515,72.2298,72.2393,9593.0
2023-11-24 10:40:00,76.02,76.11,75.97,76.08,6283.0,72.2678,72.3534,72.2203,72.3249,6283.0
2023-11-24 10:50:00,76.09,76.16,75.97,76.04,8496.0,72.3344,72.4009,72.2203,72.2868,8496.0
2023-11-24 11:00:00,76.05,76.11,76.02,76.09,5119.0,72.2963,72.3534,72.2678,72.3344,5119.0
2023-11-24 11:10:00,76.07,76.17,76.06,76.07,8250.0,72.3153,72.4104,72.3058,72.3153,8250.0
2023-11-24 11:20:00,76.12,76.17,76.0,76.01,7936.0,72.3629,72.4104,72.2488,72.2583,7936.0
2023-11-24 11:30:00,76.01,76.21,75.99,76.2,7869.0,72.2583,72.4484,72.2393,72.4389,7869.0
2023-11-24 11:40:00,76.19,76.44,76.19,76.2,11269.0,72.4294,72.6671,72.4294,72.4389,11269.0
2023-11-24 11:50:00,76.19,76.23,76.08,76.08,6512.0,72.4294,72.4674,72.3249,72.3249,6512.0
2023-11-24 12:00:00,76.11,76.14,76.04,76.11,7508.0,72.3534,72.3819,72.2868,72.3534,7508.0
2023-11-24 12:10:00,76.09,76.21,76.08,76.16,10800.0,72.3344,72.4484,72.3249,72.4009,10800.0
2023-11-24 12:20:00,76.19,76.25,76.15,76.17,7806.0,72.4294,72.4865,72.3914,72.4104,7806.0
2023-11-24 12:30:00,76.16,76.19,76.1,76.19,12532.0,72.4009,72.4294,72.3439,72.4294,12532.0
2023-11-24 12:40:00,76.17,76.21,76.15,76.17,14034.0,72.4104,72.4484,72.3914,72.4104,14034.0
2023-11-24 12:50:00,76.18,76.23,76.0,76.07,50264.0,72.4199,72.4674,72.2488,72.3153,50264.0
2023-11-27 09:30:00,76.35,77.08,76.35,76.59,77874.0,72.5815,73.2755,72.5815,72.8097,77874.0
2023-11-27 09:40:00,76.59,76.99,76.56,76.97,17195.0,72.8097,73.1899,72.7812,73.1709,17195.0
2023-11-27 09:50:00,76.96,77.23,76.93,77.15,15225.0,73.1614,73.4181,73.1329,73.342,15225.0
2023-11-27 10:00:00,77.19,77.8,77.13,77.79,40930.0,73.3801,73.96,73.323,73.9504,40930.0
2023-11-27 10:10:00,77.8,77.9,77.67,77.79,23832.0,73.96,74.055,73.8364,73.9504,23832.0
2023-11-27 10:20:00,77.78,77.87,77.68,77.8,47323.0,73.9409,74.0265,73.8459,73.96,47323.0
2023-11-27 10:30:00,77.8,78.12,77.79,77.88,47364.0,73.96,74.2642,73.9504,74.036,47364.0
2023-11-27 10:40:00,77.85,77.99,77.84,77.92,34415.0,74.0075,74.1406,73.998,74.074,34415.0
2023-11-27 10:50:00,77.9,77.96,77.83,77.95,34060.0,74.055,74.1121,73.9885,74.1026,34060.0
2023-11-27 11:00:00,77.93,77.94,77.71,77.82,19484.0,74.0835,74.093,73.8744,73.979,19484.0
2023-11-27 11:10:00,77.83,77.85,77.73,77.81,7456.0,73.9885,74.0075,73.8934,73.9695,7456.0
2023-11-27 11:20:00,77.8,77.91,77.71,77.86,11542.0,73.96,74.0645,73.8744,74.017,11542.0
2023-11-27 11:30:00,77.85,77.96,77.82,77.91,11682.0,74.0075,74.1121,73.979,74.0645,11682.0
2023-11-27 11:40:00,77.94,77.98,77.86,77.87,11469.0,74.093,74.1311,74.017,74.0265,11469.0
2023-11-27 11:50:00,77.89,77.97,77.83,77.87,13298.0,74.0455,74.1216,73.9885,74.0265,13298.0
2023-11-27 12:00:00,77.87,77.97,77.86,77.96,17781.0,74.0265,74.1216,74.017,74.1121,17781.0
2023-11-27 12:10:00,77.97,77.99,77.83,77.84,22745.0,74.1216,74.1406,73.9885,73.998,22745.0
2023-11-27 12:20:00,77.84,77.96,77.8,77.95,17302.0,73.998,74.1121,73.96,74.1026,17302.0
2023-11-27 12:30:00,77.92,77.97,77.86,77.95,10354.0,74.074,74.1216,74.017,74.1026,10354.0
2023-11-27 12:40:00,77.94,77.97,77.87,77.94,12204.0,74.093,74.1216,74.0265,74.093,12204.0
2023-11-27 12:50:00,77.97,78.02,77.92,77.97,10098.0,74.1216,74.1691,74.074,74.1216,10098.0
2023-11-27 13:00:00,77.97,78.07,77.94,78.06,15884.0,74.1216,74.2166,74.093,74.2071,15884.0
2023-11-27 13:10:00,78.06,78.14,78.02,78.02,79015.0,74.2071,74.2832,74.1691,74.1691,79015.0
2023-11-27 13:20:00,78.02,78.04,77.89,77.98,17602.0,74.1691,74.1881,74.0455,74.1311,17602.0
2023-11-27 13:30:00,77.97,78.05,77.96,77.97,17745.0,74.1216,74.1976,74.1121,74.1216,17745.0
2023-11-27 13:40:00,77.97,77.99,77.79,77.83,17948.0,74.1216,74.1406,73.9504,73.9885,17948.0
2023-11-27 13:50:00,77.85,77.88,77.76,77.8,25505.0,74.0075,74.036,73.9219,73.96,25505.0
2023-11-27 14:00:00,77.81,77.89,77.77,77.88,15190.0,73.9695,74.0455,73.9314,74.036,15190.0
2023-11-27 14:10:00,77.88,77.94,77.83,77.9,25061.0,74.036,74.093,73.9885,74.055,25061.0
2023-11-27 14:20:00,77.89,77.96,77.86,77.89,23030.0,74.0455,74.1121,74.017,74.0455,23030.0
2023-11-27 14:30:00,77.89,77.89,77.69,77.69,13453.0,74.0455,74.0455,73.8554,73.8554,13453.0
2023-11-27 14:40:00,77.69,77.72,77.58,77.61,10556.0,73.8554,73.8839,73.7508,73.7793,10556.0
2023-11-27 14:50:00,77.61,77.74,77.55,77.74,9599.0,73.7793,73.9029,73.7223,73.9029,9599.0
2023-11-27 15:00:00,77.73,77.74,77.68,77.7,23915.0,73.8934,73.9029,73.8459,73.8649,23915.0
2023-11-27 15:10:00,77.72,77.81,77.65,77.7,33872.0,73.8839,73.9695,73.8174,73.8649,33872.0
2023-11-27 15:20:00,77.7,77.73,77.58,77.6,15269.0,73.8649,73.8934,73.7508,73.7698,15269.0
2023-11-27 15:30:00,77.6,77.7,77.57,77.64,22277.0,73.7698,73.8649,73.7413,73.8079,22277.0
2023-11-27 15:40:00,77.63,77.63,77.48,77.52,36407.0,73.7983,73.7983,73.6558,73.6938,36407.0
2023-11-27 15:50:00,77.51,77.61,77.49,77.56,114394.0,73.6843,73.7793,73.6653,73.7318,114394.0
2023-11-28 09:30:00,76.98,77.21,76.66,77.21,28693.0,73.1804,73.3991,72.8762,73.3991,28693.0
2023-11-28 09:40:00,77.23,77.39,77.09,77.35,4591.0,73.4181,73.5702,73.285,73.5322,4591.0
2023-11-28 09:50:00,77.35,77.36,77.12,77.12,6539.0,73.5322,73.5417,73.3135,73.3135,6539.0
2023-11-28 10:00:00,77.17,77.38,77.09,77.23,15244.0,73.3611,73.5607,73.285,73.4181,15244.0
2023-11-28 10:10:00,77.25,77.27,76.99,77.02,34869.0,73.4371,73.4561,73.1899,73.2185,34869.0
2023-11-28 10:20:00,77.06,77.23,76.92,77.23,6239.0,73.2565,73.4181,73.1234,73.4181,6239.0
2023-11-28 10:30:00,77.16,77.3,77.03,77.2,6431.0,73.3515,73.4846,73.228,73.3896,6431.0
2023-11-28 10:40:00,77.26,77.35,76.88,76.88,7935.0,73.4466,73.5322,73.0854,73.0854,7935.0
2023-11-28 10:50:00,76.89,77.03,76.78,76.99,13824.0,73.0949,73.228,72.9903,73.1899,13824.0
2023-11-28 11:00:00,76.99,77.06,76.87,76.91,16869.0,73.1899,73.2565,73.0759,73.1139,16869.0
2023-11-28 11:10:00,76.96,77.05,76.93,76.98,6033.0,73.1614,73.247,73.1329,73.1804,6033.0
2023-11-28 11:20:00,77.0,77.08,76.94,76.96,7790.0,73.1994,73.2755,73.1424,73.1614,7790.0
2023-11-28 11:30:00,76.96,77.15,76.94,77.1,11992.0,73.1614,73.342,73.1424,73.2945,11992.0
2023-11-28 11:40:00,77.07,77.3,77.03,77.19,24470.0,73.266,73.4846,73.228,73.3801,24470.0
2023-11-28 11:50:00,77.19,77.21,76.98,77.06,14495.0,73.3801,73.3991,73.1804,73.2565,14495.0
2023-11-28 12:00:00,77.06,77.13,77.01,77.1,12493.0,73.2565,73.323,73.2089,73.2945,12493.0
2023-11-28 12:10:00,77.03,77.05,76.73,76.73,12497.0,73.228,73.247,72.9428,72.9428,12497.0
2023-11-28 12:20:00,76.77,76.79,76.67,76.72,6673.0,72.9808,72.9998,72.8857,72.9333,6673.0
2023-11-28 12:30:00,76.7,76.85,76.64,76.85,18374.0,72.9142,73.0568,72.8572,73.0568,18374.0
2023-11-28 12:40:00,76.83,76.84,76.71,76.75,8309.0,73.0378,73.0473,72.9238,72.9618,8309.0
2023-11-28 12:50:00,76.75,76.76,76.65,76.66,13885.0,72.9618,72.9713,72.8667,72.8762,13885.0
2023-11-28 13:00:00,76.65,76.71,76.5,76.55,17793.0,72.8667,72.9238,72.7241,72.7717,17793.0
2023-11-28 13:10:00,76.56,76.63,76.3,76.35,10747.0,72.7812,72.8477,72.534,72.5815,10747.0
2023-11-28 13:20:00,76.39,76.51,76.39,76.5,5978.0,72.6196,72.7336,72.6196,72.7241,5978.0
2023-11-28 13:30:00,76.48,76.62,76.47,76.62,6046.0,72.7051,72.8382,72.6956,72.8382,6046.0
2023-11-28 13:40:00,76.6,76.66,76.58,76.63,3623.0,72.8192,72.8762,72.8002,72.8477,3623.0
2023-11-28 13:50:00,76.61,76.7,76.54,76.59,3843.0,72.8287,72.9142,72.7621,72.8097,3843.0
2023-11-28 14:00:00,76.58,76.62,76.56,76.62,4566.0,72.8002,72.8382,72.7812,72.8382,4566.0
2023-11-28 14:10:00,76.62,76.66,76.56,76.64,7653.0,72.8382,72.8762,72.7812,72.8572,7653.0
2023-11-28 14:20:00,76.65,76.75,76.63,76.69,9550.0,72.8667,72.9618,72.8477,72.9047,9550.0
2023-11-28 14:30:00,76.7,76.85,76.69,76.84,23783.0,72.9142,73.0568,72.9047,73.0473,23783.0
2023-11-28 14:40:00,76.84,76.88,76.79,76.83,7417.0,73.0473,73.0854,72.9998,73.0378,7417.0
2023-11-28 14:50:00,76.85,77.08,76.84,77.04,21238.0,73.0568,73.2755,73.0473,73.2375,21238.0
2023-11-28 15:00:00,77.02,77.08,76.85,76.87,21312.0,73.2185,73.2755,73.0568,73.0759,21312.0
2023-11-28 15:10:00,76.87,76.9,76.82,76.85,9550.0,73.0759,73.1044,73.0283,73.0568,9550.0
2023-11-28 15:20:00,76.83,76.95,76.83,76.9,22603.0,73.0378,73.1519,73.0378,73.1044,22603.0
2023-11-28 15:30:00,76.91,77.13,76.91,77.06,19016.0,73.1139,73.323,73.1139,73.2565,19016.0
2023-11-28 15:40:00,77.09,77.17,76.94,77.13,30495.0,73.285,73.3611,73.1424,73.323,30495.0
2023-11-28 15:50:00,77.17,77.2,76.92,76.94,116856.0,73.3611,73.3896,73.1234,73.1424,116856.0
2023-11-29 09:30:00,78.23,78.83,78.18,78.83,104682.0,74.3687,74.9391,74.3212,74.9391,104682.0
2023-11-29 09:40:00,78.86,78.91,78.37,78.53,48338.0,74.9676,75.0152,74.5018,74.6539,48338.0
2023-11-29 09:50:00,78.53,78.66,78.2,78.58,25792.0,74.6539,74.7775,74.3402,74.7015,25792.0
2023-11-29 10:00:00,78.63,78.91,78.54,78.56,21953.0,74.749,75.0152,74.6634,74.6824,21953.0
2023-11-29 10:10:00,78.56,79.03,78.55,78.68,54371.0,74.6824,75.1292,74.6729,74.7965,54371.0
2023-11-29 10:20:00,78.65,78.78,78.56,78.76,14310.0,74.768,74.8916,74.6824,74.8726,14310.0
2023-11-29 10:30:00,78.81,78.85,78.59,78.62,12583.0,74.9201,74.9581,74.711,74.7395,12583.0
2023-11-29 10:40:00,78.62,78.75,78.61,78.73,16003.0,74.7395,74.8631,74.73,74.8441,16003.0
2023-11-29 10:50:00,78.75,79.04,78.74,78.81,66161.0,74.8631,75.1388,74.8536,74.9201,66161.0
2023-11-29 11:00:00,78.81,78.81,78.65,78.68,11955.0,74.9201,74.9201,74.768,74.7965,11955.0
2023-11-29 11:10:00,78.73,78.73,78.21,78.29,16060.0,74.8441,74.8441,74.3497,74.4258,16060.0
2023-11-29 11:20:00,78.31,78.36,78.11,78.33,24235.0,74.4448,74.4923,74.2547,74.4638,24235.0
2023-11-29 11:30:00,78.33,78.6,78.27,78.6,34815.0,74.4638,74.7205,74.4068,74.7205,34815.0
2023-11-29 11:40:00,78.59,78.66,78.53,78.61,11575.0,74.711,74.7775,74.6539,74.73,11575.0
2023-11-29 11:50:00,78.63,78.81,78.61,78.73,58838.0,74.749,74.9201,74.73,74.8441,58838.0
2023-11-29 12:00:00,78.74,78.78,78.55,78.76,13085.0,74.8536,74.8916,74.6729,74.8726,13085.0
2023-11-29 12:10:00,78.76,78.79,78.65,78.74,19325.0,74.8726,74.9011,74.768,74.8536,19325.0
2023-11-29 12:20:00,78.72,78.85,78.7,78.84,23083.0,74.8345,74.9581,74.8155,74.9486,23083.0
2023-11-29 12:30:00,78.86,78.92,78.77,78.88,22964.0,74.9676,75.0247,74.8821,74.9866,22964.0
2023-11-29 12:40:00,78.89,78.91,78.78,78.81,11799.0,74.9962,75.0152,74.8916,74.9201,11799.0
2023-11-29 12:50:00,78.81,78.87,78.76,78.78,12061.0,74.9201,74.9771,74.8726,74.8916,12061.0
2023-11-29 13:00:00,78.8,79.04,78.65,78.7,92215.0,74.9106,75.1388,74.768,74.8155,92215.0
2023-11-29 13:10:00,78.7,78.81,78.43,78.57,39250.0,74.8155,74.9201,74.5589,74.6919,39250.0
2023-11-29 13:20:00,78.54,78.54,77.92,78.1,62838.0,74.6634,74.6634,74.074,74.2451,62838.0
2023-11-29 13:30:00,78.08,78.21,77.92,78.21,20036.0,74.2261,74.3497,74.074,74.3497,20036.0
2023-11-29 13:40:00,78.16,78.26,78.0,78.22,17144.0,74.3022,74.3973,74.1501,74.3592,17144.0
2023-11-29 13:50:00,78.19,78.36,78.18,78.36,14838.0,74.3307,74.4923,74.3212,74.4923,14838.0
2023-11-29 14:00:00,78.35,78.4,78.22,78.33,14612.0,74.4828,74.5303,74.3592,74.4638,14612.0
2023-11-29 14:10:00,78.34,78.43,78.33,78.37,9285.0,74.4733,74.5589,74.4638,74.5018,9285.0
2023-11-29 14:20:00,78.37,78.37,78.27,78.27,17754.0,74.5018,74.5018,74.4068,74.4068,17754.0
2023-11-29 14:30:00,78.25,78.3,78.18,78.2,26582.0,74.3877,74.4353,74.3212,74.3402,26582.0
2023-11-29 14:40:00,78.2,78.46,78.2,78.46,11364.0,74.3402,74.5874,74.3402,74.5874,11364.0
2023-11-29 14:50:00,78.48,78.52,78.4,78.47,17080.0,74.6064,74.6444,74.5303,74.5969,17080.0
2023-11-29 15:00:00,78.47,78.49,78.38,78.45,15290.0,74.5969,74.6159,74.5113,74.5779,15290.0
2023-11-29 15:10:00,78.43,78.45,78.24,78.3,22116.0,74.5589,74.5779,74.3782,74.4353,22116.0
2023-11-29 15:20:00,78.27,78.31,78.2,78.2,47481.0,74.4068,74.4448,74.3402,74.3402,47481.0
2023-11-29 15:30:00,78.2,78.31,78.15,78.16,47499.0,74.3402,74.4448,74.2927,74.3022,47499.0
2023-11-29 15:40:00,78.17,78.34,78.17,78.33,33176.0,74.3117,74.4733,74.3117,74.4638,33176.0
2023-11-29 15:50:00,78.34,78.49,78.25,78.46,107171.0,74.4733,74.6159,74.3877,74.5874,107171.0
2023-11-30 09:30:00,78.5,78.9,78.5,78.7,45129.0,74.6254,75.0057,74.6254,74.8155,45129.0
2023-11-30 09:40:00,78.63,78.63,78.15,78.16,11837.0,74.749,74.749,74.2927,74.3022,11837.0
2023-11-30 09:50:00,78.2,78.55,77.98,78.45,26543.0,74.3402,74.6729,74.1311,74.5779,26543.0
2023-11-30 10:00:00,78.45,78.65,78.31,78.55,15956.0,74.5779,74.768,74.4448,74.6729,15956.0
2023-11-30 10:10:00,78.59,78.74,78.5,78.63,9787.0,74.711,74.8536,74.6254,74.749,9787.0
2023-11-30 10:20:00,78.62,78.72,78.48,78.54,8738.0,74.7395,74.8345,74.6064,74.6634,8738.0
2023-11-30 10:30:00,78.55,78.69,78.49,78.52,30825.0,74.6729,74.806,74.6159,74.6444,30825.0
2023-11-30 10:40:00,78.52,78.57,78.45,78.53,38124.0,74.6444,74.6919,74.5779,74.6539,38124.0
2023-11-30 10:50:00,78.53,78.63,78.32,78.42,54638.0,74.6539,74.749,74.4543,74.5494,54638.0
2023-11-30 11:00:00,78.46,78.48,78.02,78.16,23707.0,74.5874,74.6064,74.1691,74.3022,23707.0
2023-11-30 11:10:00,78.07,78.37,78.06,78.25,23077.0,74.2166,74.5018,74.2071,74.3877,23077.0
2023-11-30 11:20:00,78.26,78.58,78.26,78.48,12810.0,74.3973,74.7015,74.3973,74.6064,12810.0
2023-11-30 11:30:00,78.47,78.5,78.3,78.34,9951.0,74.5969,74.6254,74.4353,74.4733,9951.0
2023-11-30 11:40:00,78.31,78.44,78.29,78.42,9844.0,74.4448,74.5684,74.4258,74.5494,9844.0
2023-11-30 11:50:00,78.41,78.45,78.33,78.39,17690.0,74.5398,74.5779,74.4638,74.5208,17690.0
2023-11-30 12:00:00,78.4,78.64,78.39,78.6,9829.0,74.5303,74.7585,74.5208,74.7205,9829.0
2023-11-30 12:10:00,78.59,78.6,78.43,78.51,13570.0,74.711,74.7205,74.5589,74.6349,13570.0
2023-11-30 12:20:00,78.53,78.58,78.49,78.5,7461.0,74.6539,74.7015,74.6159,74.6254,7461.0
2023-11-30 12:30:00,78.49,78.56,78.47,78.49,6700.0,74.6159,74.6824,74.5969,74.6159,6700.0
2023-11-30 12:40:00,78.49,78.63,78.42,78.63,12780.0,74.6159,74.749,74.5494,74.749,12780.0
2023-11-30 12:50:00,78.61,78.65,78.51,78.58,4743.0,74.73,74.768,74.6349,74.7015,4743.0
2023-11-30 13:00:00,78.58,78.59,78.47,78.48,11079.0,74.7015,74.711,74.5969,74.6064,11079.0
2023-11-30 13:10:00,78.5,78.57,78.46,78.54,11411.0,74.6254,74.6919,74.5874,74.6634,11411.0
2023-11-30 13:20:00,78.55,78.63,78.48,78.5,8109.0,74.6729,74.749,74.6064,74.6254,8109.0
2023-11-30 13:30:00,78.48,78.64,78.48,78.62,12496.0,74.6064,74.7585,74.6064,74.7395,12496.0
2023-11-30 13:40:00,78.62,78.74,78.62,78.65,17403.0,74.7395,74.8536,74.7395,74.768,17403.0
2023-11-30 13:50:00,78.64,78.88,78.64,78.88,11375.0,74.7585,74.9866,74.7585,74.9866,11375.0
2023-11-30 14:00:00,78.84,78.89,78.67,78.71,13207.0,74.9486,74.9962,74.787,74.825,13207.0
2023-11-30 14:10:00,78.72,78.78,78.67,78.74,16356.0,74.8345,74.8916,74.787,74.8536,16356.0
2023-11-30 14:20:00,78.74,78.79,78.64,78.76,14559.0,74.8536,74.9011,74.7585,74.8726,14559.0
2023-11-30 14:30:00,78.79,78.83,78.73,78.77,8912.0,74.9011,74.9391,74.8441,74.8821,8912.0
2023-11-30 14:40:00,78.78,78.88,78.76,78.82,11222.0,74.8916,74.9866,74.8726,74.9296,11222.0
2023-11-30 14:50:00,78.81,78.85,78.78,78.83,9657.0,74.9201,74.9581,74.8916,74.9391,9657.0
2023-11-30 15:00:00,78.82,78.82,78.65,78.7,16821.0,74.9296,74.9296,74.768,74.8155,16821.0
2023-11-30 15:10:00,78.71,78.78,78.67,78.72,15161.0,74.825,74.8916,74.787,74.8345,15161.0
2023-11-30 15:20:00,78.72,78.73,78.65,78.69,22873.0,74.8345,74.8441,74.768,74.806,22873.0
2023-11-30 15:30:00,78.67,78.78,78.66,78.71,32835.0,74.787,74.8916,74.7775,74.825,32835.0
2023-11-30 15:40:00,78.71,78.91,78.7,78.84,23370.0,74.825,75.0152,74.8155,74.9486,23370.0
2023-11-30 15:50:00,78.86,79.42,78.85,79.1,219807.0,74.9676,75.5,74.9581,75.1958,219807.0
2023-12-01 09:30:00,78.9,79.19,78.75,79.11,61162.0,75.0057,75.2813,74.8631,75.2053,61162.0
2023-12-01 09:40:00,79.03,79.16,78.88,79.03,14443.0,75.1292,75.2528,74.9866,75.1292,14443.0
2023-12-01 09:50:00,79.05,79.23,79.0,79.09,9421.0,75.1483,75.3194,75.1007,75.1863,9421.0
2023-12-01 10:00:00,79.11,79.3,78.9,79.02,25125.0,75.2053,75.3859,75.0057,75.1197,25125.0
2023-12-01 10:10:00,79.01,79.05,78.74,78.75,26139.0,75.1102,75.1483,74.8536,74.8631,26139.0
2023-12-01 10:20:00,78.75,78.9,78.74,78.88,28160.0,74.8631,75.0057,74.8536,74.9866,28160.0
2023-12-01 10:30:00,78.89,79.19,78.88,79.12,11517.0,74.9962,75.2813,74.9866,75.2148,11517.0
2023-12-01 10:40:00,79.13,79.22,78.91,78.95,38537.0,75.2243,75.3099,75.0152,75.0532,38537.0
2023-12-01 10:50:00,78.98,79.13,78.97,79.08,4484.0,75.0817,75.2243,75.0722,75.1768,4484.0
2023-12-01 11:00:00,79.0,79.14,78.88,79.14,8458.0,75.1007,75.2338,74.9866,75.2338,8458.0
2023-12-01 11:10:00,79.11,79.29,79.1,79.2,5748.0,75.2053,75.3764,75.1958,75.2909,5748.0
2023-12-01 11:20:00,79.21,79.36,79.14,79.29,5972.0,75.3004,75.443,75.2338,75.3764,5972.0
2023-12-01 11:30:00,79.27,79.34,79.17,79.27,12546.0,75.3574,75.4239,75.2623,75.3574,12546.0
2023-12-01 11:40:00,79.24,79.36,79.12,79.21,9368.0,75.3289,75.443,75.2148,75.3004,9368.0
2023-12-01 11:50:00,79.27,79.4,79.22,79.23,10694.0,75.3574,75.481,75.3099,75.3194,10694.0
2023-12-01 12:00:00,79.21,79.21,78.93,78.96,6650.0,75.3004,75.3004,75.0342,75.0627,6650.0
2023-12-01 12:10:00,78.96,79.08,78.87,78.95,6790.0,75.0627,75.1768,74.9771,75.0532,6790.0
2023-12-01 12:20:00,78.93,78.98,78.79,78.87,12727.0,75.0342,75.0817,74.9011,74.9771,12727.0
2023-12-01 12:30:00,78.85,78.89,78.68,78.71,19469.0,74.9581,74.9962,74.7965,74.825,19469.0
2023-12-01 12:40:00,78.73,78.81,78.68,78.79,14345.0,74.8441,74.9201,74.7965,74.9011,14345.0
2023-12-01 12:50:00,78.75,79.0,78.67,78.7,26925.0,74.8631,75.1007,74.787,74.8155,26925.0
2023-12-01 13:00:00,78.72,78.72,78.45,78.59,57031.0,74.8345,74.8345,74.5779,74.711,57031.0
2023-12-01 13:10:00,78.59,78.61,78.39,78.49,15280.0,74.711,74.73,74.5208,74.6159,15280.0
2023-12-01 13:20:00,78.51,78.57,78.45,78.51,14348.0,74.6349,74.6919,74.5779,74.6349,14348.0
2023-12-01 13:30:00,78.5,78.57,78.4,78.42,12778.0,74.6254,74.6919,74.5303,74.5494,12778.0
2023-12-01 13:40:00,78.42,78.5,78.26,78.48,20447.0,74.5494,74.6254,74.3973,74.6064,20447.0
2023-12-01 13:50:00,78.48,78.6,78.42,78.53,17191.0,74.6064,74.7205,74.5494,74.6539,17191.0
2023-12-01 14:00:00,78.54,78.77,78.5,78.7,71899.0,74.6634,74.8821,74.6254,74.8155,71899.0
2023-12-01 14:10:00,78.7,78.76,78.63,78.72,28833.0,74.8155,74.8726,74.749,74.8345,28833.0
2023-12-01 14:20:00,78.74,78.81,78.67,78.81,113398.0,74.8536,74.9201,74.787,74.9201,113398.0
2023-12-01 14:30:00,78.8,78.96,78.79,78.88,57337.0,74.9106,75.0627,74.9011,74.9866,57337.0
2023-12-01 14:40:00,78.85,78.99,78.79,78.99,15865.0,74.9581,75.0912,74.9011,75.0912,15865.0
2023-12-01 14:50:00,78.98,79.17,78.96,79.14,35125.0,75.0817,75.2623,75.0627,75.2338,35125.0
2023-12-01 15:00:00,79.16,79.22,79.03,79.17,26684.0,75.2528,75.3099,75.1292,75.2623,26684.0
2023-12-01 15:10:00,79.17,79.28,79.14,79.18,24910.0,75.2623,75.3669,75.2338,75.2718,24910.0
2023-12-01 15:20:00,79.17,79.29,79.12,79.22,26697.0,75.2623,75.3764,75.2148,75.3099,26697.0
2023-12-01 15:30:00,79.21,79.21,78.98,79.02,54531.0,75.3004,75.3004,75.0817,75.1197,54531.0
2023-12-01 15:40:00,79.03,79.1,78.94,79.02,45439.0,75.1292,75.1958,75.0437,75.1197,45439.0
2023-12-01 15:50:00,79.01,79.28,78.99,79.17,186815.0,75.1102,75.3669,75.0912,75.2623,186815.0
2023-12-04 09:30:00,78.63,78.94,78.11,78.55,92343.0,74.749,75.0437,74.2547,74.6729,92343.0
2023-12-04 09:40:00,78.55,79.2,78.55,78.98,50409.0,74.6729,75.2909,74.6729,75.0817,50409.0
2023-12-04 09:50:00,78.98,79.15,78.9,79.08,10886.0,75.0817,75.2433,75.0057,75.1768,10886.0
2023-12-04 10:00:00,79.08,79.23,78.88,79.23,19068.0,75.1768,75.3194,74.9866,75.3194,19068.0
2023-12-04 10:10:00,79.23,79.24,78.87,78.88,9347.0,75.3194,75.3289,74.9771,74.9866,9347.0
2023-12-04 10:20:00,78.89,78.89,78.64,78.7,15228.0,74.9962,74.9962,74.7585,74.8155,15228.0
2023-12-04 10:30:00,78.69,78.72,78.45,78.53,42429.0,74.806,74.8345,74.5779,74.6539,42429.0
2023-12-04 10:40:00,78.56,78.79,78.48,78.78,17465.0,74.6824,74.9011,74.6064,74.8916,17465.0
2023-12-04 10:50:00,78.77,78.78,78.5,78.5,12940.0,74.8821,74.8916,74.6254,74.6254,12940.0
2023-12-04 11:00:00,78.52,78.71,78.47,78.71,20927.0,74.6444,74.825,74.5969,74.825,20927.0
2023-12-04 11:10:00,78.71,78.81,78.63,78.78,10064.0,74.825,74.9201,74.749,74.8916,10064.0
2023-12-04 11:20:00,78.8,78.96,78.69,78.96,10450.0,74.9106,75.0627,74.806,75.0627,10450.0
2023-12-04 11:30:00,78.94,78.97,78.71,78.75,23650.0,75.0437,75.0722,74.825,74.8631,23650.0
2023-12-04 11:40:00,78.77,78.85,78.75,78.75,8485.0,74.8821,74.9581,74.8631,74.8631,8485.0
2023-12-04 11:50:00,78.77,78.85,78.72,78.73,15847.0,74.8821,74.9581,74.8345,74.8441,15847.0
2023-12-04 12:00:00,78.72,78.74,78.56,78.63,10329.0,74.8345,74.8536,74.6824,74.749,10329.0
2023-12-04 12:10:00,78.66,78.71,78.55,78.56,12711.0,74.7775,74.825,74.6729,74.6824,12711.0
2023-12-04 12:20:00,78.55,78.88,78.55,78.85,7709.0,74.6729,74.9866,74.6729,74.9581,7709.0
2023-12-04 12:30:00,78.82,78.92,78.73,78.83,14400.0,74.9296,75.0247,74.8441,74.9391,14400.0
2023-12-04 12:40:00,78.81,78.92,78.79,78.79,5924.0,74.9201,75.0247,74.9011,74.9011,5924.0
2023-12-04 12:50:00,78.81,78.89,78.76,78.89,7251.0,74.9201,74.9962,74.8726,74.9962,7251.0
2023-12-04 13:00:00,78.85,78.88,78.75,78.8,12667.0,74.9581,74.9866,74.8631,74.9106,12667.0
2023-12-04 13:10:00,78.8,78.84,78.74,78.81,7876.0,74.9106,74.9486,74.8536,74.9201,7876.0
2023-12-04 13:20:00,78.84,78.85,78.65,78.72,22206.0,74.9486,74.9581,74.768,74.8345,22206.0
2023-12-04 13:30:00,78.68,78.76,78.59,78.68,9791.0,74.7965,74.8726,74.711,74.7965,9791.0
2023-12-04 13:40:00,78.66,78.71,78.64,78.67,5966.0,74.7775,74.825,74.7585,74.787,5966.0
2023-12-04 13:50:00,78.67,78.69,78.56,78.6,8551.0,74.787,74.806,74.6824,74.7205,8551.0
2023-12-04 14:00:00,78.62,78.66,78.51,78.56,4657.0,74.7395,74.7775,74.6349,74.6824,4657.0
2023-12-04 14:10:00,78.59,78.67,78.57,78.64,5003.0,74.711,74.787,74.6919,74.7585,5003.0
2023-12-04 14:20:00,78.64,78.75,78.64,78.75,8186.0,74.7585,74.8631,74.7585,74.8631,8186.0
2023-12-04 14:30:00,78.78,78.84,78.65,78.76,43239.0,74.8916,74.9486,74.768,74.8726,43239.0
2023-12-04 14:40:00,78.76,78.76,78.69,78.74,8293.0,74.8726,74.8726,74.806,74.8536,8293.0
2023-12-04 14:50:00,78.75,78.9,78.73,78.88,65819.0,74.8631,75.0057,74.8441,74.9866,65819.0
2023-12-04 15:00:00,78.88,78.9,78.5,78.53,43369.0,74.9866,75.0057,74.6254,74.6539,43369.0
2023-12-04 15:10:00,78.52,78.58,78.4,78.46,16176.0,74.6444,74.7015,74.5303,74.5874,16176.0
2023-12-04 15:20:00,78.45,78.47,78.37,78.45,18832.0,74.5779,74.5969,74.5018,74.5779,18832.0
2023-12-04 15:30:00,78.46,78.56,78.42,78.44,24624.0,74.5874,74.6824,74.5494,74.5684,24624.0
2023-12-04 15:40:00,78.44,78.67,78.44,78.62,20618.0,74.5684,74.787,74.5684,74.7395,20618.0
2023-12-04 15:50:00,78.64,78.72,78.56,78.58,77496.0,74.7585,74.8345,74.6824,74.7015,77496.0
2023-12-05 09:30:00,78.14,78.37,77.71,77.71,25371.0,74.2832,74.5018,73.8744,73.8744,25371.0
2023-12-05 09:40:00,77.68,77.95,77.46,77.75,23467.0,73.8459,74.1026,73.6367,73.9124,23467.0
2023-12-05 09:50:00,77.76,77.79,77.5,77.73,18245.0,73.9219,73.9504,73.6748,73.8934,18245.0
2023-12-05 10:00:00,77.77,77.94,77.51,77.53,19750.0,73.9314,74.093,73.6843,73.7033,19750.0
2023-12-05 10:10:00,77.5,77.61,77.28,77.4,23114.0,73.6748,73.7793,73.4656,73.5797,23114.0
2023-12-05 10:20:00,77.42,77.59,77.34,77.53,25589.0,73.5987,73.7603,73.5227,73.7033,25589.0
2023-12-05 10:30:00,77.57,77.67,77.37,77.45,39229.0,73.7413,73.8364,73.5512,73.6272,39229.0
2023-12-05 10:40:00,77.48,77.86,77.41,77.86,33181.0,73.6558,74.017,73.5892,74.017,33181.0
2023-12-05 10:50:00,77.86,77.91,77.66,77.76,23838.0,74.017,74.0645,73.8269,73.9219,23838.0
2023-12-05 11:00:00,77.76,77.79,77.52,77.55,20379.0,73.9219,73.9504,73.6938,73.7223,20379.0
2023-12-05 11:10:00,77.58,77.58,77.25,77.25,16101.0,73.7508,73.7508,73.4371,73.4371,16101.0
2023-12-05 11:20:00,77.3,77.34,77.18,77.29,11328.0,73.4846,73.5227,73.3706,73.4751,11328.0
2023-12-05 11:30:00,77.31,77.49,77.18,77.31,20101.0,73.4941,73.6653,73.3706,73.4941,20101.0
2023-12-05 11:40:00,77.31,77.47,77.29,77.4,18092.0,73.4941,73.6462,73.4751,73.5797,18092.0
2023-12-05 11:50:00,77.39,77.46,77.17,77.39,23579.0,73.5702,73.6367,73.3611,73.5702,23579.0
2023-12-05 12:00:00,77.4,77.61,77.39,77.61,11331.0,73.5797,73.7793,73.5702,73.7793,11331.0
2023-12-05 12:10:00,77.63,77.72,77.48,77.49,11724.0,73.7983,73.8839,73.6558,73.6653,11724.0
2023-12-05 12:20:00,77.48,77.61,77.42,77.43,13551.0,73.6558,73.7793,73.5987,73.6082,13551.0
2023-12-05 12:30:00,77.43,77.48,77.36,77.4,7119.0,73.6082,73.6558,73.5417,73.5797,7119.0
2023-12-05 12:40:00,77.41,77.45,77.18,77.36,13093.0,73.5892,73.6272,73.3706,73.5417,13093.0
2023-12-05 12:50:00,77.37,77.5,77.33,77.47,8385.0,73.5512,73.6748,73.5132,73.6462,8385.0
2023-12-05 13:00:00,77.47,77.47,77.32,77.34,9864.0,73.6462,73.6462,73.5036,73.5227,9864.0
2023-12-05 13:10:00,77.35,77.48,77.33,77.48,10393.0,73.5322,73.6558,73.5132,73.6558,10393.0
2023-12-05 13:20:00,77.5,77.5,77.32,77.33,8836.0,73.6748,73.6748,73.5036,73.5132,8836.0
2023-12-05 13:30:00,77.34,77.35,77.23,77.23,12368.0,73.5227,73.5322,73.4181,73.4181,12368.0
2023-12-05 13:40:00,77.21,77.23,77.01,77.02,20525.0,73.3991,73.4181,73.2089,73.2185,20525.0
2023-12-05 13:50:00,77.05,77.08,76.98,76.98,22860.0,73.247,73.2755,73.1804,73.1804,22860.0
2023-12-05 14:00:00,77.0,77.02,76.87,76.98,27701.0,73.1994,73.2185,73.0759,73.1804,27701.0
2023-12-05 14:10:00,76.97,77.17,76.97,77.1,21645.0,73.1709,73.3611,73.1709,73.2945,21645.0
2023-12-05 14:20:00,77.12,77.18,77.04,77.16,13449.0,73.3135,73.3706,73.2375,73.3515,13449.0
2023-12-05 14:30:00,77.17,77.18,77.07,77.11,15673.0,73.3611,73.3706,73.266,73.304,15673.0
2023-12-05 14:40:00,77.13,77.24,77.12,77.23,8802.0,73.323,73.4276,73.3135,73.4181,8802.0
2023-12-05 14:50:00,77.25,77.27,77.19,77.23,17698.0,73.4371,73.4561,73.3801,73.4181,17698.0
2023-12-05 15:00:00,77.24,77.24,77.11,77.2,19596.0,73.4276,73.4276,73.304,73.3896,19596.0
2023-12-05 15:10:00,77.21,77.32,77.18,77.31,19361.0,73.3991,73.5036,73.3706,73.4941,19361.0
2023-12-05 15:20:00,77.32,77.34,77.26,77.3,22638.0,73.5036,73.5227,73.4466,73.4846,22638.0
2023-12-05 15:30:00,77.32,77.32,77.15,77.15,25819.0,73.5036,73.5036,73.342,73.342,25819.0
2023-12-05 15:40:00,77.17,77.17,76.94,76.94,59054.0,73.3611,73.3611,73.1424,73.1424,59054.0
2023-12-05 15:50:00,76.95,77.21,76.9,76.95,196409.0,73.1519,73.3991,73.1044,73.1519,196409.0
2023-12-06 09:30:00,78.11,79.36,78.05,78.89,112796.0,74.2547,75.443,74.1976,74.9962,112796.0
2023-12-06 09:40:00,78.89,78.89,78.32,78.66,53029.0,74.9962,74.9962,74.4543,74.7775,53029.0
2023-12-06 09:50:00,78.69,78.69,78.43,78.6,16892.0,74.806,74.806,74.5589,74.7205,16892.0
2023-12-06 10:00:00,78.6,79.29,78.6,79.22,21722.0,74.7205,75.3764,74.7205,75.3099,21722.0
2023-12-06 10:10:00,79.22,79.22,78.96,79.09,24234.0,75.3099,75.3099,75.0627,75.1863,24234.0
2023-12-06 10:20:00,79.07,79.1,78.85,78.98,32526.0,75.1673,75.1958,74.9581,75.0817,32526.0
2023-12-06 10:30:00,78.98,79.03,78.87,78.87,31557.0,75.0817,75.1292,74.9771,74.9771,31557.0
2023-12-06 10:40:00,78.87,78.89,78.68,78.7,19469.0,74.9771,74.9962,74.7965,74.8155,19469.0
2023-12-06 10:50:00,78.73,78.88,78.7,78.88,30171.0,74.8441,74.9866,74.8155,74.9866,30171.0
2023-12-06 11:00:00,78.92,79.09,78.81,79.08,17808.0,75.0247,75.1863,74.9201,75.1768,17808.0
2023-12-06 11:10:00,79.09,79.24,78.94,78.97,22360.0,75.1863,75.3289,75.0437,75.0722,22360.0
2023-12-06 11:20:00,78.96,79.01,78.85,78.94,13658.0,75.0627,75.1102,74.9581,75.0437,13658.0
2023-12-06 11:30:00,78.94,79.0,78.83,78.94,28775.0,75.0437,75.1007,74.9391,75.0437,28775.0
2023-12-06 11:40:00,78.94,79.04,78.89,79.01,15437.0,75.0437,75.1388,74.9962,75.1102,15437.0
2023-12-06 11:50:00,79.01,79.15,79.0,79.11,8544.0,75.1102,75.2433,75.1007,75.2053,8544.0
2023-12-06 12:00:00,79.11,79.11,78.87,78.88,15388.0,75.2053,75.2053,74.9771,74.9866,15388.0
2023-12-06 12:10:00,78.88,79.01,78.88,78.97,13327.0,74.9866,75.1102,74.9866,75.0722,13327.0
2023-12-06 12:20:00,78.98,79.07,78.89,78.91,16026.0,75.0817,75.1673,74.9962,75.0152,16026.0
2023-12-06 12:30:00,78.91,78.91,78.82,78.88,23745.0,75.0152,75.0152,74.9296,74.9866,23745.0
2023-12-06 12:40:00,78.89,78.99,78.72,78.76,21369.0,74.9962,75.0912,74.8345,74.8726,21369.0
2023-12-06 12:50:00,78.75,78.76,78.57,78.6,9290.0,74.8631,74.8726,74.6919,74.7205,9290.0
2023-12-06 13:00:00,78.62,78.72,78.54,78.71,17581.0,74.7395,74.8345,74.6634,74.825,17581.0
2023-12-06 13:10:00,78.72,78.84,78.71,78.81,13307.0,74.8345,74.9486,74.825,74.9201,13307.0
2023-12-06 13:20:00,78.85,78.95,78.84,78.88,19600.0,74.9581,75.0532,74.9486,74.9866,19600.0
2023-12-06 13:30:00,78.89,78.89,78.71,78.74,19556.0,74.9962,74.9962,74.825,74.8536,19556.0
2023-12-06 13:40:00,78.74,78.83,78.7,78.81,14487.0,74.8536,74.9391,74.8155,74.9201,14487.0
2023-12-06 13:50:00,78.84,78.85,78.77,78.78,7122.0,74.9486,74.9581,74.8821,74.8916,7122.0
2023-12-06 14:00:00,78.77,78.86,78.76,78.77,11244.0,74.8821,74.9676,74.8726,74.8821,11244.0
2023-12-06 14:10:00,78.75,78.76,78.61,78.61,13586.0,74.8631,74.8726,74.73,74.73,13586.0
2023-12-06 14:20:00,78.56,78.58,78.47,78.5,10973.0,74.6824,74.7015,74.5969,74.6254,10973.0
2023-12-06 14:30:00,78.5,78.63,78.48,78.59,26617.0,74.6254,74.749,74.6064,74.711,26617.0
2023-12-06 14:40:00,78.57,78.61,78.52,78.58,14479.0,74.6919,74.73,74.6444,74.7015,14479.0
2023-12-06 14:50:00,78.59,78.59,78.4,78.41,17786.0,74.711,74.711,74.5303,74.5398,17786.0
2023-12-06 15:00:00,78.4,78.46,78.29,78.36,19730.0,74.5303,74.5874,74.4258,74.4923,19730.0
2023-12-06 15:10:00,78.34,78.35,78.17,78.17,16165.0,74.4733,74.4828,74.3117,74.3117,16165.0
2023-12-06 15:20:00,78.16,78.17,77.92,78.0,20341.0,74.3022,74.3117,74.074,74.1501,20341.0
2023-12-06 15:30:00,78.0,78.15,77.9,78.1,71406.0,74.1501,74.2927,74.055,74.2451,71406.0
2023-12-06 15:40:00,78.1,78.21,77.88,78.08,105395.0,74.2451,74.3497,74.036,74.2261,105395.0
2023-12-06 15:50:00,78.06,78.18,77.71,77.84,265048.0,74.2071,74.3212,73.8744,73.998,265048.0
2023-12-07 09:30:00,78.23,78.59,78.1,78.47,35510.0,74.3687,74.711,74.2451,74.5969,35510.0
2023-12-07 09:40:00,78.41,78.91,78.37,78.63,26175.0,74.5398,75.0152,74.5018,74.749,26175.0
2023-12-07 09:50:00,78.69,79.12,78.69,79.09,14484.0,74.806,75.2148,74.806,75.1863,14484.0
2023-12-07 10:00:00,79.11,79.13,78.92,79.1,16962.0,75.2053,75.2243,75.0247,75.1958,16962.0
2023-12-07 10:10:00,79.07,79.46,79.06,79.42,36249.0,75.1673,75.538,75.1578,75.5,36249.0
2023-12-07 10:20:00,79.44,79.52,79.31,79.42,34216.0,75.519,75.5951,75.3954,75.5,34216.0
2023-12-07 10:30:00,79.46,79.54,79.35,79.42,25914.0,75.538,75.6141,75.4335,75.5,25914.0
2023-12-07 10:40:00,79.46,79.46,78.92,79.01,28393.0,75.538,75.538,75.0247,75.1102,28393.0
2023-12-07 10:50:00,79.02,79.13,78.76,78.87,66379.0,75.1197,75.2243,74.8726,74.9771,66379.0
2023-12-07 11:00:00,78.88,78.94,78.67,78.77,25153.0,74.9866,75.0437,74.787,74.8821,25153.0
2023-12-07 11:10:00,78.78,78.81,78.31,78.35,20594.0,74.8916,74.9201,74.4448,74.4828,20594.0
2023-12-07 11:20:00,78.31,78.59,78.31,78.59,12399.0,74.4448,74.711,74.4448,74.711,12399.0
2023-12-07 11:30:00,78.59,78.65,78.48,78.55,12447.0,74.711,74.768,74.6064,74.6729,12447.0
2023-12-07 11:40:00,78.57,78.6,78.5,78.52,13077.0,74.6919,74.7205,74.6254,74.6444,13077.0
2023-12-07 11:50:00,78.54,78.56,78.42,78.49,11058.0,74.6634,74.6824,74.5494,74.6159,11058.0
2023-12-07 12:00:00,78.53,78.56,78.31,78.31,11892.0,74.6539,74.6824,74.4448,74.4448,11892.0
2023-12-07 12:10:00,78.31,78.37,78.18,78.34,12736.0,74.4448,74.5018,74.3212,74.4733,12736.0
2023-12-07 12:20:00,78.37,78.39,78.16,78.18,10511.0,74.5018,74.5208,74.3022,74.3212,10511.0
2023-12-07 12:30:00,78.19,78.5,78.17,78.36,15106.0,74.3307,74.6254,74.3117,74.4923,15106.0
2023-12-07 12:40:00,78.39,78.39,78.31,78.36,7642.0,74.5208,74.5208,74.4448,74.4923,7642.0
2023-12-07 12:50:00,78.37,78.52,78.3,78.5,9267.0,74.5018,74.6444,74.4353,74.6254,9267.0
2023-12-07 13:00:00,78.5,78.53,78.45,78.49,11109.0,74.6254,74.6539,74.5779,74.6159,11109.0
2023-12-07 13:10:00,78.49,78.54,78.44,78.47,22280.0,74.6159,74.6634,74.5684,74.5969,22280.0
2023-12-07 13:20:00,78.48,78.57,78.39,78.41,25141.0,74.6064,74.6919,74.5208,74.5398,25141.0
2023-12-07 13:30:00,78.47,78.57,78.45,78.46,6374.0,74.5969,74.6919,74.5779,74.5874,6374.0
2023-12-07 13:40:00,78.45,78.55,78.44,78.49,11512.0,74.5779,74.6729,74.5684,74.6159,11512.0
2023-12-07 13:50:00,78.5,78.5,78.24,78.4,14863.0,74.6254,74.6254,74.3782,74.5303,14863.0
2023-12-07 14:00:00,78.4,79.57,78.32,78.84,233281.0,74.5303,75.6426,74.4543,74.9486,233281.0
2023-12-07 14:10:00,78.85,78.89,78.41,78.48,16159.0,74.9581,74.9962,74.5398,74.6064,16159.0
2023-12-07 14:20:00,78.51,78.56,78.22,78.56,62579.0,74.6349,74.6824,74.3592,74.6824,62579.0
2023-12-07 14:30:00,78.56,78.56,78.24,78.26,27968.0,74.6824,74.6824,74.3782,74.3973,27968.0
2023-12-07 14:40:00,78.26,78.49,78.23,78.47,20719.0,74.3973,74.6159,74.3687,74.5969,20719.0
2023-12-07 14:50:00,78.47,78.54,78.43,78.47,20558.0,74.5969,74.6634,74.5589,74.5969,20558.0
2023-12-07 15:00:00,78.45,78.5,78.39,78.42,14030.0,74.5779,74.6254,74.5208,74.5494,14030.0
2023-12-07 15:10:00,78.42,78.58,78.41,78.55,16383.0,74.5494,74.7015,74.5398,74.6729,16383.0
2023-12-07 15:20:00,78.55,78.55,78.27,78.29,28569.0,74.6729,74.6729,74.4068,74.4258,28569.0
2023-12-07 15:30:00,78.28,78.44,78.26,78.44,32376.0,74.4163,74.5684,74.3973,74.5684,32376.0
2023-12-07 15:40:00,78.44,78.64,78.44,78.63,39525.0,74.5684,74.7585,74.5684,74.749,39525.0
2023-12-07 15:50:00,78.64,78.83,78.62,78.77,241409.0,74.7585,74.9391,74.7395,74.8821,241409.0
2023-12-08 09:30:00,78.48,78.89,78.38,78.72,31898.0,74.6064,74.9962,74.5113,74.8345,31898.0
2023-12-08 09:40:00,78.8,79.46,78.72,79.39,13668.0,74.9106,75.538,74.8345,75.4715,13668.0
2023-12-08 09:50:00,79.41,79.41,79.08,79.2,14947.0,75.4905,75.4905,75.1768,75.2909,14947.0
2023-12-08 10:00:00,79.27,79.67,79.27,79.64,22597.0,75.3574,75.7377,75.3574,75.7091,22597.0
2023-12-08 10:10:00,79.61,79.64,79.44,79.55,10853.0,75.6806,75.7091,75.519,75.6236,10853.0
2023-12-08 10:20:00,79.56,79.87,79.54,79.8,28620.0,75.6331,75.9278,75.6141,75.8612,28620.0
2023-12-08 10:30:00,79.84,79.91,79.63,79.77,19623.0,75.8993,75.9658,75.6996,75.8327,19623.0
2023-12-08 10:40:00,79.79,80.03,79.74,80.02,99452.0,75.8517,76.0799,75.8042,76.0704,99452.0
2023-12-08 10:50:00,80.02,80.26,79.98,80.26,231831.0,76.0704,76.2985,76.0324,76.2985,231831.0
2023-12-08 11:00:00,80.26,80.27,79.97,80.06,25384.0,76.2985,76.308,76.0228,76.1084,25384.0
2023-12-08 11:10:00,80.07,80.18,79.88,79.92,32513.0,76.1179,76.2225,75.9373,75.9753,32513.0
2023-12-08 11:20:00,79.93,79.99,79.86,79.98,19657.0,75.9848,76.0419,75.9183,76.0324,19657.0
2023-12-08 11:30:00,79.98,80.09,79.7,79.73,55340.0,76.0324,76.1369,75.7662,75.7947,55340.0
2023-12-08 11:40:00,79.68,79.96,79.68,79.95,10879.0,75.7472,76.0133,75.7472,76.0038,10879.0
2023-12-08 11:50:00,79.97,80.01,79.88,79.9,20329.0,76.0228,76.0609,75.9373,75.9563,20329.0
2023-12-08 12:00:00,79.92,79.92,79.77,79.86,45277.0,75.9753,75.9753,75.8327,75.9183,45277.0
2023-12-08 12:10:00,79.85,79.98,79.71,79.94,13108.0,75.9088,76.0324,75.7757,75.9943,13108.0
2023-12-08 12:20:00,79.97,80.07,79.96,79.99,34266.0,76.0228,76.1179,76.0133,76.0419,34266.0
2023-12-08 12:30:00,79.99,80.16,79.97,80.14,20827.0,76.0419,76.2035,76.0228,76.1845,20827.0
2023-12-08 12:40:00,80.16,80.28,80.13,80.24,27766.0,76.2035,76.3175,76.175,76.2795,27766.0
2023-12-08 12:50:00,80.24,80.36,80.21,80.35,20572.0,76.2795,76.3936,76.251,76.3841,20572.0
2023-12-08 13:00:00,80.35,80.35,80.25,80.28,30556.0,76.3841,76.3841,76.289,76.3175,30556.0
2023-12-08 13:10:00,80.27,80.44,80.27,80.35,18550.0,76.308,76.4697,76.308,76.3841,18550.0
2023-12-08 13:20:00,80.35,80.4,80.25,80.31,23311.0,76.3841,76.4316,76.289,76.3461,23311.0
2023-12-08 13:30:00,80.31,80.33,80.22,80.26,58352.0,76.3461,76.3651,76.2605,76.2985,58352.0
2023-12-08 13:40:00,80.25,80.5,80.17,80.42,46169.0,76.289,76.5267,76.213,76.4506,46169.0
2023-12-08 13:50:00,80.39,80.43,80.24,80.4,14291.0,76.4221,76.4601,76.2795,76.4316,14291.0
2023-12-08 14:00:00,80.42,80.47,80.3,80.47,13774.0,76.4506,76.4982,76.3366,76.4982,13774.0
2023-12-08 14:10:00,80.45,80.54,80.45,80.54,13193.0,76.4792,76.5647,76.4792,76.5647,13193.0
2023-12-08 14:20:00,80.53,80.6,80.49,80.59,18155.0,76.5552,76.6218,76.5172,76.6122,18155.0
2023-12-08 14:30:00,80.58,80.66,80.51,80.62,17757.0,76.6027,76.6788,76.5362,76.6408,17757.0
2023-12-08 14:40:00,80.65,80.69,80.62,80.67,25522.0,76.6693,76.7073,76.6408,76.6883,25522.0
2023-12-08 14:50:00,80.68,80.72,80.64,80.67,26338.0,76.6978,76.7358,76.6598,76.6883,26338.0
2023-12-08 15:00:00,80.67,80.7,80.58,80.68,25997.0,76.6883,76.7168,76.6027,76.6978,25997.0
2023-12-08 15:10:00,80.64,80.7,80.55,80.56,16828.0,76.6598,76.7168,76.5742,76.5837,16828.0
2023-12-08 15:20:00,80.56,80.74,80.55,80.68,33769.0,76.5837,76.7548,76.5742,76.6978,33769.0
2023-12-08 15:30:00,80.69,80.75,80.6,80.73,52484.0,76.7073,76.7643,76.6218,76.7453,52484.0
2023-12-08 15:40:00,80.71,80.73,80.64,80.65,45901.0,76.7263,76.7453,76.6598,76.6693,45901.0
2023-12-08 15:50:00,80.66,80.67,80.48,80.58,157084.0,76.6788,76.6883,76.5077,76.6027,157084.0
2023-12-11 09:30:00,81.04,81.45,80.96,81.29,56837.0,77.04,77.4298,76.964,77.2777,56837.0
2023-12-11 09:40:00,81.31,81.74,81.03,81.47,59931.0,77.2967,77.7055,77.0305,77.4488,59931.0
2023-12-11 09:50:00,81.48,81.83,81.46,81.75,24735.0,77.4583,77.791,77.4393,77.715,24735.0
2023-12-11 10:00:00,81.77,81.98,81.61,81.75,51537.0,77.734,77.9336,77.5819,77.715,51537.0
2023-12-11 10:10:00,81.75,81.75,81.47,81.63,47973.0,77.715,77.715,77.4488,77.6009,47973.0
2023-12-11 10:20:00,81.64,81.71,81.48,81.67,31028.0,77.6104,77.677,77.4583,77.6389,31028.0
2023-12-11 10:30:00,81.69,82.17,81.66,82.17,170173.0,77.658,78.1143,77.6294,78.1143,170173.0
2023-12-11 10:40:00,82.15,82.36,82.1,82.24,29891.0,78.0952,78.2949,78.0477,78.1808,29891.0
2023-12-11 10:50:00,82.22,82.27,82.03,82.17,26435.0,78.1618,78.2093,77.9812,78.1143,26435.0
2023-12-11 11:00:00,82.16,82.16,82.0,82.07,23865.0,78.1048,78.1048,77.9527,78.0192,23865.0
2023-12-11 11:10:00,82.09,82.15,81.97,82.05,49020.0,78.0382,78.0952,77.9241,78.0002,49020.0
2023-12-11 11:20:00,82.03,82.14,82.01,82.07,24059.0,77.9812,78.0857,77.9622,78.0192,24059.0
2023-12-11 11:30:00,82.07,82.09,81.83,82.06,52777.0,78.0192,78.0382,77.791,78.0097,52777.0
2023-12-11 11:40:00,82.06,82.2,82.06,82.16,27763.0,78.0097,78.1428,78.0097,78.1048,27763.0
2023-12-11 11:50:00,82.16,82.38,82.14,82.37,32171.0,78.1048,78.3139,78.0857,78.3044,32171.0
2023-12-11 12:00:00,82.37,82.65,82.34,82.65,21811.0,78.3044,78.5706,78.2759,78.5706,21811.0
2023-12-11 12:10:00,82.67,82.69,82.3,82.44,30908.0,78.5896,78.6086,78.2378,78.3709,30908.0
2023-12-11 12:20:00,82.47,82.58,82.4,82.54,15378.0,78.3995,78.504,78.3329,78.466,15378.0
2023-12-11 12:30:00,82.54,82.65,82.48,82.64,31789.0,78.466,78.5706,78.409,78.5611,31789.0
2023-12-11 12:40:00,82.64,82.71,82.61,82.7,21002.0,78.5611,78.6276,78.5325,78.6181,21002.0
2023-12-11 12:50:00,82.71,82.73,82.6,82.63,14791.0,78.6276,78.6466,78.523,78.5516,14791.0
2023-12-11 13:00:00,82.62,82.65,82.54,82.56,14968.0,78.5421,78.5706,78.466,78.485,14968.0
2023-12-11 13:10:00,82.54,82.55,82.43,82.44,22960.0,78.466,78.4755,78.3614,78.3709,22960.0
2023-12-11 13:20:00,82.42,82.53,82.41,82.47,17593.0,78.3519,78.4565,78.3424,78.3995,17593.0
2023-12-11 13:30:00,82.48,82.56,82.35,82.36,24951.0,78.409,78.485,78.2854,78.2949,24951.0
2023-12-11 13:40:00,82.34,82.46,82.31,82.33,21194.0,78.2759,78.3899,78.2474,78.2664,21194.0
2023-12-11 13:50:00,82.35,82.38,82.21,82.27,23140.0,78.2854,78.3139,78.1523,78.2093,23140.0
2023-12-11 14:00:00,82.28,82.36,82.28,82.32,14774.0,78.2188,78.2949,78.2188,78.2569,14774.0
2023-12-11 14:10:00,82.32,82.32,82.18,82.2,21996.0,78.2569,78.2569,78.1238,78.1428,21996.0
2023-12-11 14:20:00,82.23,82.3,82.22,82.24,16364.0,78.1713,78.2378,78.1618,78.1808,16364.0
2023-12-11 14:30:00,82.24,82.24,82.05,82.06,13888.0,78.1808,78.1808,78.0002,78.0097,13888.0
2023-12-11 14:40:00,82.07,82.07,81.94,81.99,14166.0,78.0192,78.0192,77.8956,77.9431,14166.0
2023-12-11 14:50:00,82.0,82.07,81.98,81.98,21293.0,77.9527,78.0192,77.9336,77.9336,21293.0
2023-12-11 15:00:00,81.96,82.03,81.83,81.98,19504.0,77.9146,77.9812,77.791,77.9336,19504.0
2023-12-11 15:10:00,81.98,82.22,81.97,82.09,16734.0,77.9336,78.1618,77.9241,78.0382,16734.0
2023-12-11 15:20:00,82.08,82.21,82.02,82.2,20615.0,78.0287,78.1523,77.9717,78.1428,20615.0
2023-12-11 15:30:00,82.21,82.22,82.13,82.16,31497.0,78.1523,78.1618,78.0762,78.1048,31497.0
2023-12-11 15:40:00,82.16,82.2,82.08,82.12,65659.0,78.1048,78.1428,78.0287,78.0667,65659.0
2023-12-11 15:50:00,82.11,82.13,81.98,82.0,207001.0,78.0572,78.0762,77.9336,77.9527,207001.0
2023-12-12 09:30:00,82.05,82.21,81.54,81.97,39539.0,78.0002,78.1523,77.5154,77.9241,39539.0
2023-12-12 09:40:00,81.98,82.01,81.29,81.79,84466.0,77.9336,77.9622,77.2777,77.753,84466.0
2023-12-12 09:50:00,81.79,81.89,81.63,81.71,41011.0,77.753,77.8481,77.6009,77.677,41011.0
2023-12-12 10:00:00,81.75,82.03,81.74,81.96,71324.0,77.715,77.9812,77.7055,77.9146,71324.0
2023-12-12 10:10:00,81.95,82.01,81.75,81.9,38862.0,77.9051,77.9622,77.715,77.8576,38862.0
2023-12-12 10:20:00,81.89,82.03,81.83,82.0,34846.0,77.8481,77.9812,77.791,77.9527,34846.0
2023-12-12 10:30:00,82.0,82.16,81.99,82.13,24098.0,77.9527,78.1048,77.9431,78.0762,24098.0
2023-12-12 10:40:00,82.12,82.17,82.0,82.01,30755.0,78.0667,78.1143,77.9527,77.9622,30755.0
2023-12-12 10:50:00,82.03,82.07,81.9,82.04,13479.0,77.9812,78.0192,77.8576,77.9907,13479.0
2023-12-12 11:00:00,82.04,82.05,81.92,81.98,25249.0,77.9907,78.0002,77.8766,77.9336,25249.0
2023-12-12 11:10:00,82.0,82.01,81.83,81.88,22242.0,77.9527,77.9622,77.791,77.8386,22242.0
2023-12-12 11:20:00,81.87,81.9,81.85,81.9,12394.0,77.8291,77.8576,77.8101,77.8576,12394.0
2023-12-12 11:30:00,81.9,82.02,81.78,81.89,45177.0,77.8576,77.9717,77.7435,77.8481,45177.0
2023-12-12 11:40:00,81.88,82.01,81.87,81.96,26449.0,77.8386,77.9622,77.8291,77.9146,26449.0
2023-12-12 11:50:00,81.95,81.96,81.85,81.85,8608.0,77.9051,77.9146,77.8101,77.8101,8608.0
2023-12-12 12:00:00,81.85,81.92,81.77,81.81,19613.0,77.8101,77.8766,77.734,77.772,19613.0
2023-12-12 12:10:00,81.82,82.01,81.79,81.97,17259.0,77.7815,77.9622,77.753,77.9241,17259.0
2023-12-12 12:20:00,81.98,82.05,81.82,81.84,15328.0,77.9336,78.0002,77.7815,77.8005,15328.0
2023-12-12 12:30:00,81.85,81.94,81.83,81.9,8586.0,77.8101,77.8956,77.791,77.8576,8586.0
2023-12-12 12:40:00,81.87,81.98,81.87,81.96,7881.0,77.8291,77.9336,77.8291,77.9146,7881.0
2023-12-12 12:50:00,81.97,82.04,81.95,82.02,12981.0,77.9241,77.9907,77.9051,77.9717,12981.0
2023-12-12 13:00:00,82.01,82.11,81.98,81.98,7862.0,77.9622,78.0572,77.9336,77.9336,7862.0
2023-12-12 13:10:00,82.01,82.11,82.01,82.07,11358.0,77.9622,78.0572,77.9622,78.0192,11358.0
2023-12-12 13:20:00,82.07,82.16,82.04,82.13,5685.0,78.0192,78.1048,77.9907,78.0762,5685.0
2023-12-12 13:30:00,82.12,82.17,82.1,82.16,3066.0,78.0667,78.1143,78.0477,78.1048,3066.0
2023-12-12 13:40:00,82.15,82.17,82.1,82.16,5971.0,78.0952,78.1143,78.0477,78.1048,5971.0
2023-12-12 13:50:00,82.19,82.22,82.15,82.22,5143.0,78.1333,78.1618,78.0952,78.1618,5143.0
2023-12-12 14:00:00,82.22,82.25,82.17,82.17,9034.0,78.1618,78.1903,78.1143,78.1143,9034.0
2023-12-12 14:10:00,82.16,82.18,82.07,82.08,9945.0,78.1048,78.1238,78.0192,78.0287,9945.0
2023-12-12 14:20:00,82.05,82.12,82.04,82.05,19816.0,78.0002,78.0667,77.9907,78.0002,19816.0
2023-12-12 14:30:00,82.02,82.12,82.02,82.08,20529.0,77.9717,78.0667,77.9717,78.0287,20529.0
2023-12-12 14:40:00,82.07,82.08,81.98,82.01,11155.0,78.0192,78.0287,77.9336,77.9622,11155.0
2023-12-12 14:50:00,82.0,82.2,81.99,82.19,12166.0,77.9527,78.1428,77.9431,78.1333,12166.0
2023-12-12 15:00:00,82.17,82.18,82.09,82.14,8767.0,78.1143,78.1238,78.0382,78.0857,8767.0
2023-12-12 15:10:00,82.12,82.19,82.06,82.15,22247.0,78.0667,78.1333,78.0097,78.0952,22247.0
2023-12-12 15:20:00,82.16,82.18,82.08,82.15,23469.0,78.1048,78.1238,78.0287,78.0952,23469.0
2023-12-12 15:30:00,82.14,82.25,82.12,82.25,33969.0,78.0857,78.1903,78.0667,78.1903,33969.0
2023-12-12 15:40:00,82.24,82.32,82.15,82.29,33993.0,78.1808,78.2569,78.0952,78.2283,33993.0
2023-12-12 15:50:00,82.3,82.63,82.23,82.63,283585.0,78.2378,78.5516,78.1713,78.5516,283585.0
2023-12-13 09:30:00,82.35,83.0,82.18,82.92,221088.0,78.2854,78.9033,78.1238,78.8272,221088.0
2023-12-13 09:40:00,82.92,83.03,82.84,82.89,33812.0,78.8272,78.9318,78.7512,78.7987,33812.0
2023-12-13 09:50:00,82.93,83.43,82.89,83.22,65666.0,78.8367,79.3121,78.7987,79.1124,65666.0
2023-12-13 10:00:00,83.22,83.41,83.09,83.2,18913.0,79.1124,79.2931,78.9889,79.0934,18913.0
2023-12-13 10:10:00,83.2,83.54,83.19,83.53,39856.0,79.0934,79.4166,79.0839,79.4071,39856.0
2023-12-13 10:20:00,83.54,83.59,83.42,83.5,41353.0,79.4166,79.4642,79.3026,79.3786,41353.0
2023-12-13 10:30:00,83.5,83.56,83.25,83.28,17759.0,79.3786,79.4357,79.141,79.1695,17759.0
2023-12-13 10:40:00,83.27,83.33,83.02,83.27,41767.0,79.16,79.217,78.9223,79.16,41767.0
2023-12-13 10:50:00,83.25,83.3,83.16,83.19,11033.0,79.141,79.1885,79.0554,79.0839,11033.0
2023-12-13 11:00:00,83.21,83.32,83.1,83.32,13122.0,79.1029,79.2075,78.9984,79.2075,13122.0
2023-12-13 11:10:00,83.32,83.41,83.3,83.3,18305.0,79.2075,79.2931,79.1885,79.1885,18305.0
2023-12-13 11:20:00,83.27,83.32,83.01,83.19,28116.0,79.16,79.2075,78.9128,79.0839,28116.0
2023-12-13 11:30:00,83.19,83.23,83.12,83.23,10912.0,79.0839,79.1219,79.0174,79.1219,10912.0
2023-12-13 11:40:00,83.21,83.26,83.19,83.26,6849.0,79.1029,79.1505,79.0839,79.1505,6849.0
2023-12-13 11:50:00,83.25,83.29,83.15,83.2,13071.0,79.141,79.179,79.0459,79.0934,13071.0
2023-12-13 12:00:00,83.23,83.26,83.14,83.23,8380.0,79.1219,79.1505,79.0364,79.1219,8380.0
2023-12-13 12:10:00,83.2,83.29,83.18,83.29,6838.0,79.0934,79.179,79.0744,79.179,6838.0
2023-12-13 12:20:00,83.3,83.4,83.3,83.36,9878.0,79.1885,79.2836,79.1885,79.2455,9878.0
2023-12-13 12:30:00,83.37,83.49,83.33,83.49,9935.0,79.255,79.3691,79.217,79.3691,9935.0
2023-12-13 12:40:00,83.48,83.58,83.39,83.39,29098.0,79.3596,79.4547,79.274,79.274,29098.0
2023-12-13 12:50:00,83.4,83.46,83.32,83.46,17285.0,79.2836,79.3406,79.2075,79.3406,17285.0
2023-12-13 13:00:00,83.45,83.46,83.27,83.28,11662.0,79.3311,79.3406,79.16,79.1695,11662.0
2023-12-13 13:10:00,83.27,83.32,83.21,83.23,10248.0,79.16,79.2075,79.1029,79.1219,10248.0
2023-12-13 13:20:00,83.23,83.38,83.21,83.38,9617.0,79.1219,79.2645,79.1029,79.2645,9617.0
2023-12-13 13:30:00,83.36,83.44,83.25,83.27,24240.0,79.2455,79.3216,79.141,79.16,24240.0
2023-12-13 13:40:00,83.28,83.43,83.28,83.42,12167.0,79.1695,79.3121,79.1695,79.3026,12167.0
2023-12-13 13:50:00,83.42,83.51,83.4,83.46,11775.0,79.3026,79.3881,79.2836,79.3406,11775.0
2023-12-13 14:00:00,83.47,84.17,83.47,84.17,56218.0,79.3501,80.0155,79.3501,80.0155,56218.0
2023-12-13 14:10:00,84.17,84.23,83.48,84.02,155717.0,80.0155,80.0726,79.3596,79.8729,155717.0
2023-12-13 14:20:00,84.06,84.51,84.06,84.49,23741.0,79.911,80.3388,79.911,80.3198,23741.0
2023-12-13 14:30:00,84.53,84.84,84.37,84.81,98161.0,80.3578,80.6525,80.2057,80.624,98161.0
2023-12-13 14:40:00,84.83,85.11,84.82,84.95,77861.0,80.643,80.9091,80.6335,80.757,77861.0
2023-12-13 14:50:00,84.96,85.31,84.5,85.15,113075.0,80.7666,81.0993,80.3293,80.9472,113075.0
2023-12-13 15:00:00,85.16,85.39,85.04,85.34,65539.0,80.9567,81.1753,80.8426,81.1278,65539.0
2023-12-13 15:10:00,85.37,85.37,85.11,85.12,58337.0,81.1563,81.1563,80.9091,80.9187,58337.0
2023-12-13 15:20:00,85.09,85.2,84.64,84.65,78455.0,80.8901,80.9947,80.4623,80.4719,78455.0
2023-12-13 15:30:00,84.63,84.67,84.45,84.62,78812.0,80.4528,80.4909,80.2817,80.4433,78812.0
2023-12-13 15:40:00,84.6,84.84,84.58,84.72,120571.0,80.4243,80.6525,80.4053,80.5384,120571.0
2023-12-13 15:50:00,84.74,85.47,84.58,85.44,490599.0,80.5574,81.2514,80.4053,81.2229,490599.0
2023-12-14 09:30:00,86.54,87.54,86.41,87.35,136283.0,82.2686,83.2192,82.145,83.0386,136283.0
2023-12-14 09:40:00,87.36,87.93,87.21,87.27,81676.0,83.0481,83.59,82.9055,82.9625,81676.0
2023-12-14 09:50:00,87.28,87.48,87.09,87.2,35930.0,82.972,83.1622,82.7914,82.896,35930.0
2023-12-14 10:00:00,87.2,87.25,87.01,87.11,74169.0,82.896,82.9435,82.7154,82.8104,74169.0
2023-12-14 10:10:00,87.13,87.15,86.48,86.48,35141.0,82.8294,82.8485,82.2115,82.2115,35141.0
2023-12-14 10:20:00,86.49,86.92,86.41,86.83,31928.0,82.221,82.6298,82.145,82.5443,31928.0
2023-12-14 10:30:00,86.83,86.86,86.61,86.67,51272.0,82.5443,82.5728,82.3351,82.3922,51272.0
2023-12-14 10:40:00,86.68,86.92,86.61,86.83,45233.0,82.4017,82.6298,82.3351,82.5443,45233.0
2023-12-14 10:50:00,86.81,87.18,86.81,87.15,58097.0,82.5252,82.877,82.5252,82.8485,58097.0
2023-12-14 11:00:00,87.17,87.21,86.83,86.97,30651.0,82.8675,82.9055,82.5443,82.6773,30651.0
2023-12-14 11:10:00,86.95,87.13,86.81,87.13,39006.0,82.6583,82.8294,82.5252,82.8294,39006.0
2023-12-14 11:20:00,87.13,87.18,87.03,87.14,24346.0,82.8294,82.877,82.7344,82.839,24346.0
2023-12-14 11:30:00,87.13,87.2,87.09,87.14,29978.0,82.8294,82.896,82.7914,82.839,29978.0
2023-12-14 11:40:00,87.14,87.39,87.05,87.16,43316.0,82.839,83.0766,82.7534,82.858,43316.0
2023-12-14 11:50:00,87.16,87.17,86.95,87.0,15668.0,82.858,82.8675,82.6583,82.7059,15668.0
2023-12-14 12:00:00,87.0,87.19,86.94,87.17,26430.0,82.7059,82.8865,82.6488,82.8675,26430.0
2023-12-14 12:10:00,87.18,87.29,87.15,87.16,35419.0,82.877,82.9815,82.8485,82.858,35419.0
2023-12-14 12:20:00,87.16,87.2,86.94,86.97,14881.0,82.858,82.896,82.6488,82.6773,14881.0
2023-12-14 12:30:00,86.99,87.09,86.86,86.92,18047.0,82.6964,82.7914,82.5728,82.6298,18047.0
2023-12-14 12:40:00,86.91,87.22,86.89,87.19,26103.0,82.6203,82.915,82.6013,82.8865,26103.0
2023-12-14 12:50:00,87.19,87.19,87.0,87.02,16612.0,82.8865,82.8865,82.7059,82.7249,16612.0
2023-12-14 13:00:00,87.03,87.05,86.9,87.01,31153.0,82.7344,82.7534,82.6108,82.7154,31153.0
2023-12-14 13:10:00,87.01,87.05,86.94,86.99,13360.0,82.7154,82.7534,82.6488,82.6964,13360.0
2023-12-14 13:20:00,86.99,87.05,86.84,86.87,16648.0,82.6964,82.7534,82.5538,82.5823,16648.0
2023-12-14 13:30:00,86.86,86.95,86.83,86.92,15622.0,82.5728,82.6583,82.5443,82.6298,15622.0
2023-12-14 13:40:00,86.9,87.04,86.81,86.82,26295.0,82.6108,82.7439,82.5252,82.5347,26295.0
2023-12-14 13:50:00,86.84,86.84,86.46,86.57,49579.0,82.5538,82.5538,82.1925,82.2971,49579.0
2023-12-14 14:00:00,86.57,86.66,86.41,86.41,12176.0,82.2971,82.3826,82.145,82.145,12176.0
2023-12-14 14:10:00,86.43,86.57,86.38,86.44,22804.0,82.164,82.2971,82.1165,82.1735,22804.0
2023-12-14 14:20:00,86.42,86.51,86.39,86.48,17875.0,82.1545,82.24,82.126,82.2115,17875.0
2023-12-14 14:30:00,86.51,86.55,86.41,86.42,17257.0,82.24,82.2781,82.145,82.1545,17257.0
2023-12-14 14:40:00,86.38,86.71,86.37,86.7,15618.0,82.1165,82.4302,82.107,82.4207,15618.0
2023-12-14 14:50:00,86.7,86.74,86.59,86.67,26006.0,82.4207,82.4587,82.3161,82.3922,26006.0
2023-12-14 15:00:00,86.67,86.74,86.61,86.7,116820.0,82.3922,82.4587,82.3351,82.4207,116820.0
2023-12-14 15:10:00,86.7,86.7,86.49,86.5,18157.0,82.4207,82.4207,82.221,82.2305,18157.0
2023-12-14 15:20:00,86.48,86.48,86.21,86.22,30458.0,82.2115,82.2115,81.9549,81.9644,30458.0
2023-12-14 15:30:00,86.22,86.28,85.73,85.74,113614.0,81.9644,82.0214,81.4985,81.5081,113614.0
2023-12-14 15:40:00,85.75,85.78,85.47,85.52,132327.0,81.5176,81.5461,81.2514,81.2989,132327.0
2023-12-14 15:50:00,85.54,85.59,85.13,85.34,313629.0,81.3179,81.3655,80.9282,81.1278,313629.0
2023-12-15 09:30:00,84.84,85.42,84.8,84.87,194825.0,80.6525,81.2038,80.6145,80.681,194825.0
2023-12-15 09:40:00,84.83,85.04,84.49,84.62,40968.0,80.643,80.8426,80.3198,80.4433,40968.0
2023-12-15 09:50:00,84.62,84.86,84.43,84.52,128906.0,80.4433,80.6715,80.2627,80.3483,128906.0
2023-12-15 10:00:00,84.53,85.14,84.53,84.93,94475.0,80.3578,80.9377,80.3578,80.738,94475.0
2023-12-15 10:10:00,84.94,85.34,84.92,85.06,97005.0,80.7475,81.1278,80.7285,80.8616,97005.0
2023-12-15 10:20:00,85.06,85.28,85.03,85.24,116589.0,80.8616,81.0708,80.8331,81.0327,116589.0
2023-12-15 10:30:00,85.25,85.39,85.05,85.09,93355.0,81.0422,81.1753,80.8521,80.8901,93355.0
2023-12-15 10:40:00,85.08,85.1,84.69,84.81,82905.0,80.8806,80.8996,80.5099,80.624,82905.0
2023-12-15 10:50:00,84.8,84.89,84.58,84.75,49946.0,80.6145,80.7,80.4053,80.5669,49946.0
2023-12-15 11:00:00,84.78,84.88,84.63,84.67,31216.0,80.5954,80.6905,80.4528,80.4909,31216.0
2023-12-15 11:10:00,84.68,84.86,84.6,84.7,28419.0,80.5004,80.6715,80.4243,80.5194,28419.0
2023-12-15 11:20:00,84.72,84.83,84.67,84.72,21031.0,80.5384,80.643,80.4909,80.5384,21031.0
2023-12-15 11:30:00,84.72,84.77,84.61,84.64,19066.0,80.5384,80.5859,80.4338,80.4623,19066.0
2023-12-15 11:40:00,84.62,84.79,84.41,84.75,39206.0,80.4433,80.6049,80.2437,80.5669,39206.0
2023-12-15 11:50:00,84.75,85.0,84.74,84.95,25532.0,80.5669,80.8046,80.5574,80.757,25532.0
2023-12-15 12:00:00,84.96,85.06,84.87,84.97,28938.0,80.7666,80.8616,80.681,80.7761,28938.0
2023-12-15 12:10:00,84.99,85.08,84.92,84.93,25116.0,80.7951,80.8806,80.7285,80.738,25116.0
2023-12-15 12:20:00,84.92,85.04,84.89,84.98,31124.0,80.7285,80.8426,80.7,80.7856,31124.0
2023-12-15 12:30:00,84.96,84.96,84.54,84.6,27485.0,80.7666,80.7666,80.3673,80.4243,27485.0
2023-12-15 12:40:00,84.59,84.69,84.47,84.57,19289.0,80.4148,80.5099,80.3007,80.3958,19289.0
2023-12-15 12:50:00,84.59,84.61,84.46,84.49,16679.0,80.4148,80.4338,80.2912,80.3198,16679.0
2023-12-15 13:00:00,84.48,84.52,84.41,84.5,19296.0,80.3102,80.3483,80.2437,80.3293,19296.0
2023-12-15 13:10:00,84.48,84.48,84.37,84.4,19842.0,80.3102,80.3102,80.2057,80.2342,19842.0
2023-12-15 13:20:00,84.41,84.63,84.4,84.61,11797.0,80.2437,80.4528,80.2342,80.4338,11797.0
2023-12-15 13:30:00,84.64,84.68,84.54,84.56,15316.0,80.4623,80.5004,80.3673,80.3863,15316.0
2023-12-15 13:40:00,84.55,84.67,84.47,84.66,16365.0,80.3768,80.4909,80.3007,80.4814,16365.0
2023-12-15 13:50:00,84.67,84.77,84.53,84.55,25679.0,80.4909,80.5859,80.3578,80.3768,25679.0
2023-12-15 14:00:00,84.53,84.59,84.46,84.58,27253.0,80.3578,80.4148,80.2912,80.4053,27253.0
2023-12-15 14:10:00,84.58,84.59,84.46,84.48,21779.0,80.4053,80.4148,80.2912,80.3102,21779.0
2023-12-15 14:20:00,84.48,84.49,84.31,84.31,13794.0,80.3102,80.3198,80.1486,80.1486,13794.0
2023-12-15 14:30:00,84.31,84.5,84.31,84.42,16140.0,80.1486,80.3293,80.1486,80.2532,16140.0
2023-12-15 14:40:00,84.43,84.5,84.37,84.41,15100.0,80.2627,80.3293,80.2057,80.2437,15100.0
2023-12-15 14:50:00,84.42,84.46,84.2,84.24,31293.0,80.2532,80.2912,80.0441,80.0821,31293.0
2023-12-15 15:00:00,84.24,84.3,84.03,84.12,94784.0,80.0821,80.1391,79.8825,79.968,94784.0
2023-12-15 15:10:00,84.12,84.33,84.08,84.22,83934.0,79.968,80.1676,79.93,80.0631,83934.0
2023-12-15 15:20:00,84.22,84.49,84.21,84.4,68619.0,80.0631,80.3198,80.0536,80.2342,68619.0
2023-12-15 15:30:00,84.44,84.45,84.15,84.38,76778.0,80.2722,80.2817,79.9965,80.2152,76778.0
2023-12-15 15:40:00,84.37,84.42,84.08,84.26,73258.0,80.2057,80.2532,79.93,80.1011,73258.0
2023-12-15 15:50:00,84.28,84.39,84.13,84.27,231471.0,80.1201,80.2247,79.9775,80.1106,231471.0
2023-12-18 09:30:00,84.32,84.66,83.65,83.8,35490.0,80.1581,80.4814,79.5212,79.6638,35490.0
2023-12-18 09:40:00,83.84,84.17,83.73,83.99,143488.0,79.7018,80.0155,79.5973,79.8444,143488.0
2023-12-18 09:50:00,84.09,84.53,84.04,84.42,31469.0,79.9395,80.3578,79.892,80.2532,31469.0
2023-12-18 10:00:00,84.42,84.73,84.24,84.5,21142.0,80.2532,80.5479,80.0821,80.3293,21142.0
2023-12-18 10:10:00,84.44,84.49,84.05,84.08,18816.0,80.2722,80.3198,79.9015,79.93,18816.0
2023-12-18 10:20:00,84.04,84.2,84.0,84.17,16074.0,79.892,80.0441,79.8539,80.0155,16074.0
2023-12-18 10:30:00,84.14,84.21,84.06,84.11,13534.0,79.987,80.0536,79.911,79.9585,13534.0
2023-12-18 10:40:00,84.07,84.2,84.03,84.06,17606.0,79.9205,80.0441,79.8825,79.911,17606.0
2023-12-18 10:50:00,84.05,84.11,83.93,83.96,185829.0,79.9015,79.9585,79.7874,79.8159,185829.0
2023-12-18 11:00:00,83.94,84.03,83.84,83.95,8700.0,79.7969,79.8825,79.7018,79.8064,8700.0
2023-12-18 11:10:00,83.96,84.1,83.96,84.09,40933.0,79.8159,79.949,79.8159,79.9395,40933.0
2023-12-18 11:20:00,84.08,84.19,84.08,84.19,11663.0,79.93,80.0346,79.93,80.0346,11663.0
2023-12-18 11:30:00,84.19,84.21,84.08,84.12,17186.0,80.0346,80.0536,79.93,79.968,17186.0
2023-12-18 11:40:00,84.12,84.23,84.07,84.07,11512.0,79.968,80.0726,79.9205,79.9205,11512.0
2023-12-18 11:50:00,84.06,84.17,84.02,84.15,19725.0,79.911,80.0155,79.8729,79.9965,19725.0
2023-12-18 12:00:00,84.16,84.27,84.16,84.25,8850.0,80.006,80.1106,80.006,80.0916,8850.0
2023-12-18 12:10:00,84.26,84.44,84.26,84.41,11666.0,80.1011,80.2722,80.1011,80.2437,11666.0
2023-12-18 12:20:00,84.38,84.42,84.31,84.39,10884.0,80.2152,80.2532,80.1486,80.2247,10884.0
2023-12-18 12:30:00,84.4,84.44,84.34,84.37,44677.0,80.2342,80.2722,80.1772,80.2057,44677.0
2023-12-18 12:40:00,84.37,84.4,84.22,84.29,37875.0,80.2057,80.2342,80.0631,80.1296,37875.0
2023-12-18 12:50:00,84.27,84.35,84.24,84.35,9101.0,80.1106,80.1867,80.0821,80.1867,9101.0
2023-12-18 13:00:00,84.33,84.48,84.33,84.48,12066.0,80.1676,80.3102,80.1676,80.3102,12066.0
2023-12-18 13:10:00,84.48,84.53,84.44,84.51,7919.0,80.3102,80.3578,80.2722,80.3388,7919.0
2023-12-18 13:20:00,84.51,84.57,84.48,84.53,6868.0,80.3388,80.3958,80.3102,80.3578,6868.0
2023-12-18 13:30:00,84.54,84.58,84.48,84.49,7996.0,80.3673,80.4053,80.3102,80.3198,7996.0
2023-12-18 13:40:00,84.5,84.51,84.45,84.48,7589.0,80.3293,80.3388,80.2817,80.3102,7589.0
2023-12-18 13:50:00,84.49,84.54,84.45,84.54,8911.0,80.3198,80.3673,80.2817,80.3673,8911.0
2023-12-18 14:00:00,84.62,84.63,84.47,84.49,8460.0,80.4433,80.4528,80.3007,80.3198,8460.0
2023-12-18 14:10:00,84.5,84.54,84.49,84.52,13586.0,80.3293,80.3673,80.3198,80.3483,13586.0
2023-12-18 14:20:00,84.51,84.57,84.41,84.45,24541.0,80.3388,80.3958,80.2437,80.2817,24541.0
2023-12-18 14:30:00,84.46,84.49,84.3,84.39,21198.0,80.2912,80.3198,80.1391,80.2247,21198.0
2023-12-18 14:40:00,84.39,84.45,84.32,84.34,15625.0,80.2247,80.2817,80.1581,80.1772,15625.0
2023-12-18 14:50:00,84.33,84.4,84.3,84.3,19186.0,80.1676,80.2342,80.1391,80.1391,19186.0
2023-12-18 15:00:00,84.29,84.3,84.21,84.26,15822.0,80.1296,80.1391,80.0536,80.1011,15822.0
2023-12-18 15:10:00,84.25,84.4,84.25,84.36,10838.0,80.0916,80.2342,80.0916,80.1962,10838.0
2023-12-18 15:20:00,84.36,84.38,84.02,84.09,29794.0,80.1962,80.2152,79.8729,79.9395,29794.0
2023-12-18 15:30:00,84.1,84.15,84.03,84.07,31604.0,79.949,79.9965,79.8825,79.9205,31604.0
2023-12-18 15:40:00,84.07,84.12,84.03,84.12,37790.0,79.9205,79.968,79.8825,79.968,37790.0
2023-12-18 15:50:00,84.1,84.12,83.93,83.97,144925.0,79.949,79.968,79.7874,79.8254,144925.0
2023-12-19 09:30:00,83.82,83.9,83.57,83.83,35002.0,79.6828,79.7589,79.4452,79.6923,35002.0
2023-12-19 09:40:00,83.83,84.09,83.79,83.9,19520.0,79.6923,79.9395,79.6543,79.7589,19520.0
2023-12-19 09:50:00,83.9,84.54,83.9,84.52,25425.0,79.7589,80.3673,79.7589,80.3483,25425.0
2023-12-19 10:00:00,84.54,84.67,84.06,84.06,28378.0,80.3673,80.4909,79.911,79.911,28378.0
2023-12-19 10:10:00,84.08,84.2,84.02,84.12,12508.0,79.93,80.0441,79.8729,79.968,12508.0
2023-12-19 10:20:00,84.11,84.12,83.86,83.86,21144.0,79.9585,79.968,79.7208,79.7208,21144.0
2023-12-19 10:30:00,83.85,84.2,83.85,84.09,40443.0,79.7113,80.0441,79.7113,79.9395,40443.0
2023-12-19 10:40:00,84.08,84.1,83.72,83.79,22299.0,79.93,79.949,79.5878,79.6543,22299.0
2023-12-19 10:50:00,83.79,84.02,83.79,84.02,12262.0,79.6543,79.8729,79.6543,79.8729,12262.0
2023-12-19 11:00:00,84.04,84.11,84.0,84.06,15784.0,79.892,79.9585,79.8539,79.911,15784.0
2023-12-19 11:10:00,84.07,84.17,83.99,84.01,10645.0,79.9205,80.0155,79.8444,79.8634,10645.0
2023-12-19 11:20:00,84.0,84.08,83.97,84.05,14373.0,79.8539,79.93,79.8254,79.9015,14373.0
2023-12-19 11:30:00,84.05,84.14,84.01,84.14,21698.0,79.9015,79.987,79.8634,79.987,21698.0
2023-12-19 11:40:00,84.15,84.25,84.03,84.04,16434.0,79.9965,80.0916,79.8825,79.892,16434.0
2023-12-19 11:50:00,84.04,84.07,83.92,83.92,9238.0,79.892,79.9205,79.7779,79.7779,9238.0
2023-12-19 12:00:00,83.95,84.19,83.91,84.08,6983.0,79.8064,80.0346,79.7684,79.93,6983.0
2023-12-19 12:10:00,84.06,84.16,84.06,84.11,5641.0,79.911,80.006,79.911,79.9585,5641.0
2023-12-19 12:20:00,84.11,84.19,84.11,84.18,10234.0,79.9585,80.0346,79.9585,80.0251,10234.0
2023-12-19 12:30:00,84.17,84.2,84.1,84.12,7440.0,80.0155,80.0441,79.949,79.968,7440.0
2023-12-19 12:40:00,84.12,84.21,84.08,84.08,7734.0,79.968,80.0536,79.93,79.93,7734.0
2023-12-19 12:50:00,84.08,84.16,84.06,84.06,7638.0,79.93,80.006,79.911,79.911,7638.0
2023-12-19 13:00:00,84.08,84.13,84.03,84.08,13773.0,79.93,79.9775,79.8825,79.93,13773.0
2023-12-19 13:10:00,84.08,84.14,84.06,84.07,11061.0,79.93,79.987,79.911,79.9205,11061.0
2023-12-19 13:20:00,84.09,84.11,84.02,84.07,9934.0,79.9395,79.9585,79.8729,79.9205,9934.0
2023-12-19 13:30:00,84.07,84.09,84.01,84.05,11939.0,79.9205,79.9395,79.8634,79.9015,11939.0
2023-12-19 13:40:00,84.06,84.11,84.05,84.08,11219.0,79.911,79.9585,79.9015,79.93,11219.0
2023-12-19 13:50:00,84.08,84.09,84.01,84.04,10358.0,79.93,79.9395,79.8634,79.892,10358.0
2023-12-19 14:00:00,84.03,84.07,83.97,84.03,10828.0,79.8825,79.9205,79.8254,79.8825,10828.0
2023-12-19 14:10:00,84.03,84.08,84.02,84.08,2657.0,79.8825,79.93,79.8729,79.93,2657.0
2023-12-19 14:20:00,84.07,84.09,83.96,84.05,8418.0,79.9205,79.9395,79.8159,79.9015,8418.0
2023-12-19 14:30:00,84.04,84.1,83.99,84.01,8587.0,79.892,79.949,79.8444,79.8634,8587.0
2023-12-19 14:40:00,84.01,84.04,83.98,84.0,9103.0,79.8634,79.892,79.8349,79.8539,9103.0
2023-12-19 14:50:00,84.0,84.06,84.0,84.06,11539.0,79.8539,79.911,79.8539,79.911,11539.0
2023-12-19 15:00:00,84.05,84.15,84.05,84.06,14265.0,79.9015,79.9965,79.9015,79.911,14265.0
2023-12-19 15:10:00,84.06,84.27,84.05,84.27,27384.0,79.911,80.1106,79.9015,80.1106,27384.0
2023-12-19 15:20:00,84.25,84.25,84.06,84.17,19357.0,80.0916,80.0916,79.911,80.0155,19357.0
2023-12-19 15:30:00,84.17,84.2,84.09,84.1,28136.0,80.0155,80.0441,79.9395,79.949,28136.0
2023-12-19 15:40:00,84.1,84.17,84.04,84.11,36359.0,79.949,80.0155,79.892,79.9585,36359.0
2023-12-19 15:50:00,84.11,84.12,83.81,83.85,190713.0,79.9585,79.968,79.6733,79.7113,190713.0
2023-12-20 09:30:00,82.97,83.16,82.24,83.01,42871.0,79.5493,79.7315,78.8494,79.5877,42871.0
2023-12-20 09:40:00,82.99,82.99,82.56,82.91,16370.0,79.5685,79.5685,79.1562,79.4918,16370.0
2023-12-20 09:50:00,82.93,82.99,82.69,82.75,18830.0,79.511,79.5685,79.2809,79.3384,18830.0
2023-12-20 10:00:00,82.83,82.93,82.62,82.7,19363.0,79.4151,79.511,79.2138,79.2905,19363.0
2023-12-20 10:10:00,82.7,82.78,82.54,82.65,19858.0,79.2905,79.3672,79.1371,79.2425,19858.0
2023-12-20 10:20:00,82.67,82.79,82.66,82.67,15942.0,79.2617,79.3768,79.2521,79.2617,15942.0
2023-12-20 10:30:00,82.69,82.86,82.67,82.84,24760.0,79.2809,79.4439,79.2617,79.4247,24760.0
2023-12-20 10:40:00,82.85,82.86,82.75,82.78,27651.0,79.4343,79.4439,79.3384,79.3672,27651.0
2023-12-20 10:50:00,82.8,82.81,82.44,82.53,26491.0,79.3863,79.3959,79.0412,79.1275,26491.0
2023-12-20 11:00:00,82.47,82.56,82.47,82.54,22344.0,79.0699,79.1562,79.0699,79.1371,22344.0
2023-12-20 11:10:00,82.53,82.73,82.53,82.66,10982.0,79.1275,79.3192,79.1275,79.2521,10982.0
2023-12-20 11:20:00,82.66,82.69,82.54,82.58,18746.0,79.2521,79.2809,79.1371,79.1754,18746.0
2023-12-20 11:30:00,82.57,82.58,82.4,82.4,17325.0,79.1658,79.1754,79.0028,79.0028,17325.0
2023-12-20 11:40:00,82.41,82.49,82.28,82.48,50667.0,79.0124,79.0891,78.8878,79.0795,50667.0
2023-12-20 11:50:00,82.45,82.59,82.44,82.56,16081.0,79.0508,79.185,79.0412,79.1562,16081.0
2023-12-20 12:00:00,82.57,82.62,82.55,82.6,6632.0,79.1658,79.2138,79.1466,79.1946,6632.0
2023-12-20 12:10:00,82.62,82.78,82.62,82.76,7571.0,79.2138,79.3672,79.2138,79.348,7571.0
2023-12-20 12:20:00,82.75,82.89,82.75,82.85,9950.0,79.3384,79.4726,79.3384,79.4343,9950.0
2023-12-20 12:30:00,82.84,82.96,82.81,82.94,6686.0,79.4247,79.5397,79.3959,79.5206,6686.0
2023-12-20 12:40:00,82.98,83.1,82.95,82.96,9133.0,79.5589,79.674,79.5302,79.5397,9133.0
2023-12-20 12:50:00,82.95,83.07,82.92,83.07,10018.0,79.5302,79.6452,79.5014,79.6452,10018.0
2023-12-20 13:00:00,83.07,83.14,83.03,83.12,6074.0,79.6452,79.7123,79.6069,79.6931,6074.0
2023-12-20 13:10:00,83.11,83.15,83.03,83.07,7165.0,79.6836,79.7219,79.6069,79.6452,7165.0
2023-12-20 13:20:00,83.08,83.08,82.99,83.03,3600.0,79.6548,79.6548,79.5685,79.6069,3600.0
2023-12-20 13:30:00,83.04,83.17,83.04,83.1,6499.0,79.6164,79.7411,79.6164,79.674,6499.0
2023-12-20 13:40:00,83.09,83.11,82.99,83.1,12382.0,79.6644,79.6836,79.5685,79.674,12382.0
2023-12-20 13:50:00,83.14,83.21,83.1,83.15,13448.0,79.7123,79.7794,79.674,79.7219,13448.0
2023-12-20 14:00:00,83.16,83.27,83.12,83.26,5943.0,79.7315,79.837,79.6931,79.8274,5943.0
2023-12-20 14:10:00,83.27,83.38,83.27,83.32,8885.0,79.837,79.9424,79.837,79.8849,8885.0
2023-12-20 14:20:00,83.31,83.35,83.25,83.26,8632.0,79.8753,79.9137,79.8178,79.8274,8632.0
2023-12-20 14:30:00,83.25,83.28,83.04,83.04,10482.0,79.8178,79.8465,79.6164,79.6164,10482.0
2023-12-20 14:40:00,83.03,83.15,82.76,82.77,13911.0,79.6069,79.7219,79.348,79.3576,13911.0
2023-12-20 14:50:00,82.79,82.8,82.34,82.7,29485.0,79.3768,79.3863,78.9453,79.2905,29485.0
2023-12-20 15:00:00,82.69,82.8,82.36,82.49,36138.0,79.2809,79.3863,78.9645,79.0891,36138.0
2023-12-20 15:10:00,82.49,82.73,82.45,82.57,31877.0,79.0891,79.3192,79.0508,79.1658,31877.0
2023-12-20 15:20:00,82.55,82.58,82.13,82.14,34386.0,79.1466,79.1754,78.744,78.7535,34386.0
2023-12-20 15:30:00,82.14,82.27,82.09,82.15,28482.0,78.7535,78.8782,78.7056,78.7631,28482.0
2023-12-20 15:40:00,82.17,82.37,82.17,82.33,23928.0,78.7823,78.9741,78.7823,78.9357,23928.0
2023-12-20 15:50:00,82.44,82.53,81.82,81.86,82975.0,79.0412,79.1275,78.4467,78.4851,82975.0
2023-12-21 09:30:00,83.51,84.31,83.31,83.78,79138.0,80.0671,80.8341,79.8753,80.3259,79138.0
2023-12-21 09:40:00,83.79,84.41,83.66,84.21,43709.0,80.3355,80.93,80.2109,80.7382,43709.0
2023-12-21 09:50:00,84.23,84.49,84.16,84.41,30408.0,80.7574,81.0067,80.6903,80.93,30408.0
2023-12-21 10:00:00,84.35,84.52,83.91,83.97,36337.0,80.8724,81.0354,80.4506,80.5081,36337.0
2023-12-21 10:10:00,83.93,84.55,83.78,84.54,37630.0,80.4698,81.0642,80.3259,81.0546,37630.0
2023-12-21 10:20:00,84.52,84.75,84.48,84.63,33846.0,81.0354,81.2559,80.9971,81.1409,33846.0
2023-12-21 10:30:00,84.64,84.71,84.36,84.65,57345.0,81.1505,81.2176,80.882,81.1601,57345.0
2023-12-21 10:40:00,84.61,84.67,84.43,84.56,12437.0,81.1217,81.1792,80.9491,81.0738,12437.0
2023-12-21 10:50:00,84.55,84.61,84.34,84.47,16628.0,81.0642,81.1217,80.8628,80.9875,16628.0
2023-12-21 11:00:00,84.5,84.67,84.43,84.62,12161.0,81.0163,81.1792,80.9491,81.1313,12161.0
2023-12-21 11:10:00,84.68,84.8,84.51,84.6,67729.0,81.1888,81.3039,81.0258,81.1121,67729.0
2023-12-21 11:20:00,84.59,84.71,84.56,84.7,17410.0,81.1025,81.2176,81.0738,81.208,17410.0
2023-12-21 11:30:00,84.73,84.73,84.54,84.63,14740.0,81.2368,81.2368,81.0546,81.1409,14740.0
2023-12-21 11:40:00,84.63,84.81,84.55,84.64,20774.0,81.1409,81.3135,81.0642,81.1505,20774.0
2023-12-21 11:50:00,84.6,84.6,84.21,84.25,112359.0,81.1121,81.1121,80.7382,80.7766,112359.0
2023-12-21 12:00:00,84.26,84.29,84.06,84.11,13065.0,80.7861,80.8149,80.5944,80.6423,13065.0
2023-12-21 12:10:00,84.13,84.3,84.12,84.14,15980.0,80.6615,80.8245,80.6519,80.6711,15980.0
2023-12-21 12:20:00,84.19,84.28,84.06,84.11,9173.0,80.719,80.8053,80.5944,80.6423,9173.0
2023-12-21 12:30:00,84.17,84.33,84.15,84.32,10770.0,80.6999,80.8533,80.6807,80.8437,10770.0
2023-12-21 12:40:00,84.35,84.4,84.33,84.38,11086.0,80.8724,80.9204,80.8533,80.9012,11086.0
2023-12-21 12:50:00,84.36,84.41,84.26,84.33,9461.0,80.882,80.93,80.7861,80.8533,9461.0
2023-12-21 13:00:00,84.34,84.52,84.34,84.48,7840.0,80.8628,81.0354,80.8628,80.9971,7840.0
2023-12-21 13:10:00,84.49,84.49,84.29,84.3,5984.0,81.0067,81.0067,80.8149,80.8245,5984.0
2023-12-21 13:20:00,84.33,84.53,84.3,84.53,12794.0,80.8533,81.045,80.8245,81.045,12794.0
2023-12-21 13:30:00,84.54,84.64,84.52,84.58,9458.0,81.0546,81.1505,81.0354,81.093,9458.0
2023-12-21 13:40:00,84.52,84.73,84.5,84.69,8683.0,81.0354,81.2368,81.0163,81.1984,8683.0
2023-12-21 13:50:00,84.7,84.94,84.7,84.91,24650.0,81.208,81.4381,81.208,81.4093,24650.0
2023-12-21 14:00:00,84.91,84.92,84.73,84.76,8643.0,81.4093,81.4189,81.2368,81.2655,8643.0
2023-12-21 14:10:00,84.8,84.8,84.68,84.78,9556.0,81.3039,81.3039,81.1888,81.2847,9556.0
2023-12-21 14:20:00,84.75,84.78,84.66,84.78,8447.0,81.2559,81.2847,81.1697,81.2847,8447.0
2023-12-21 14:30:00,84.75,84.87,84.72,84.86,8846.0,81.2559,81.371,81.2272,81.3614,8846.0
2023-12-21 14:40:00,84.86,84.89,84.74,84.76,16058.0,81.3614,81.3902,81.2464,81.2655,16058.0
2023-12-21 14:50:00,84.75,84.82,84.57,84.61,15232.0,81.2559,81.3231,81.0834,81.1217,15232.0
2023-12-21 15:00:00,84.63,84.7,84.56,84.56,7737.0,81.1409,81.208,81.0738,81.0738,7737.0
2023-12-21 15:10:00,84.56,84.68,84.55,84.64,9574.0,81.0738,81.1888,81.0642,81.1505,9574.0
2023-12-21 15:20:00,84.65,84.86,84.58,84.86,16150.0,81.1601,81.3614,81.093,81.3614,16150.0
2023-12-21 15:30:00,84.87,84.93,84.78,84.9,28532.0,81.371,81.4285,81.2847,81.3998,28532.0
2023-12-21 15:40:00,84.9,85.09,84.89,85.02,39065.0,81.3998,81.5819,81.3902,81.5148,39065.0
2023-12-21 15:50:00,85.01,85.34,84.98,85.3,158379.0,81.5052,81.8216,81.4765,81.7833,158379.0
2023-12-22 09:30:00,85.42,85.42,84.86,85.23,22622.0,81.8983,81.8983,81.3614,81.7162,22622.0
2023-12-22 09:40:00,85.29,85.5,85.29,85.29,10610.0,81.7737,81.975,81.7737,81.7737,10610.0
2023-12-22 09:50:00,85.33,85.39,85.16,85.16,13406.0,81.812,81.8696,81.649,81.649,13406.0
2023-12-22 10:00:00,85.16,85.33,85.16,85.26,21407.0,81.649,81.812,81.649,81.7449,21407.0
2023-12-22 10:10:00,85.23,85.31,85.16,85.31,23401.0,81.7162,81.7929,81.649,81.7929,23401.0
2023-12-22 10:20:00,85.26,85.5,85.26,85.5,45442.0,81.7449,81.975,81.7449,81.975,45442.0
2023-12-22 10:30:00,85.5,85.55,85.44,85.44,14677.0,81.975,82.023,81.9175,81.9175,14677.0
2023-12-22 10:40:00,85.44,85.45,85.35,85.39,7262.0,81.9175,81.9271,81.8312,81.8696,7262.0
2023-12-22 10:50:00,85.38,85.48,85.32,85.32,8559.0,81.86,81.9558,81.8024,81.8024,8559.0
2023-12-22 11:00:00,85.33,85.34,85.17,85.34,9214.0,81.812,81.8216,81.6586,81.8216,9214.0
2023-12-22 11:10:00,85.33,85.43,85.33,85.38,7793.0,81.812,81.9079,81.812,81.86,7793.0
2023-12-22 11:20:00,85.38,85.48,85.36,85.42,8043.0,81.86,81.9558,81.8408,81.8983,8043.0
2023-12-22 11:30:00,85.42,85.47,85.24,85.24,5092.0,81.8983,81.9463,81.7257,81.7257,5092.0
2023-12-22 11:40:00,85.27,85.41,85.27,85.31,16152.0,81.7545,81.8887,81.7545,81.7929,16152.0
2023-12-22 11:50:00,85.3,85.4,85.29,85.34,12542.0,81.7833,81.8791,81.7737,81.8216,12542.0
2023-12-22 12:00:00,85.36,85.43,85.28,85.32,5128.0,81.8408,81.9079,81.7641,81.8024,5128.0
2023-12-22 12:10:00,85.3,85.34,85.27,85.27,5549.0,81.7833,81.8216,81.7545,81.7545,5549.0
2023-12-22 12:20:00,85.29,85.41,85.29,85.41,8471.0,81.7737,81.8887,81.7737,81.8887,8471.0
2023-12-22 12:30:00,85.42,85.45,85.36,85.43,10109.0,81.8983,81.9271,81.8408,81.9079,10109.0
2023-12-22 12:40:00,85.42,85.5,85.37,85.44,8146.0,81.8983,81.975,81.8504,81.9175,8146.0
2023-12-22 12:50:00,85.41,85.46,85.38,85.46,10974.0,81.8887,81.9367,81.86,81.9367,10974.0
2023-12-22 13:00:00,85.47,85.5,85.42,85.5,9826.0,81.9463,81.975,81.8983,81.975,9826.0
2023-12-22 13:10:00,85.5,85.52,85.45,85.47,10491.0,81.975,81.9942,81.9271,81.9463,10491.0
2023-12-22 13:20:00,85.48,85.55,85.48,85.51,6568.0,81.9558,82.023,81.9558,81.9846,6568.0
2023-12-22 13:30:00,85.52,85.63,85.5,85.56,15563.0,81.9942,82.0997,81.975,82.0326,15563.0
2023-12-22 13:40:00,85.57,85.72,85.54,85.69,16581.0,82.0421,82.186,82.0134,82.1572,16581.0
2023-12-22 13:50:00,85.68,85.69,85.59,85.59,9274.0,82.1476,82.1572,82.0613,82.0613,9274.0
2023-12-22 14:00:00,85.58,85.58,85.3,85.39,25401.0,82.0517,82.0517,81.7833,81.8696,25401.0
2023-12-22 14:10:00,85.38,85.49,85.22,85.26,11930.0,81.86,81.9654,81.7066,81.7449,11930.0
2023-12-22 14:20:00,85.27,85.27,84.97,84.98,5528.0,81.7545,81.7545,81.4669,81.4765,5528.0
2023-12-22 14:30:00,84.98,85.2,84.84,85.19,14333.0,81.4765,81.6874,81.3422,81.6778,14333.0
2023-12-22 14:40:00,85.22,85.45,85.21,85.4,15877.0,81.7066,81.9271,81.697,81.8791,15877.0
2023-12-22 14:50:00,85.42,85.57,85.38,85.57,13231.0,81.8983,82.0421,81.86,82.0421,13231.0
2023-12-22 15:00:00,85.6,85.62,85.39,85.39,12233.0,82.0709,82.0901,81.8696,81.8696,12233.0
2023-12-22 15:10:00,85.36,85.39,85.17,85.27,17082.0,81.8408,81.8696,81.6586,81.7545,17082.0
2023-12-22 15:20:00,85.27,85.32,85.21,85.26,18501.0,81.7545,81.8024,81.697,81.7449,18501.0
2023-12-22 15:30:00,85.24,85.26,85.1,85.19,14533.0,81.7257,81.7449,81.5915,81.6778,14533.0
2023-12-22 15:40:00,85.17,85.17,85.08,85.09,16082.0,81.6586,81.6586,81.5723,81.5819,16082.0
2023-12-22 15:50:00,85.07,85.19,85.07,85.19,59553.0,81.5628,81.6778,81.5628,81.6778,59553.0
2023-12-26 09:30:00,85.16,85.29,85.11,85.24,11173.0,81.649,81.7737,81.6011,81.7257,11173.0
2023-12-26 09:40:00,85.28,85.51,85.22,85.31,11352.0,81.7641,81.9846,81.7066,81.7929,11352.0
2023-12-26 09:50:00,85.31,85.31,85.15,85.21,4310.0,81.7929,81.7929,81.6395,81.697,4310.0
2023-12-26 10:00:00,85.14,85.37,85.04,85.37,53682.0,81.6299,81.8504,81.534,81.8504,53682.0
2023-12-26 10:10:00,85.42,85.88,85.41,85.85,29999.0,81.8983,82.3394,81.8887,82.3106,29999.0
2023-12-26 10:20:00,85.83,85.83,85.45,85.48,22385.0,82.2914,82.2914,81.9271,81.9558,22385.0
2023-12-26 10:30:00,85.5,85.6,85.47,85.49,3941.0,81.975,82.0709,81.9463,81.9654,3941.0
2023-12-26 10:40:00,85.46,85.46,85.23,85.23,6837.0,81.9367,81.9367,81.7162,81.7162,6837.0
2023-12-26 10:50:00,85.2,85.33,85.14,85.28,27995.0,81.6874,81.812,81.6299,81.7641,27995.0
2023-12-26 11:00:00,85.28,85.39,85.27,85.32,9317.0,81.7641,81.8696,81.7545,81.8024,9317.0
2023-12-26 11:10:00,85.3,85.35,85.24,85.26,3657.0,81.7833,81.8312,81.7257,81.7449,3657.0
2023-12-26 11:20:00,85.24,85.32,85.22,85.25,16019.0,81.7257,81.8024,81.7066,81.7353,16019.0
2023-12-26 11:30:00,85.24,85.3,85.18,85.23,4128.0,81.7257,81.7833,81.6682,81.7162,4128.0
2023-12-26 11:40:00,85.23,85.3,85.22,85.27,2999.0,81.7162,81.7833,81.7066,81.7545,2999.0
2023-12-26 11:50:00,85.25,85.29,85.22,85.24,7638.0,81.7353,81.7737,81.7066,81.7257,7638.0
2023-12-26 12:00:00,85.25,85.25,85.17,85.17,2800.0,81.7353,81.7353,81.6586,81.6586,2800.0
2023-12-26 12:10:00,85.18,85.3,85.16,85.27,4539.0,81.6682,81.7833,81.649,81.7545,4539.0
2023-12-26 12:20:00,85.27,85.29,85.05,85.14,13544.0,81.7545,81.7737,81.5436,81.6299,13544.0
2023-12-26 12:30:00,85.13,85.31,85.09,85.22,9261.0,81.6203,81.7929,81.5819,81.7066,9261.0
2023-12-26 12:40:00,85.19,85.32,85.19,85.31,6803.0,81.6778,81.8024,81.6778,81.7929,6803.0
2023-12-26 12:50:00,85.28,85.34,85.25,85.31,5294.0,81.7641,81.8216,81.7353,81.7929,5294.0
2023-12-26 13:00:00,85.33,85.5,85.32,85.48,4929.0,81.812,81.975,81.8024,81.9558,4929.0
2023-12-26 13:10:00,85.54,85.68,85.54,85.6,11361.0,82.0134,82.1476,82.0134,82.0709,11361.0
2023-12-26 13:20:00,85.61,85.72,85.61,85.65,5781.0,82.0805,82.186,82.0805,82.1188,5781.0
2023-12-26 13:30:00,85.66,85.7,85.62,85.66,12119.0,82.1284,82.1668,82.0901,82.1284,12119.0
2023-12-26 13:40:00,85.62,85.64,85.57,85.6,5121.0,82.0901,82.1093,82.0421,82.0709,5121.0
2023-12-26 13:50:00,85.59,85.64,85.56,85.56,3610.0,82.0613,82.1093,82.0326,82.0326,3610.0
2023-12-26 14:00:00,85.55,85.65,85.55,85.6,3700.0,82.023,82.1188,82.023,82.0709,3700.0
2023-12-26 14:10:00,85.6,85.68,85.59,85.68,4688.0,82.0709,82.1476,82.0613,82.1476,4688.0
2023-12-26 14:20:00,85.68,85.74,85.63,85.65,3315.0,82.1476,82.2051,82.0997,82.1188,3315.0
2023-12-26 14:30:00,85.65,85.76,85.64,85.71,5139.0,82.1188,82.2243,82.1093,82.1764,5139.0
2023-12-26 14:40:00,85.7,85.76,85.68,85.72,3859.0,82.1668,82.2243,82.1476,82.186,3859.0
2023-12-26 14:50:00,85.74,85.77,85.71,85.75,5265.0,82.2051,82.2339,82.1764,82.2147,5265.0
2023-12-26 15:00:00,85.75,85.9,85.71,85.78,11162.0,82.2147,82.3585,82.1764,82.2435,11162.0
2023-12-26 15:10:00,85.79,85.83,85.76,85.79,4004.0,82.2531,82.2914,82.2243,82.2531,4004.0
2023-12-26 15:20:00,85.79,85.96,85.78,85.91,6183.0,82.2531,82.4161,82.2435,82.3681,6183.0
2023-12-26 15:30:00,85.91,86.0,85.89,85.97,13624.0,82.3681,82.4544,82.3489,82.4256,13624.0
2023-12-26 15:40:00,85.97,86.02,85.94,86.0,14578.0,82.4256,82.4736,82.3969,82.4544,14578.0
2023-12-26 15:50:00,85.94,85.94,85.76,85.87,52837.0,82.3969,82.3969,82.2243,82.3298,52837.0
2023-12-27 09:30:00,86.32,86.36,85.97,86.06,15399.0,82.7612,82.7996,82.4256,82.5119,15399.0
2023-12-27 09:40:00,86.1,86.32,85.97,85.98,7968.0,82.5503,82.7612,82.4256,82.4352,7968.0
2023-12-27 09:50:00,85.98,86.0,85.58,85.61,8714.0,82.4352,82.4544,82.0517,82.0805,8714.0
2023-12-27 10:00:00,85.63,85.87,85.63,85.81,5030.0,82.0997,82.3298,82.0997,82.2722,5030.0
2023-12-27 10:10:00,85.84,85.84,85.58,85.69,5061.0,82.301,82.301,82.0517,82.1572,5061.0
2023-12-27 10:20:00,85.66,85.84,85.61,85.84,6247.0,82.1284,82.301,82.0805,82.301,6247.0
2023-12-27 10:30:00,85.84,85.85,85.55,85.55,6422.0,82.301,82.3106,82.023,82.023,6422.0
2023-12-27 10:40:00,85.52,85.61,85.5,85.58,6112.0,81.9942,82.0805,81.975,82.0517,6112.0
2023-12-27 10:50:00,85.57,85.71,85.52,85.68,8714.0,82.0421,82.1764,81.9942,82.1476,8714.0
2023-12-27 11:00:00,85.69,85.71,85.57,85.59,6966.0,82.1572,82.1764,82.0421,82.0613,6966.0
2023-12-27 11:10:00,85.58,85.68,85.54,85.68,8367.0,82.0517,82.1476,82.0134,82.1476,8367.0
2023-12-27 11:20:00,85.65,85.76,85.59,85.61,8311.0,82.1188,82.2243,82.0613,82.0805,8311.0
2023-12-27 11:30:00,85.61,85.78,85.59,85.78,43510.0,82.0805,82.2435,82.0613,82.2435,43510.0
2023-12-27 11:40:00,85.78,85.8,85.7,85.73,5473.0,82.2435,82.2627,82.1668,82.1955,5473.0
2023-12-27 11:50:00,85.71,85.74,85.66,85.68,7134.0,82.1764,82.2051,82.1284,82.1476,7134.0
2023-12-27 12:00:00,85.69,85.76,85.69,85.72,5878.0,82.1572,82.2243,82.1572,82.186,5878.0
2023-12-27 12:10:00,85.7,85.73,85.63,85.65,5189.0,82.1668,82.1955,82.0997,82.1188,5189.0
2023-12-27 12:20:00,85.66,85.71,85.57,85.71,6378.0,82.1284,82.1764,82.0421,82.1764,6378.0
2023-12-27 12:30:00,85.7,85.74,85.58,85.59,15411.0,82.1668,82.2051,82.0517,82.0613,15411.0
2023-12-27 12:40:00,85.53,85.61,85.52,85.58,2957.0,82.0038,82.0805,81.9942,82.0517,2957.0
2023-12-27 12:50:00,85.57,85.58,85.53,85.54,4830.0,82.0421,82.0517,82.0038,82.0134,4830.0
2023-12-27 13:00:00,85.55,85.74,85.54,85.67,6792.0,82.023,82.2051,82.0134,82.138,6792.0
2023-12-27 13:10:00,85.65,85.72,85.56,85.62,5069.0,82.1188,82.186,82.0326,82.0901,5069.0
2023-12-27 13:20:00,85.59,85.65,85.53,85.62,6495.0,82.0613,82.1188,82.0038,82.0901,6495.0
2023-12-27 13:30:00,85.64,85.66,85.58,85.58,6264.0,82.1093,82.1284,82.0517,82.0517,6264.0
2023-12-27 13:40:00,85.6,85.7,85.58,85.7,5888.0,82.0709,82.1668,82.0517,82.1668,5888.0
2023-12-27 13:50:00,85.7,85.7,85.63,85.65,2351.0,82.1668,82.1668,82.0997,82.1188,2351.0
2023-12-27 14:00:00,85.53,85.53,85.35,85.53,11275.0,82.0038,82.0038,81.8312,82.0038,11275.0
2023-12-27 14:10:00,85.49,85.53,85.38,85.53,8095.0,81.9654,82.0038,81.86,82.0038,8095.0
2023-12-27 14:20:00,85.53,85.61,85.45,85.56,6550.0,82.0038,82.0805,81.9271,82.0326,6550.0
2023-12-27 14:30:00,85.56,85.64,85.54,85.63,6156.0,82.0326,82.1093,82.0134,82.0997,6156.0
2023-12-27 14:40:00,85.59,85.74,85.58,85.72,15309.0,82.0613,82.2051,82.0517,82.186,15309.0
2023-12-27 14:50:00,85.72,85.72,85.6,85.7,20143.0,82.186,82.186,82.0709,82.1668,20143.0
2023-12-27 15:00:00,85.67,85.74,85.62,85.72,8544.0,82.138,82.2051,82.0901,82.186,8544.0
2023-12-27 15:10:00,85.7,85.74,85.67,85.67,5662.0,82.1668,82.2051,82.138,82.138,5662.0
2023-12-27 15:20:00,85.68,85.72,85.58,85.72,15036.0,82.1476,82.186,82.0517,82.186,15036.0
2023-12-27 15:30:00,85.73,85.79,85.65,85.68,12262.0,82.1955,82.2531,82.1188,82.1476,12262.0
2023-12-27 15:40:00,85.7,85.7,85.51,85.53,19649.0,82.1668,82.1668,81.9846,82.0038,19649.0
2023-12-27 15:50:00,85.49,85.71,85.38,85.71,64334.0,81.9654,82.1764,81.86,82.1764,64334.0
2023-12-28 09:30:00,85.84,86.16,85.71,85.79,33445.0,82.301,82.6078,82.1764,82.2531,33445.0
2023-12-28 09:40:00,85.79,86.03,85.72,85.93,29311.0,82.2531,82.4832,82.186,82.3873,29311.0
2023-12-28 09:50:00,85.91,86.25,85.91,86.23,12828.0,82.3681,82.6941,82.3681,82.6749,12828.0
2023-12-28 10:00:00,86.24,86.35,86.2,86.32,22103.0,82.6845,82.79,82.6462,82.7612,22103.0
2023-12-28 10:10:00,86.32,86.5,86.27,86.3,35360.0,82.7612,82.9338,82.7133,82.742,35360.0
2023-12-28 10:20:00,86.31,86.35,86.12,86.21,17159.0,82.7516,82.79,82.5695,82.6558,17159.0
2023-12-28 10:30:00,86.19,86.22,86.11,86.12,10851.0,82.6366,82.6653,82.5599,82.5695,10851.0
2023-12-28 10:40:00,86.13,86.21,86.04,86.06,15545.0,82.5791,82.6558,82.4928,82.5119,15545.0
2023-12-28 10:50:00,86.07,86.09,85.96,86.06,27342.0,82.5215,82.5407,82.4161,82.5119,27342.0
2023-12-28 11:00:00,86.07,86.19,86.0,86.18,10537.0,82.5215,82.6366,82.4544,82.627,10537.0
2023-12-28 11:10:00,86.2,86.23,86.04,86.05,8789.0,82.6462,82.6749,82.4928,82.5023,8789.0
2023-12-28 11:20:00,86.02,86.09,85.99,86.04,7596.0,82.4736,82.5407,82.4448,82.4928,7596.0
2023-12-28 11:30:00,86.04,86.09,85.97,86.09,14352.0,82.4928,82.5407,82.4256,82.5407,14352.0
2023-12-28 11:40:00,86.1,86.17,86.09,86.13,7159.0,82.5503,82.6174,82.5407,82.5791,7159.0
2023-12-28 11:50:00,86.11,86.16,86.06,86.13,6941.0,82.5599,82.6078,82.5119,82.5791,6941.0
2023-12-28 12:00:00,86.14,86.19,86.13,86.17,8164.0,82.5886,82.6366,82.5791,82.6174,8164.0
2023-12-28 12:10:00,86.17,86.31,86.17,86.29,9724.0,82.6174,82.7516,82.6174,82.7325,9724.0
2023-12-28 12:20:00,86.28,86.32,86.25,86.29,8574.0,82.7229,82.7612,82.6941,82.7325,8574.0
2023-12-28 12:30:00,86.28,86.31,86.24,86.26,7977.0,82.7229,82.7516,82.6845,82.7037,7977.0
2023-12-28 12:40:00,86.25,86.29,86.2,86.2,9520.0,82.6941,82.7325,82.6462,82.6462,9520.0
2023-12-28 12:50:00,86.2,86.39,86.2,86.39,11347.0,82.6462,82.8283,82.6462,82.8283,11347.0
2023-12-28 13:00:00,86.39,86.59,86.34,86.57,85562.0,82.8283,83.0201,82.7804,83.0009,85562.0
2023-12-28 13:10:00,86.58,86.58,86.48,86.55,15766.0,83.0105,83.0105,82.9146,82.9817,15766.0
2023-12-28 13:20:00,86.55,86.64,86.53,86.53,16006.0,82.9817,83.068,82.9626,82.9626,16006.0
2023-12-28 13:30:00,86.54,86.58,86.42,86.52,11025.0,82.9721,83.0105,82.8571,82.953,11025.0
2023-12-28 13:40:00,86.5,86.54,86.4,86.51,11786.0,82.9338,82.9721,82.8379,82.9434,11786.0
2023-12-28 13:50:00,86.51,86.57,86.47,86.5,8424.0,82.9434,83.0009,82.905,82.9338,8424.0
2023-12-28 14:00:00,86.51,86.59,86.47,86.52,14564.0,82.9434,83.0201,82.905,82.953,14564.0
2023-12-28 14:10:00,86.54,86.58,86.51,86.53,11193.0,82.9721,83.0105,82.9434,82.9626,11193.0
2023-12-28 14:20:00,86.53,86.61,86.51,86.52,12053.0,82.9626,83.0393,82.9434,82.953,12053.0
2023-12-28 14:30:00,86.5,86.58,86.47,86.56,15651.0,82.9338,83.0105,82.905,82.9913,15651.0
2023-12-28 14:40:00,86.55,86.61,86.54,86.59,9246.0,82.9817,83.0393,82.9721,83.0201,9246.0
2023-12-28 14:50:00,86.57,86.62,86.53,86.55,17541.0,83.0009,83.0488,82.9626,82.9817,17541.0
2023-12-28 15:00:00,86.55,86.58,86.48,86.56,11900.0,82.9817,83.0105,82.9146,82.9913,11900.0
2023-12-28 15:10:00,86.56,86.6,86.45,86.54,18720.0,82.9913,83.0297,82.8859,82.9721,18720.0
2023-12-28 15:20:00,86.55,86.55,86.49,86.49,9861.0,82.9817,82.9817,82.9242,82.9242,9861.0
2023-12-28 15:30:00,86.5,86.79,86.49,86.74,20044.0,82.9338,83.2118,82.9242,83.1639,20044.0
2023-12-28 15:40:00,86.75,86.82,86.72,86.81,22815.0,83.1735,83.2406,83.1447,83.231,22815.0
2023-12-28 15:50:00,86.8,86.83,86.66,86.79,123937.0,83.2214,83.2502,83.0872,83.2118,123937.0
2023-12-29 09:30:00,86.57,86.98,86.19,86.77,17416.0,83.0009,83.394,82.6366,83.1927,17416.0
2023-12-29 09:40:00,86.7,86.71,86.5,86.54,4044.0,83.1256,83.1351,82.9338,82.9721,4044.0
2023-12-29 09:50:00,86.54,86.58,86.44,86.51,5277.0,82.9721,83.0105,82.8763,82.9434,5277.0
2023-12-29 10:00:00,86.52,86.67,86.49,86.49,6824.0,82.953,83.0968,82.9242,82.9242,6824.0
2023-12-29 10:10:00,86.41,86.51,86.36,86.46,7628.0,82.8475,82.9434,82.7996,82.8954,7628.0
2023-12-29 10:20:00,86.47,86.48,86.36,86.39,11226.0,82.905,82.9146,82.7996,82.8283,11226.0
2023-12-29 10:30:00,86.36,86.36,85.88,86.07,40625.0,82.7996,82.7996,82.3394,82.5215,40625.0
2023-12-29 10:40:00,86.08,86.1,85.82,85.94,9622.0,82.5311,82.5503,82.2818,82.3969,9622.0
2023-12-29 10:50:00,85.92,86.05,85.91,86.05,9629.0,82.3777,82.5023,82.3681,82.5023,9629.0
2023-12-29 11:00:00,86.04,86.28,85.92,85.97,15803.0,82.4928,82.7229,82.3777,82.4256,15803.0
2023-12-29 11:10:00,85.88,85.89,85.56,85.57,4441.0,82.3394,82.3489,82.0326,82.0421,4441.0
2023-12-29 11:20:00,85.57,85.63,85.5,85.58,6261.0,82.0421,82.0997,81.975,82.0517,6261.0
2023-12-29 11:30:00,85.59,85.76,85.56,85.71,7009.0,82.0613,82.2243,82.0326,82.1764,7009.0
2023-12-29 11:40:00,85.73,85.79,85.7,85.78,6913.0,82.1955,82.2531,82.1668,82.2435,6913.0
2023-12-29 11:50:00,85.8,85.8,85.57,85.57,7655.0,82.2627,82.2627,82.0421,82.0421,7655.0
2023-12-29 12:00:00,85.61,85.72,85.57,85.61,6078.0,82.0805,82.186,82.0421,82.0805,6078.0
2023-12-29 12:10:00,85.59,85.69,85.58,85.68,4507.0,82.0613,82.1572,82.0517,82.1476,4507.0
2023-12-29 12:20:00,85.68,85.73,85.64,85.7,3767.0,82.1476,82.1955,82.1093,82.1668,3767.0
2023-12-29 12:30:00,85.72,85.76,85.67,85.73,8475.0,82.186,82.2243,82.138,82.1955,8475.0
2023-12-29 12:40:00,85.73,85.74,85.62,85.62,4810.0,82.1955,82.2051,82.0901,82.0901,4810.0
2023-12-29 12:50:00,85.62,85.71,85.6,85.71,3238.0,82.0901,82.1764,82.0709,82.1764,3238.0
2023-12-29 13:00:00,85.7,85.79,85.64,85.74,3692.0,82.1668,82.2531,82.1093,82.2051,3692.0
2023-12-29 13:10:00,85.76,85.78,85.64,85.64,5502.0,82.2243,82.2435,82.1093,82.1093,5502.0
2023-12-29 13:20:00,85.63,85.64,85.54,85.56,3508.0,82.0997,82.1093,82.0134,82.0326,3508.0
2023-12-29 13:30:00,85.58,85.6,85.47,85.47,5419.0,82.0517,82.0709,81.9463,81.9463,5419.0
2023-12-29 13:40:00,85.47,85.59,85.47,85.53,7286.0,81.9463,82.0613,81.9463,82.0038,7286.0
2023-12-29 13:50:00,85.53,85.53,85.38,85.44,5697.0,82.0038,82.0038,81.86,81.9175,5697.0
2023-12-29 14:00:00,85.43,85.55,85.43,85.49,6498.0,81.9079,82.023,81.9079,81.9654,6498.0
2023-12-29 14:10:00,85.49,85.61,85.48,85.61,7280.0,81.9654,82.0805,81.9558,82.0805,7280.0
2023-12-29 14:20:00,85.59,85.66,85.53,85.56,13288.0,82.0613,82.1284,82.0038,82.0326,13288.0
2023-12-29 14:30:00,85.56,85.59,85.5,85.51,12863.0,82.0326,82.0613,81.975,81.9846,12863.0
2023-12-29 14:40:00,85.48,85.54,85.45,85.48,19099.0,81.9558,82.0134,81.9271,81.9558,19099.0
2023-12-29 14:50:00,85.48,85.51,85.45,85.45,11744.0,81.9558,81.9846,81.9271,81.9271,11744.0
2023-12-29 15:00:00,85.47,85.56,85.4,85.55,18717.0,81.9463,82.0326,81.8791,82.023,18717.0
2023-12-29 15:10:00,85.58,85.82,85.58,85.7,23903.0,82.0517,82.2818,82.0517,82.1668,23903.0
2023-12-29 15:20:00,85.7,85.83,85.68,85.78,29790.0,82.1668,82.2914,82.1476,82.2435,29790.0
2023-12-29 15:30:00,85.77,85.77,85.45,85.46,27030.0,82.2339,82.2339,81.9271,81.9367,27030.0
2023-12-29 15:40:00,85.47,85.53,85.4,85.42,25310.0,81.9463,82.0038,81.8791,81.8983,25310.0
2023-12-29 15:50:00,85.41,85.49,85.16,85.4,150854.0,81.8887,81.9654,81.649,81.8791,150854.0
2024-01-02 09:30:00,84.7,84.8,84.05,84.25,60851.0,81.208,81.3039,80.5848,80.7766,60851.0
2024-01-02 09:40:00,84.22,84.35,84.01,84.29,31109.0,80.7478,80.8724,80.5465,80.8149,31109.0
2024-01-02 09:50:00,84.19,84.3,84.04,84.24,10428.0,80.719,80.8245,80.5752,80.767,10428.0
2024-01-02 10:00:00,84.27,84.42,84.03,84.11,53605.0,80.7957,80.9396,80.5656,80.6423,53605.0
2024-01-02 10:10:00,84.1,84.12,83.42,83.52,25405.0,80.6327,80.6519,79.9808,80.0767,25405.0
2024-01-02 10:20:00,83.49,83.54,82.96,83.13,25001.0,80.0479,80.0958,79.5397,79.7027,25001.0
2024-01-02 10:30:00,83.13,83.13,82.68,82.72,32354.0,79.7027,79.7027,79.2713,79.3096,32354.0
2024-01-02 10:40:00,82.73,83.04,82.73,82.88,24403.0,79.3192,79.6164,79.3192,79.463,24403.0
2024-01-02 10:50:00,82.9,83.03,82.74,82.84,21247.0,79.4822,79.6069,79.3288,79.4247,21247.0
2024-01-02 11:00:00,82.84,83.11,82.82,83.08,23870.0,79.4247,79.6836,79.4055,79.6548,23870.0
2024-01-02 11:10:00,83.11,83.24,83.1,83.17,21148.0,79.6836,79.8082,79.674,79.7411,21148.0
2024-01-02 11:20:00,83.17,83.17,82.96,82.99,26222.0,79.7411,79.7411,79.5397,79.5685,26222.0
2024-01-02 11:30:00,83.01,83.3,83.01,83.3,15038.0,79.5877,79.8657,79.5877,79.8657,15038.0
2024-01-02 11:40:00,83.27,83.55,83.24,83.48,19120.0,79.837,80.1054,79.8082,80.0383,19120.0
2024-01-02 11:50:00,83.48,83.5,83.32,83.45,22702.0,80.0383,80.0575,79.8849,80.0095,22702.0
2024-01-02 12:00:00,83.45,83.5,83.3,83.39,18375.0,80.0095,80.0575,79.8657,79.952,18375.0
2024-01-02 12:10:00,83.38,83.42,83.29,83.33,10822.0,79.9424,79.9808,79.8561,79.8945,10822.0
2024-01-02 12:20:00,83.36,83.45,83.21,83.23,9901.0,79.9233,80.0095,79.7794,79.7986,9901.0
2024-01-02 12:30:00,83.22,83.25,83.12,83.23,8342.0,79.789,79.8178,79.6931,79.7986,8342.0
2024-01-02 12:40:00,83.23,83.24,82.99,83.02,11496.0,79.7986,79.8082,79.5685,79.5973,11496.0
2024-01-02 12:50:00,83.02,83.05,82.96,83.05,12233.0,79.5973,79.626,79.5397,79.626,12233.0
2024-01-02 13:00:00,83.02,83.03,82.78,82.81,9799.0,79.5973,79.6069,79.3672,79.3959,9799.0
2024-01-02 13:10:00,82.81,83.06,82.8,82.99,12609.0,79.3959,79.6356,79.3863,79.5685,12609.0
2024-01-02 13:20:00,83.01,83.27,83.01,83.25,13840.0,79.5877,79.837,79.5877,79.8178,13840.0
2024-01-02 13:30:00,83.27,83.37,83.21,83.35,7243.0,79.837,79.9328,79.7794,79.9137,7243.0
2024-01-02 13:40:00,83.38,83.39,83.27,83.28,11473.0,79.9424,79.952,79.837,79.8465,11473.0
2024-01-02 13:50:00,83.25,83.28,83.16,83.19,26112.0,79.8178,79.8465,79.7315,79.7603,26112.0
2024-01-02 14:00:00,83.19,83.22,82.96,83.03,14479.0,79.7603,79.789,79.5397,79.6069,14479.0
2024-01-02 14:10:00,83.03,83.16,83.03,83.12,14131.0,79.6069,79.7315,79.6069,79.6931,14131.0
2024-01-02 14:20:00,83.1,83.1,82.94,83.03,21098.0,79.674,79.674,79.5206,79.6069,21098.0
2024-01-02 14:30:00,83.04,83.11,82.95,82.95,16969.0,79.6164,79.6836,79.5302,79.5302,16969.0
2024-01-02 14:40:00,82.95,83.08,82.92,82.99,16479.0,79.5302,79.6548,79.5014,79.5685,16479.0
2024-01-02 14:50:00,82.95,83.0,82.69,82.82,96334.0,79.5302,79.5781,79.2809,79.4055,96334.0
2024-01-02 15:00:00,82.77,82.85,82.47,82.56,51519.0,79.3576,79.4343,79.0699,79.1562,51519.0
2024-01-02 15:10:00,82.57,82.73,82.53,82.69,34714.0,79.1658,79.3192,79.1275,79.2809,34714.0
2024-01-02 15:20:00,82.7,82.75,82.55,82.61,27791.0,79.2905,79.3384,79.1466,79.2042,27791.0
2024-01-02 15:30:00,82.61,82.72,82.32,82.41,42679.0,79.2042,79.3096,78.9261,79.0124,42679.0
2024-01-02 15:40:00,82.42,82.61,82.4,82.59,34524.0,79.022,79.2042,79.0028,79.185,34524.0
2024-01-02 15:50:00,82.6,82.75,82.6,82.7,166435.0,79.1946,79.3384,79.1946,79.2905,166435.0
2024-01-03 09:30:00,81.31,82.35,81.21,82.04,69864.0,77.9578,78.9549,77.8619,78.6577,69864.0
2024-01-03 09:40:00,82.02,82.31,81.82,81.82,64091.0,78.6385,78.9165,78.4467,78.4467,64091.0
2024-01-03 09:50:00,81.87,82.06,81.53,81.57,36225.0,78.4947,78.6768,78.1687,78.207,36225.0
2024-01-03 10:00:00,81.53,81.85,81.47,81.53,43928.0,78.1687,78.4755,78.1112,78.1687,43928.0
2024-01-03 10:10:00,81.53,81.55,81.08,81.25,35003.0,78.1687,78.1879,77.7373,77.9002,35003.0
2024-01-03 10:20:00,81.23,81.34,81.1,81.27,20301.0,77.8811,77.9865,77.7564,77.9194,20301.0
2024-01-03 10:30:00,81.29,81.31,81.01,81.01,20083.0,77.9386,77.9578,77.6701,77.6701,20083.0
2024-01-03 10:40:00,81.02,81.33,81.01,81.1,16176.0,77.6797,77.9769,77.6701,77.7564,16176.0
2024-01-03 10:50:00,81.1,81.28,81.07,81.28,29534.0,77.7564,77.929,77.7277,77.929,29534.0
2024-01-03 11:00:00,81.3,81.46,81.28,81.33,26451.0,77.9482,78.1016,77.929,77.9769,26451.0
2024-01-03 11:10:00,81.35,81.4,81.2,81.2,29784.0,77.9961,78.0441,77.8523,77.8523,29784.0
2024-01-03 11:20:00,81.22,81.33,81.16,81.27,20716.0,77.8715,77.9769,77.814,77.9194,20716.0
2024-01-03 11:30:00,81.28,81.32,81.05,81.08,18966.0,77.929,77.9674,77.7085,77.7373,18966.0
2024-01-03 11:40:00,81.07,81.07,80.79,80.8,34391.0,77.7277,77.7277,77.4592,77.4688,34391.0
2024-01-03 11:50:00,80.79,80.92,80.72,80.85,49528.0,77.4592,77.5838,77.3921,77.5167,49528.0
2024-01-03 12:00:00,80.87,80.93,80.76,80.8,14904.0,77.5359,77.5934,77.4304,77.4688,14904.0
2024-01-03 12:10:00,80.78,80.93,80.72,80.72,11986.0,77.4496,77.5934,77.3921,77.3921,11986.0
2024-01-03 12:20:00,80.75,81.05,80.74,81.0,15990.0,77.4209,77.7085,77.4113,77.6605,15990.0
2024-01-03 12:30:00,81.02,81.19,81.0,81.04,26067.0,77.6797,77.8427,77.6605,77.6989,26067.0
2024-01-03 12:40:00,81.04,81.15,81.02,81.03,9764.0,77.6989,77.8044,77.6797,77.6893,9764.0
2024-01-03 12:50:00,81.01,81.17,80.98,81.17,14004.0,77.6701,77.8235,77.6414,77.8235,14004.0
2024-01-03 13:00:00,81.19,81.23,81.09,81.22,50598.0,77.8427,77.8811,77.7468,77.8715,50598.0
2024-01-03 13:10:00,81.25,81.48,81.24,81.36,14368.0,77.9002,78.1208,77.8907,78.0057,14368.0
2024-01-03 13:20:00,81.32,81.46,81.25,81.41,8476.0,77.9674,78.1016,77.9002,78.0536,8476.0
2024-01-03 13:30:00,81.41,81.46,81.34,81.37,13410.0,78.0536,78.1016,77.9865,78.0153,13410.0
2024-01-03 13:40:00,81.37,81.37,81.19,81.23,12284.0,78.0153,78.0153,77.8427,77.8811,12284.0
2024-01-03 13:50:00,81.23,81.34,81.14,81.14,8847.0,77.8811,77.9865,77.7948,77.7948,8847.0
2024-01-03 14:00:00,81.13,81.24,80.79,80.79,58161.0,77.7852,77.8907,77.4592,77.4592,58161.0
2024-01-03 14:10:00,80.78,80.83,80.6,80.72,32638.0,77.4496,77.4976,77.277,77.3921,32638.0
2024-01-03 14:20:00,80.73,80.99,80.58,80.92,12150.0,77.4017,77.651,77.2579,77.5838,12150.0
2024-01-03 14:30:00,80.95,81.0,80.76,80.91,33197.0,77.6126,77.6605,77.4304,77.5743,33197.0
2024-01-03 14:40:00,80.9,80.99,80.78,80.81,20976.0,77.5647,77.651,77.4496,77.4784,20976.0
2024-01-03 14:50:00,80.77,80.8,80.59,80.59,15328.0,77.44,77.4688,77.2675,77.2675,15328.0
2024-01-03 15:00:00,80.61,80.63,80.42,80.47,43918.0,77.2866,77.3058,77.1045,77.1524,43918.0
2024-01-03 15:10:00,80.48,80.5,80.2,80.23,49695.0,77.162,77.1812,76.8935,76.9223,49695.0
2024-01-03 15:20:00,80.23,80.24,80.06,80.19,51732.0,76.9223,76.9319,76.7593,76.8839,51732.0
2024-01-03 15:30:00,80.2,80.53,80.2,80.36,56568.0,76.8935,77.2099,76.8935,77.0469,56568.0
2024-01-03 15:40:00,80.37,80.57,80.32,80.34,97895.0,77.0565,77.2483,77.0086,77.0278,97895.0
2024-01-03 15:50:00,80.29,80.49,80.14,80.45,196968.0,76.9798,77.1716,76.836,77.1332,196968.0
2024-01-04 09:30:00,79.84,81.07,79.81,80.71,34318.0,76.5484,77.7277,76.5196,77.3825,34318.0
2024-01-04 09:40:00,80.69,80.78,80.44,80.45,9906.0,77.3633,77.4496,77.1236,77.1332,9906.0
2024-01-04 09:50:00,80.41,80.46,80.29,80.42,11426.0,77.0949,77.1428,76.9798,77.1045,11426.0
2024-01-04 10:00:00,80.41,80.67,80.37,80.66,12264.0,77.0949,77.3442,77.0565,77.3346,12264.0
2024-01-04 10:10:00,80.65,81.02,80.55,80.9,12255.0,77.325,77.6797,77.2291,77.5647,12255.0
2024-01-04 10:20:00,80.9,80.92,80.76,80.83,14525.0,77.5647,77.5838,77.4304,77.4976,14525.0
2024-01-04 10:30:00,80.83,80.86,80.56,80.57,26107.0,77.4976,77.5263,77.2387,77.2483,26107.0
2024-01-04 10:40:00,80.57,80.82,80.54,80.76,23944.0,77.2483,77.488,77.2195,77.4304,23944.0
2024-01-04 10:50:00,80.74,80.87,80.7,80.83,15258.0,77.4113,77.5359,77.3729,77.4976,15258.0
2024-01-04 11:00:00,80.81,80.95,80.8,80.95,11044.0,77.4784,77.6126,77.4688,77.6126,11044.0
2024-01-04 11:10:00,80.98,81.09,80.94,81.04,9868.0,77.6414,77.7468,77.603,77.6989,9868.0
2024-01-04 11:20:00,81.07,81.23,81.03,81.15,14080.0,77.7277,77.8811,77.6893,77.8044,14080.0
2024-01-04 11:30:00,81.15,81.25,81.06,81.23,14620.0,77.8044,77.9002,77.7181,77.8811,14620.0
2024-01-04 11:40:00,81.23,81.28,81.1,81.13,10392.0,77.8811,77.929,77.7564,77.7852,10392.0
2024-01-04 11:50:00,81.12,81.15,81.03,81.14,10346.0,77.7756,77.8044,77.6893,77.7948,10346.0
2024-01-04 12:00:00,81.14,81.17,81.0,81.04,15098.0,77.7948,77.8235,77.6605,77.6989,15098.0
2024-01-04 12:10:00,81.06,81.25,81.05,81.12,9647.0,77.7181,77.9002,77.7085,77.7756,9647.0
2024-01-04 12:20:00,81.11,81.29,81.11,81.26,10744.0,77.766,77.9386,77.766,77.9098,10744.0
2024-01-04 12:30:00,81.25,81.27,81.16,81.27,10792.0,77.9002,77.9194,77.814,77.9194,10792.0
2024-01-04 12:40:00,81.25,81.25,81.05,81.09,13805.0,77.9002,77.9002,77.7085,77.7468,13805.0
2024-01-04 12:50:00,81.09,81.2,81.08,81.1,9533.0,77.7468,77.8523,77.7373,77.7564,9533.0
2024-01-04 13:00:00,81.09,81.21,81.08,81.16,14808.0,77.7468,77.8619,77.7373,77.814,14808.0
2024-01-04 13:10:00,81.15,81.23,81.13,81.19,8256.0,77.8044,77.8811,77.7852,77.8427,8256.0
2024-01-04 13:20:00,81.19,81.24,81.16,81.18,10371.0,77.8427,77.8907,77.814,77.8331,10371.0
2024-01-04 13:30:00,81.19,81.35,81.19,81.27,16278.0,77.8427,77.9961,77.8427,77.9194,16278.0
2024-01-04 13:40:00,81.28,81.36,81.27,81.34,11379.0,77.929,78.0057,77.9194,77.9865,11379.0
2024-01-04 13:50:00,81.35,81.37,81.01,81.03,12348.0,77.9961,78.0153,77.6701,77.6893,12348.0
2024-01-04 14:00:00,81.01,81.05,80.95,80.97,13616.0,77.6701,77.7085,77.6126,77.6318,13616.0
2024-01-04 14:10:00,80.97,81.02,80.91,80.92,21585.0,77.6318,77.6797,77.5743,77.5838,21585.0
2024-01-04 14:20:00,80.91,80.93,80.82,80.85,10736.0,77.5743,77.5934,77.488,77.5167,10736.0
2024-01-04 14:30:00,80.83,80.9,80.8,80.82,11653.0,77.4976,77.5647,77.4688,77.488,11653.0
2024-01-04 14:40:00,80.83,80.87,80.69,80.87,14476.0,77.4976,77.5359,77.3633,77.5359,14476.0
2024-01-04 14:50:00,80.89,81.0,80.89,80.95,12133.0,77.5551,77.6605,77.5551,77.6126,12133.0
2024-01-04 15:00:00,81.0,81.25,80.98,81.23,15740.0,77.6605,77.9002,77.6414,77.8811,15740.0
2024-01-04 15:10:00,81.23,81.24,81.0,81.05,19979.0,77.8811,77.8907,77.6605,77.7085,19979.0
2024-01-04 15:20:00,81.04,81.17,81.02,81.17,22369.0,77.6989,77.8235,77.6797,77.8235,22369.0
2024-01-04 15:30:00,81.16,81.17,81.0,81.06,24613.0,77.814,77.8235,77.6605,77.7181,24613.0
2024-01-04 15:40:00,81.06,81.08,80.76,80.76,22035.0,77.7181,77.7373,77.4304,77.4304,22035.0
2024-01-04 15:50:00,80.77,80.84,80.63,80.78,106977.0,77.44,77.5071,77.3058,77.4496,106977.0
2024-01-05 09:30:00,81.13,81.82,80.74,81.27,27687.0,77.7852,78.4467,77.4113,77.9194,27687.0
2024-01-05 09:40:00,81.22,81.4,80.97,81.34,9746.0,77.8715,78.0441,77.6318,77.9865,9746.0
2024-01-05 09:50:00,81.34,81.39,80.85,80.89,12317.0,77.9865,78.0345,77.5167,77.5551,12317.0
2024-01-05 10:00:00,80.91,81.51,80.89,81.41,19348.0,77.5743,78.1495,77.5551,78.0536,19348.0
2024-01-05 10:10:00,81.46,81.46,81.08,81.08,12808.0,78.1016,78.1016,77.7373,77.7373,12808.0
2024-01-05 10:20:00,81.08,81.24,80.96,81.12,12437.0,77.7373,77.8907,77.6222,77.7756,12437.0
2024-01-05 10:30:00,81.19,81.25,80.99,81.25,28999.0,77.8427,77.9002,77.651,77.9002,28999.0
2024-01-05 10:40:00,81.25,81.25,80.86,80.87,8277.0,77.9002,77.9002,77.5263,77.5359,8277.0
2024-01-05 10:50:00,80.84,81.07,80.8,81.02,10203.0,77.5071,77.7277,77.4688,77.6797,10203.0
2024-01-05 11:00:00,81.03,81.07,80.83,80.88,10131.0,77.6893,77.7277,77.4976,77.5455,10131.0
2024-01-05 11:10:00,80.88,80.95,80.77,80.81,13830.0,77.5455,77.6126,77.44,77.4784,13830.0
2024-01-05 11:20:00,80.75,80.89,80.73,80.8,6389.0,77.4209,77.5551,77.4017,77.4688,6389.0
2024-01-05 11:30:00,80.83,80.87,80.69,80.72,4894.0,77.4976,77.5359,77.3633,77.3921,4894.0
2024-01-05 11:40:00,80.72,80.72,80.56,80.7,10147.0,77.3921,77.3921,77.2387,77.3729,10147.0
2024-01-05 11:50:00,80.73,80.87,80.73,80.75,6686.0,77.4017,77.5359,77.4017,77.4209,6686.0
2024-01-05 12:00:00,80.77,80.78,80.53,80.56,5672.0,77.44,77.4496,77.2099,77.2387,5672.0
2024-01-05 12:10:00,80.54,80.64,80.43,80.43,30169.0,77.2195,77.3154,77.114,77.114,30169.0
2024-01-05 12:20:00,80.4,80.51,80.33,80.33,13730.0,77.0853,77.1908,77.0182,77.0182,13730.0
2024-01-05 12:30:00,80.34,80.5,80.31,80.44,7196.0,77.0278,77.1812,76.999,77.1236,7196.0
2024-01-05 12:40:00,80.44,80.54,80.42,80.46,4680.0,77.1236,77.2195,77.1045,77.1428,4680.0
2024-01-05 12:50:00,80.44,80.53,80.44,80.47,5510.0,77.1236,77.2099,77.1236,77.1524,5510.0
2024-01-05 13:00:00,80.46,80.5,80.36,80.46,7503.0,77.1428,77.1812,77.0469,77.1428,7503.0
2024-01-05 13:10:00,80.5,80.5,80.3,80.33,4939.0,77.1812,77.1812,76.9894,77.0182,4939.0
2024-01-05 13:20:00,80.31,80.43,80.26,80.43,8001.0,76.999,77.114,76.9511,77.114,8001.0
2024-01-05 13:30:00,80.52,80.78,80.52,80.77,12816.0,77.2003,77.4496,77.2003,77.44,12816.0
2024-01-05 13:40:00,80.77,80.77,80.7,80.7,8150.0,77.44,77.44,77.3729,77.3729,8150.0
2024-01-05 13:50:00,80.72,80.76,80.57,80.57,7742.0,77.3921,77.4304,77.2483,77.2483,7742.0
2024-01-05 14:00:00,80.61,80.7,80.6,80.65,7175.0,77.2866,77.3729,77.277,77.325,7175.0
2024-01-05 14:10:00,80.67,80.69,80.3,80.33,8409.0,77.3442,77.3633,76.9894,77.0182,8409.0
2024-01-05 14:20:00,80.35,80.39,80.29,80.35,6956.0,77.0373,77.0757,76.9798,77.0373,6956.0
2024-01-05 14:30:00,80.36,80.43,80.32,80.34,6665.0,77.0469,77.114,77.0086,77.0278,6665.0
2024-01-05 14:40:00,80.33,80.33,80.19,80.26,7201.0,77.0182,77.0182,76.8839,76.9511,7201.0
2024-01-05 14:50:00,80.25,80.25,80.06,80.11,10159.0,76.9415,76.9415,76.7593,76.8072,10159.0
2024-01-05 15:00:00,80.09,80.21,80.03,80.2,11853.0,76.7881,76.9031,76.7305,76.8935,11853.0
2024-01-05 15:10:00,80.19,80.2,79.93,79.94,10692.0,76.8839,76.8935,76.6347,76.6443,10692.0
2024-01-05 15:20:00,79.94,79.98,79.87,79.98,21242.0,76.6443,76.6826,76.5771,76.6826,21242.0
2024-01-05 15:30:00,79.95,80.0,79.81,79.96,24388.0,76.6538,76.7018,76.5196,76.6634,24388.0
2024-01-05 15:40:00,79.95,80.03,79.91,79.99,37883.0,76.6538,76.7305,76.6155,76.6922,37883.0
2024-01-05 15:50:00,80.01,80.36,80.01,80.27,163847.0,76.7114,77.0469,76.7114,76.9606,163847.0
2024-01-08 09:30:00,80.07,80.63,80.07,80.56,14125.0,76.7689,77.3058,76.7689,77.2387,14125.0
2024-01-08 09:40:00,80.58,80.66,80.31,80.54,9153.0,77.2579,77.3346,76.999,77.2195,9153.0
2024-01-08 09:50:00,80.54,80.84,80.54,80.81,8713.0,77.2195,77.5071,77.2195,77.4784,8713.0
2024-01-08 10:00:00,80.85,80.88,80.33,80.58,19231.0,77.5167,77.5455,77.0182,77.2579,19231.0
2024-01-08 10:10:00,80.6,80.86,80.54,80.78,12352.0,77.277,77.5263,77.2195,77.4496,12352.0
2024-01-08 10:20:00,80.76,80.79,80.61,80.61,16178.0,77.4304,77.4592,77.2866,77.2866,16178.0
2024-01-08 10:30:00,80.61,80.87,80.53,80.55,17728.0,77.2866,77.5359,77.2099,77.2291,17728.0
2024-01-08 10:40:00,80.54,80.84,80.54,80.79,41163.0,77.2195,77.5071,77.2195,77.4592,41163.0
2024-01-08 10:50:00,80.81,81.05,80.77,80.85,42596.0,77.4784,77.7085,77.44,77.5167,42596.0
2024-01-08 11:00:00,80.88,80.92,80.66,80.7,77518.0,77.5455,77.5838,77.3346,77.3729,77518.0
2024-01-08 11:10:00,80.67,80.77,80.58,80.72,19826.0,77.3442,77.44,77.2579,77.3921,19826.0
2024-01-08 11:20:00,80.72,80.76,80.6,80.67,8933.0,77.3921,77.4304,77.277,77.3442,8933.0
2024-01-08 11:30:00,80.68,80.71,80.62,80.64,12012.0,77.3537,77.3825,77.2962,77.3154,12012.0
2024-01-08 11:40:00,80.65,80.7,80.61,80.7,8228.0,77.325,77.3729,77.2866,77.3729,8228.0
2024-01-08 11:50:00,80.69,80.89,80.68,80.89,33339.0,77.3633,77.5551,77.3537,77.5551,33339.0
2024-01-08 12:00:00,80.9,81.32,80.89,81.26,43377.0,77.5647,77.9674,77.5551,77.9098,43377.0
2024-01-08 12:10:00,81.29,81.36,81.15,81.17,10786.0,77.9386,78.0057,77.8044,77.8235,10786.0
2024-01-08 12:20:00,81.17,81.17,81.01,81.03,24824.0,77.8235,77.8235,77.6701,77.6893,24824.0
2024-01-08 12:30:00,81.04,81.31,81.0,81.29,93049.0,77.6989,77.9578,77.6605,77.9386,93049.0
2024-01-08 12:40:00,81.27,81.27,81.04,81.1,23731.0,77.9194,77.9194,77.6989,77.7564,23731.0
2024-01-08 12:50:00,81.09,81.21,81.07,81.19,23461.0,77.7468,77.8619,77.7277,77.8427,23461.0
2024-01-08 13:00:00,81.19,81.19,81.09,81.13,12617.0,77.8427,77.8427,77.7468,77.7852,12617.0
2024-01-08 13:10:00,81.1,81.19,81.06,81.15,12285.0,77.7564,77.8427,77.7181,77.8044,12285.0
2024-01-08 13:20:00,81.17,81.2,80.96,80.98,14275.0,77.8235,77.8523,77.6222,77.6414,14275.0
2024-01-08 13:30:00,80.97,81.03,80.85,80.94,21692.0,77.6318,77.6893,77.5167,77.603,21692.0
2024-01-08 13:40:00,80.95,81.04,80.92,81.02,17278.0,77.6126,77.6989,77.5838,77.6797,17278.0
2024-01-08 13:50:00,81.03,81.04,80.91,80.99,14817.0,77.6893,77.6989,77.5743,77.651,14817.0
2024-01-08 14:00:00,81.01,81.19,80.98,81.17,51648.0,77.6701,77.8427,77.6414,77.8235,51648.0
2024-01-08 14:10:00,81.18,81.24,81.08,81.13,20078.0,77.8331,77.8907,77.7373,77.7852,20078.0
2024-01-08 14:20:00,81.13,81.21,81.07,81.2,8849.0,77.7852,77.8619,77.7277,77.8523,8849.0
2024-01-08 14:30:00,81.23,81.28,81.16,81.2,27904.0,77.8811,77.929,77.814,77.8523,27904.0
2024-01-08 14:40:00,81.21,81.31,81.01,81.09,120964.0,77.8619,77.9578,77.6701,77.7468,120964.0
2024-01-08 14:50:00,81.1,81.25,81.04,81.17,53261.0,77.7564,77.9002,77.6989,77.8235,53261.0
2024-01-08 15:00:00,81.2,81.27,81.06,81.13,45732.0,77.8523,77.9194,77.7181,77.7852,45732.0
2024-01-08 15:10:00,81.12,81.21,80.94,81.21,41158.0,77.7756,77.8619,77.603,77.8619,41158.0
2024-01-08 15:20:00,81.21,81.21,80.94,80.98,26412.0,77.8619,77.8619,77.603,77.6414,26412.0
2024-01-08 15:30:00,81.0,81.04,80.95,80.98,27555.0,77.6605,77.6989,77.6126,77.6414,27555.0
2024-01-08 15:40:00,80.99,81.0,80.75,80.75,68758.0,77.651,77.6605,77.4209,77.4209,68758.0
2024-01-08 15:50:00,80.74,81.04,80.69,81.0,216440.0,77.4113,77.6989,77.3633,77.6605,216440.0
2024-01-09 09:30:00,79.95,80.04,79.62,79.85,27102.0,76.6538,76.7401,76.3374,76.558,27102.0
2024-01-09 09:40:00,79.92,79.98,79.57,79.65,13143.0,76.6251,76.6826,76.2895,76.3662,13143.0
2024-01-09 09:50:00,79.67,79.98,79.65,79.98,10730.0,76.3854,76.6826,76.3662,76.6826,10730.0
2024-01-09 10:00:00,79.92,79.93,79.58,79.78,9415.0,76.6251,76.6347,76.2991,76.4908,9415.0
2024-01-09 10:10:00,79.78,79.82,79.68,79.8,10585.0,76.4908,76.5292,76.395,76.51,10585.0
2024-01-09 10:20:00,79.79,79.82,79.56,79.67,9877.0,76.5004,76.5292,76.2799,76.3854,9877.0
2024-01-09 10:30:00,79.68,79.91,79.64,79.77,18189.0,76.395,76.6155,76.3566,76.4813,18189.0
2024-01-09 10:40:00,79.75,79.77,79.66,79.75,27455.0,76.4621,76.4813,76.3758,76.4621,27455.0
2024-01-09 10:50:00,79.72,79.72,79.49,79.52,19820.0,76.4333,76.4333,76.2128,76.2416,19820.0
2024-01-09 11:00:00,79.51,79.65,79.46,79.47,9185.0,76.232,76.3662,76.184,76.1936,9185.0
2024-01-09 11:10:00,79.46,79.64,79.4,79.6,8533.0,76.184,76.3566,76.1265,76.3183,8533.0
2024-01-09 11:20:00,79.59,79.67,79.58,79.6,6927.0,76.3087,76.3854,76.2991,76.3183,6927.0
2024-01-09 11:30:00,79.63,79.65,79.5,79.51,9279.0,76.347,76.3662,76.2224,76.232,9279.0
2024-01-09 11:40:00,79.48,79.62,79.41,79.56,12134.0,76.2032,76.3374,76.1361,76.2799,12134.0
2024-01-09 11:50:00,79.57,79.98,79.55,79.91,11654.0,76.2895,76.6826,76.2703,76.6155,11654.0
2024-01-09 12:00:00,79.92,79.93,79.8,79.82,8429.0,76.6251,76.6347,76.51,76.5292,8429.0
2024-01-09 12:10:00,79.82,79.85,79.68,79.8,10751.0,76.5292,76.558,76.395,76.51,10751.0
2024-01-09 12:20:00,79.81,79.92,79.81,79.91,8764.0,76.5196,76.6251,76.5196,76.6155,8764.0
2024-01-09 12:30:00,79.92,79.92,79.83,79.86,8453.0,76.6251,76.6251,76.5388,76.5675,8453.0
2024-01-09 12:40:00,79.87,79.93,79.86,79.89,6407.0,76.5771,76.6347,76.5675,76.5963,6407.0
2024-01-09 12:50:00,79.9,80.05,79.88,80.05,13418.0,76.6059,76.7497,76.5867,76.7497,13418.0
2024-01-09 13:00:00,80.06,80.2,80.01,80.03,11276.0,76.7593,76.8935,76.7114,76.7305,11276.0
2024-01-09 13:10:00,80.02,80.1,80.01,80.06,4423.0,76.721,76.7977,76.7114,76.7593,4423.0
2024-01-09 13:20:00,80.04,80.05,79.79,79.79,8820.0,76.7401,76.7497,76.5004,76.5004,8820.0
2024-01-09 13:30:00,79.78,79.78,79.68,79.76,11120.0,76.4908,76.4908,76.395,76.4717,11120.0
2024-01-09 13:40:00,79.75,79.96,79.74,79.96,7767.0,76.4621,76.6634,76.4525,76.6634,7767.0
2024-01-09 13:50:00,79.98,80.12,79.98,80.07,8950.0,76.6826,76.8168,76.6826,76.7689,8950.0
2024-01-09 14:00:00,80.06,80.13,80.02,80.07,10567.0,76.7593,76.8264,76.721,76.7689,10567.0
2024-01-09 14:10:00,80.06,80.06,79.84,79.86,8935.0,76.7593,76.7593,76.5484,76.5675,8935.0
2024-01-09 14:20:00,79.85,79.97,79.83,79.94,10169.0,76.558,76.673,76.5388,76.6443,10169.0
2024-01-09 14:30:00,79.96,80.0,79.9,79.94,7179.0,76.6634,76.7018,76.6059,76.6443,7179.0
2024-01-09 14:40:00,79.97,80.0,79.9,80.0,12720.0,76.673,76.7018,76.6059,76.7018,12720.0
2024-01-09 14:50:00,80.0,80.11,79.97,80.11,10708.0,76.7018,76.8072,76.673,76.8072,10708.0
2024-01-09 15:00:00,80.12,80.24,80.07,80.13,11047.0,76.8168,76.9319,76.7689,76.8264,11047.0
2024-01-09 15:10:00,80.14,80.19,80.07,80.19,9960.0,76.836,76.8839,76.7689,76.8839,9960.0
2024-01-09 15:20:00,80.17,80.26,80.14,80.18,13662.0,76.8648,76.9511,76.836,76.8744,13662.0
2024-01-09 15:30:00,80.16,80.18,80.04,80.18,19443.0,76.8552,76.8744,76.7401,76.8744,19443.0
2024-01-09 15:40:00,80.19,80.19,79.96,79.99,44901.0,76.8839,76.8839,76.6634,76.6922,44901.0
2024-01-09 15:50:00,80.01,80.18,79.97,80.11,130092.0,76.7114,76.8744,76.673,76.8072,130092.0
2024-01-10 09:30:00,79.98,80.14,79.85,79.89,49634.0,76.6826,76.836,76.558,76.5963,49634.0
2024-01-10 09:40:00,79.88,80.16,79.72,80.16,44674.0,76.5867,76.8552,76.4333,76.8552,44674.0
2024-01-10 09:50:00,80.16,80.7,80.11,80.7,29178.0,76.8552,77.3729,76.8072,77.3729,29178.0
2024-01-10 10:00:00,80.7,80.78,80.62,80.78,28727.0,77.3729,77.4496,77.2962,77.4496,28727.0
2024-01-10 10:10:00,80.78,81.02,80.78,80.98,35037.0,77.4496,77.6797,77.4496,77.6414,35037.0
2024-01-10 10:20:00,81.01,81.42,81.0,81.31,36098.0,77.6701,78.0632,77.6605,77.9578,36098.0
2024-01-10 10:30:00,81.33,81.61,81.24,81.6,41214.0,77.9769,78.2454,77.8907,78.2358,41214.0
2024-01-10 10:40:00,81.6,81.92,81.59,81.92,63592.0,78.2358,78.5426,78.2262,78.5426,63592.0
2024-01-10 10:50:00,81.91,81.96,81.81,81.81,66641.0,78.533,78.581,78.4372,78.4372,66641.0
2024-01-10 11:00:00,81.84,81.94,81.66,81.75,26872.0,78.4659,78.5618,78.2933,78.3796,26872.0
2024-01-10 11:10:00,81.74,81.74,81.48,81.53,24094.0,78.37,78.37,78.1208,78.1687,24094.0
2024-01-10 11:20:00,81.53,81.71,81.53,81.57,14718.0,78.1687,78.3413,78.1687,78.207,14718.0
2024-01-10 11:30:00,81.55,81.57,81.35,81.39,16106.0,78.1879,78.207,77.9961,78.0345,16106.0
2024-01-10 11:40:00,81.39,81.46,81.31,81.39,18835.0,78.0345,78.1016,77.9578,78.0345,18835.0
2024-01-10 11:50:00,81.38,81.51,81.3,81.46,14420.0,78.0249,78.1495,77.9482,78.1016,14420.0
2024-01-10 12:00:00,81.45,81.59,81.34,81.56,13318.0,78.092,78.2262,77.9865,78.1975,13318.0
2024-01-10 12:10:00,81.59,81.61,81.34,81.34,14525.0,78.2262,78.2454,77.9865,77.9865,14525.0
2024-01-10 12:20:00,81.32,81.45,81.32,81.41,11106.0,77.9674,78.092,77.9674,78.0536,11106.0
2024-01-10 12:30:00,81.41,81.6,81.41,81.59,10655.0,78.0536,78.2358,78.0536,78.2262,10655.0
2024-01-10 12:40:00,81.62,81.72,81.58,81.72,13285.0,78.255,78.3509,78.2166,78.3509,13285.0
2024-01-10 12:50:00,81.72,81.87,81.72,81.87,9108.0,78.3509,78.4947,78.3509,78.4947,9108.0
2024-01-10 13:00:00,81.87,81.91,81.74,81.74,17833.0,78.4947,78.533,78.37,78.37,17833.0
2024-01-10 13:10:00,81.73,81.78,81.65,81.78,9419.0,78.3605,78.4084,78.2838,78.4084,9419.0
2024-01-10 13:20:00,81.78,81.82,81.71,81.79,12494.0,78.4084,78.4467,78.3413,78.418,12494.0
2024-01-10 13:30:00,81.77,81.88,81.7,81.88,14589.0,78.3988,78.5043,78.3317,78.5043,14589.0
2024-01-10 13:40:00,81.89,81.97,81.87,81.92,18383.0,78.5139,78.5906,78.4947,78.5426,18383.0
2024-01-10 13:50:00,81.92,82.08,81.92,82.08,20598.0,78.5426,78.696,78.5426,78.696,20598.0
2024-01-10 14:00:00,82.08,82.11,82.03,82.08,16044.0,78.696,78.7248,78.6481,78.696,16044.0
2024-01-10 14:10:00,82.08,82.38,82.07,82.35,35222.0,78.696,78.9837,78.6864,78.9549,35222.0
2024-01-10 14:20:00,82.35,82.52,82.3,82.47,24614.0,78.9549,79.1179,78.907,79.0699,24614.0
2024-01-10 14:30:00,82.5,82.52,82.45,82.51,20743.0,79.0987,79.1179,79.0508,79.1083,20743.0
2024-01-10 14:40:00,82.52,82.62,82.49,82.51,32547.0,79.1179,79.2138,79.0891,79.1083,32547.0
2024-01-10 14:50:00,82.52,82.64,82.51,82.62,26342.0,79.1179,79.2329,79.1083,79.2138,26342.0
2024-01-10 15:00:00,82.62,82.75,82.52,82.68,27565.0,79.2138,79.3384,79.1179,79.2713,27565.0
2024-01-10 15:10:00,82.68,82.72,82.56,82.59,22339.0,79.2713,79.3096,79.1562,79.185,22339.0
2024-01-10 15:20:00,82.61,82.63,82.4,82.5,27010.0,79.2042,79.2233,79.0028,79.0987,27010.0
2024-01-10 15:30:00,82.51,82.62,82.43,82.55,36851.0,79.1083,79.2138,79.0316,79.1466,36851.0
2024-01-10 15:40:00,82.54,82.54,82.38,82.38,35149.0,79.1371,79.1371,78.9837,78.9837,35149.0
2024-01-10 15:50:00,82.36,82.72,82.21,82.7,205727.0,78.9645,79.3096,78.8207,79.2905,205727.0
2024-01-11 09:30:00,81.47,81.74,80.22,81.16,146639.0,78.1112,78.37,76.9127,77.814,146639.0
2024-01-11 09:40:00,81.16,81.44,80.78,81.12,106163.0,77.814,78.0824,77.4496,77.7756,106163.0
2024-01-11 09:50:00,81.12,81.12,80.62,80.85,48901.0,77.7756,77.7756,77.2962,77.5167,48901.0
2024-01-11 10:00:00,80.87,80.93,79.94,79.98,213201.0,77.5359,77.5934,76.6443,76.6826,213201.0
2024-01-11 10:10:00,79.97,80.19,79.74,80.02,46800.0,76.673,76.8839,76.4525,76.721,46800.0
2024-01-11 10:20:00,80.06,80.1,79.65,79.84,18214.0,76.7593,76.7977,76.3662,76.5484,18214.0
2024-01-11 10:30:00,79.81,79.96,79.65,79.81,42006.0,76.5196,76.6634,76.3662,76.5196,42006.0
2024-01-11 10:40:00,79.81,79.89,79.65,79.75,38247.0,76.5196,76.5963,76.3662,76.4621,38247.0
2024-01-11 10:50:00,79.77,79.78,79.53,79.53,41425.0,76.4813,76.4908,76.2512,76.2512,41425.0
2024-01-11 11:00:00,79.59,79.61,79.39,79.47,18707.0,76.3087,76.3279,76.1169,76.1936,18707.0
2024-01-11 11:10:00,79.47,79.77,79.44,79.62,19378.0,76.1936,76.4813,76.1649,76.3374,19378.0
2024-01-11 11:20:00,79.63,79.81,79.58,79.76,14440.0,76.347,76.5196,76.2991,76.4717,14440.0
2024-01-11 11:30:00,79.76,79.76,79.57,79.63,13719.0,76.4717,76.4717,76.2895,76.347,13719.0
2024-01-11 11:40:00,79.63,79.82,79.56,79.81,10896.0,76.347,76.5292,76.2799,76.5196,10896.0
2024-01-11 11:50:00,79.86,80.06,79.86,80.03,13790.0,76.5675,76.7593,76.5675,76.7305,13790.0
2024-01-11 12:00:00,80.05,80.12,79.83,79.87,12972.0,76.7497,76.8168,76.5388,76.5771,12972.0
2024-01-11 12:10:00,79.83,79.86,79.71,79.74,18676.0,76.5388,76.5675,76.4237,76.4525,18676.0
2024-01-11 12:20:00,79.74,79.8,79.62,79.76,23061.0,76.4525,76.51,76.3374,76.4717,23061.0
2024-01-11 12:30:00,79.8,79.9,79.74,79.9,11882.0,76.51,76.6059,76.4525,76.6059,11882.0
2024-01-11 12:40:00,79.9,80.2,79.9,80.19,8916.0,76.6059,76.8935,76.6059,76.8839,8916.0
2024-01-11 12:50:00,80.21,80.29,80.18,80.25,12949.0,76.9031,76.9798,76.8744,76.9415,12949.0
2024-01-11 13:00:00,80.24,80.43,80.24,80.33,9527.0,76.9319,77.114,76.9319,77.0182,9527.0
2024-01-11 13:10:00,80.35,80.46,80.34,80.38,8839.0,77.0373,77.1428,77.0278,77.0661,8839.0
2024-01-11 13:20:00,80.37,80.51,80.36,80.43,9019.0,77.0565,77.1908,77.0469,77.114,9019.0
2024-01-11 13:30:00,80.44,80.48,80.3,80.46,11193.0,77.1236,77.162,76.9894,77.1428,11193.0
2024-01-11 13:40:00,80.49,80.56,80.36,80.36,32490.0,77.1716,77.2387,77.0469,77.0469,32490.0
2024-01-11 13:50:00,80.4,80.51,80.32,80.42,19679.0,77.0853,77.1908,77.0086,77.1045,19679.0
2024-01-11 14:00:00,80.48,80.5,80.24,80.24,31065.0,77.162,77.1812,76.9319,76.9319,31065.0
2024-01-11 14:10:00,80.25,80.51,80.21,80.45,10386.0,76.9415,77.1908,76.9031,77.1332,10386.0
2024-01-11 14:20:00,80.45,80.67,80.39,80.66,10861.0,77.1332,77.3442,77.0757,77.3346,10861.0
2024-01-11 14:30:00,80.67,80.67,80.44,80.63,30451.0,77.3442,77.3442,77.1236,77.3058,30451.0
2024-01-11 14:40:00,80.64,80.79,80.62,80.72,9727.0,77.3154,77.4592,77.2962,77.3921,9727.0
2024-01-11 14:50:00,80.75,81.08,80.74,81.06,26119.0,77.4209,77.7373,77.4113,77.7181,26119.0
2024-01-11 15:00:00,81.06,81.07,80.79,80.83,20384.0,77.7181,77.7277,77.4592,77.4976,20384.0
2024-01-11 15:10:00,80.83,81.06,80.77,80.9,44486.0,77.4976,77.7181,77.44,77.5647,44486.0
2024-01-11 15:20:00,80.92,81.09,80.86,81.01,35299.0,77.5838,77.7468,77.5263,77.6701,35299.0
2024-01-11 15:30:00,81.02,81.22,81.01,81.19,78507.0,77.6797,77.8715,77.6701,77.8427,78507.0
2024-01-11 15:40:00,81.19,81.37,81.12,81.36,59440.0,77.8427,78.0153,77.7756,78.0057,59440.0
2024-01-11 15:50:00,81.35,81.84,81.33,81.76,267723.0,77.9961,78.4659,77.9769,78.3892,267723.0
2024-01-12 09:30:00,82.41,82.47,82.05,82.28,49677.0,79.0124,79.0699,78.6673,78.8878,49677.0
2024-01-12 09:40:00,82.25,82.6,82.25,82.36,56195.0,78.859,79.1946,78.859,78.9645,56195.0
2024-01-12 09:50:00,82.35,82.38,82.14,82.14,33109.0,78.9549,78.9837,78.7535,78.7535,33109.0
2024-01-12 10:00:00,82.14,82.31,81.99,82.24,24925.0,78.7535,78.9165,78.6097,78.8494,24925.0
2024-01-12 10:10:00,82.29,82.42,82.21,82.26,33553.0,78.8974,79.022,78.8207,78.8686,33553.0
2024-01-12 10:20:00,82.28,82.47,82.28,82.34,29052.0,78.8878,79.0699,78.8878,78.9453,29052.0
2024-01-12 10:30:00,82.33,82.33,82.08,82.14,34061.0,78.9357,78.9357,78.696,78.7535,34061.0
2024-01-12 10:40:00,82.14,82.3,82.03,82.08,17000.0,78.7535,78.907,78.6481,78.696,17000.0
2024-01-12 10:50:00,82.1,82.11,81.88,81.95,35613.0,78.7152,78.7248,78.5043,78.5714,35613.0
2024-01-12 11:00:00,81.92,82.37,81.91,82.32,33804.0,78.5426,78.9741,78.533,78.9261,33804.0
2024-01-12 11:10:00,82.33,82.53,82.29,82.45,27335.0,78.9357,79.1275,78.8974,79.0508,27335.0
2024-01-12 11:20:00,82.43,82.71,82.39,82.7,14769.0,79.0316,79.3,78.9932,79.2905,14769.0
2024-01-12 11:30:00,82.69,82.72,82.36,82.43,19164.0,79.2809,79.3096,78.9645,79.0316,19164.0
2024-01-12 11:40:00,82.49,82.66,82.42,82.58,25949.0,79.0891,79.2521,79.022,79.1754,25949.0
2024-01-12 11:50:00,82.58,82.79,82.46,82.77,18300.0,79.1754,79.3768,79.0604,79.3576,18300.0
2024-01-12 12:00:00,82.73,82.78,82.53,82.58,24794.0,79.3192,79.3672,79.1275,79.1754,24794.0
2024-01-12 12:10:00,82.55,82.76,82.55,82.71,9321.0,79.1466,79.348,79.1466,79.3,9321.0
2024-01-12 12:20:00,82.72,82.72,82.47,82.53,16026.0,79.3096,79.3096,79.0699,79.1275,16026.0
2024-01-12 12:30:00,82.55,82.66,82.46,82.64,14735.0,79.1466,79.2521,79.0604,79.2329,14735.0
2024-01-12 12:40:00,82.67,82.68,82.55,82.6,6620.0,79.2617,79.2713,79.1466,79.1946,6620.0
2024-01-12 12:50:00,82.59,82.75,82.57,82.64,11051.0,79.185,79.3384,79.1658,79.2329,11051.0
2024-01-12 13:00:00,82.63,82.7,82.61,82.62,10014.0,79.2233,79.2905,79.2042,79.2138,10014.0
2024-01-12 13:10:00,82.6,82.62,82.52,82.52,5699.0,79.1946,79.2138,79.1179,79.1179,5699.0
2024-01-12 13:20:00,82.54,82.58,82.5,82.55,11743.0,79.1371,79.1754,79.0987,79.1466,11743.0
2024-01-12 13:30:00,82.56,82.58,82.46,82.48,11297.0,79.1562,79.1754,79.0604,79.0795,11297.0
2024-01-12 13:40:00,82.47,82.73,82.44,82.56,48075.0,79.0699,79.3192,79.0412,79.1562,48075.0
2024-01-12 13:50:00,82.57,82.63,82.49,82.62,11944.0,79.1658,79.2233,79.0891,79.2138,11944.0
2024-01-12 14:00:00,82.62,82.74,82.6,82.6,14334.0,79.2138,79.3288,79.1946,79.1946,14334.0
2024-01-12 14:10:00,82.59,82.63,82.56,82.58,8530.0,79.185,79.2233,79.1562,79.1754,8530.0
2024-01-12 14:20:00,82.57,82.62,82.5,82.59,16805.0,79.1658,79.2138,79.0987,79.185,16805.0
2024-01-12 14:30:00,82.6,82.62,82.48,82.51,47696.0,79.1946,79.2138,79.0795,79.1083,47696.0
2024-01-12 14:40:00,82.51,82.54,82.39,82.4,53711.0,79.1083,79.1371,78.9932,79.0028,53711.0
2024-01-12 14:50:00,82.39,82.59,82.37,82.57,40932.0,78.9932,79.185,78.9741,79.1658,40932.0
2024-01-12 15:00:00,82.58,82.64,82.54,82.59,33213.0,79.1754,79.2329,79.1371,79.185,33213.0
2024-01-12 15:10:00,82.57,82.72,82.55,82.68,24228.0,79.1658,79.3096,79.1466,79.2713,24228.0
2024-01-12 15:20:00,82.68,82.8,82.6,82.74,32898.0,79.2713,79.3863,79.1946,79.3288,32898.0
2024-01-12 15:30:00,82.74,82.8,82.6,82.78,30418.0,79.3288,79.3863,79.1946,79.3672,30418.0
2024-01-12 15:40:00,82.79,82.83,82.68,82.76,51865.0,79.3768,79.4151,79.2713,79.348,51865.0
2024-01-12 15:50:00,82.77,82.83,82.68,82.76,215907.0,79.3576,79.4151,79.2713,79.348,215907.0
2024-01-16 09:30:00,83.61,84.08,82.36,82.88,63817.0,80.1629,80.6136,78.9645,79.463,63817.0
2024-01-16 09:40:00,82.88,83.13,82.76,83.06,33286.0,79.463,79.7027,79.348,79.6356,33286.0
2024-01-16 09:50:00,83.06,83.6,82.9,83.23,42367.0,79.6356,80.1534,79.4822,79.7986,42367.0
2024-01-16 10:00:00,83.21,83.89,83.19,83.89,36297.0,79.7794,80.4314,79.7603,80.4314,36297.0
2024-01-16 10:10:00,83.86,84.21,83.84,84.15,24866.0,80.4026,80.7382,80.3835,80.6807,24866.0
2024-01-16 10:20:00,84.2,84.27,83.99,84.14,50033.0,80.7286,80.7957,80.5273,80.6711,50033.0
2024-01-16 10:30:00,84.17,84.26,84.06,84.24,26263.0,80.6999,80.7861,80.5944,80.767,26263.0
2024-01-16 10:40:00,84.23,84.39,84.22,84.35,10008.0,80.7574,80.9108,80.7478,80.8724,10008.0
2024-01-16 10:50:00,84.39,84.84,84.36,84.56,49575.0,80.9108,81.3422,80.882,81.0738,49575.0
2024-01-16 11:00:00,84.61,84.61,84.2,84.56,52630.0,81.1217,81.1217,80.7286,81.0738,52630.0
2024-01-16 11:10:00,84.56,84.97,84.51,84.94,30736.0,81.0738,81.4669,81.0258,81.4381,30736.0
2024-01-16 11:20:00,84.97,85.16,84.93,84.94,47597.0,81.4669,81.649,81.4285,81.4381,47597.0
2024-01-16 11:30:00,84.96,85.25,84.96,85.22,16286.0,81.4573,81.7353,81.4573,81.7066,16286.0
2024-01-16 11:40:00,85.21,85.37,85.11,85.21,36792.0,81.697,81.8504,81.6011,81.697,36792.0
2024-01-16 11:50:00,85.23,85.29,84.89,84.98,28065.0,81.7162,81.7737,81.3902,81.4765,28065.0
2024-01-16 12:00:00,84.98,85.13,84.45,84.47,42956.0,81.4765,81.6203,80.9683,80.9875,42956.0
2024-01-16 12:10:00,84.44,84.54,84.19,84.54,48284.0,80.9587,81.0546,80.719,81.0546,48284.0
2024-01-16 12:20:00,84.45,84.62,84.35,84.37,7294.0,80.9683,81.1313,80.8724,80.8916,7294.0
2024-01-16 12:30:00,84.32,84.37,84.24,84.29,19221.0,80.8437,80.8916,80.767,80.8149,19221.0
2024-01-16 12:40:00,84.29,84.38,84.23,84.27,14004.0,80.8149,80.9012,80.7574,80.7957,14004.0
2024-01-16 12:50:00,84.28,84.31,84.12,84.21,13895.0,80.8053,80.8341,80.6519,80.7382,13895.0
2024-01-16 13:00:00,84.17,84.35,84.16,84.33,13612.0,80.6999,80.8724,80.6903,80.8533,13612.0
2024-01-16 13:10:00,84.3,84.55,84.3,84.41,19041.0,80.8245,81.0642,80.8245,80.93,19041.0
2024-01-16 13:20:00,84.39,84.57,84.25,84.57,12037.0,80.9108,81.0834,80.7766,81.0834,12037.0
2024-01-16 13:30:00,84.57,84.65,84.49,84.62,29676.0,81.0834,81.1601,81.0067,81.1313,29676.0
2024-01-16 13:40:00,84.64,84.73,84.5,84.51,6777.0,81.1505,81.2368,81.0163,81.0258,6777.0
2024-01-16 13:50:00,84.48,84.71,84.45,84.65,8856.0,80.9971,81.2176,80.9683,81.1601,8856.0
2024-01-16 14:00:00,84.66,84.8,84.62,84.75,13348.0,81.1697,81.3039,81.1313,81.2559,13348.0
2024-01-16 14:10:00,84.71,84.75,84.65,84.66,12869.0,81.2176,81.2559,81.1601,81.1697,12869.0
2024-01-16 14:20:00,84.66,84.86,84.66,84.8,12446.0,81.1697,81.3614,81.1697,81.3039,12446.0
2024-01-16 14:30:00,84.8,84.8,84.5,84.56,64800.0,81.3039,81.3039,81.0163,81.0738,64800.0
2024-01-16 14:40:00,84.55,84.87,84.54,84.81,21449.0,81.0642,81.371,81.0546,81.3135,21449.0
2024-01-16 14:50:00,84.8,84.89,84.69,84.81,21744.0,81.3039,81.3902,81.1984,81.3135,21744.0
2024-01-16 15:00:00,84.83,84.99,84.83,84.93,25166.0,81.3326,81.4861,81.3326,81.4285,25166.0
2024-01-16 15:10:00,84.94,84.99,84.78,84.89,13525.0,81.4381,81.4861,81.2847,81.3902,13525.0
2024-01-16 15:20:00,84.9,84.91,84.74,84.8,23607.0,81.3998,81.4093,81.2464,81.3039,23607.0
2024-01-16 15:30:00,84.8,84.85,84.57,84.57,68861.0,81.3039,81.3518,81.0834,81.0834,68861.0
2024-01-16 15:40:00,84.58,84.58,84.4,84.47,115633.0,81.093,81.093,80.9204,80.9875,115633.0
2024-01-16 15:50:00,84.46,84.83,84.25,84.82,379094.0,80.9779,81.3326,80.7766,81.3231,379094.0
2024-01-17 09:30:00,84.64,84.76,83.89,84.03,26608.0,81.1505,81.2655,80.4314,80.5656,26608.0
2024-01-17 09:40:00,84.03,84.26,83.85,83.89,44713.0,80.5656,80.7861,80.393,80.4314,44713.0
2024-01-17 09:50:00,83.93,83.93,82.93,83.01,32233.0,80.4698,80.4698,79.511,79.5877,32233.0
2024-01-17 10:00:00,83.03,83.59,83.03,83.43,35224.0,79.6069,80.1438,79.6069,79.9904,35224.0
2024-01-17 10:10:00,83.48,83.48,83.03,83.45,19457.0,80.0383,80.0383,79.6069,80.0095,19457.0
2024-01-17 10:20:00,83.45,83.59,83.36,83.5,45218.0,80.0095,80.1438,79.9233,80.0575,45218.0
2024-01-17 10:30:00,83.48,83.49,83.35,83.42,30443.0,80.0383,80.0479,79.9137,79.9808,30443.0
2024-01-17 10:40:00,83.4,83.59,83.32,83.5,36484.0,79.9616,80.1438,79.8849,80.0575,36484.0
2024-01-17 10:50:00,83.51,83.54,82.86,82.89,36840.0,80.0671,80.0958,79.4439,79.4726,36840.0
2024-01-17 11:00:00,82.89,83.24,82.88,83.22,19658.0,79.4726,79.8082,79.463,79.789,19658.0
2024-01-17 11:10:00,83.23,83.4,83.21,83.33,15454.0,79.7986,79.9616,79.7794,79.8945,15454.0
2024-01-17 11:20:00,83.35,83.44,83.25,83.36,14899.0,79.9137,80.0,79.8178,79.9233,14899.0
2024-01-17 11:30:00,83.36,83.52,83.33,83.33,19787.0,79.9233,80.0767,79.8945,79.8945,19787.0
2024-01-17 11:40:00,83.35,83.42,83.33,83.38,11458.0,79.9137,79.9808,79.8945,79.9424,11458.0
2024-01-17 11:50:00,83.36,83.49,83.3,83.46,17750.0,79.9233,80.0479,79.8657,80.0191,17750.0
2024-01-17 12:00:00,83.46,83.48,83.36,83.36,16043.0,80.0191,80.0383,79.9233,79.9233,16043.0
2024-01-17 12:10:00,83.36,83.47,83.36,83.43,12917.0,79.9233,80.0287,79.9233,79.9904,12917.0
2024-01-17 12:20:00,83.43,83.45,83.35,83.4,10329.0,79.9904,80.0095,79.9137,79.9616,10329.0
2024-01-17 12:30:00,83.4,83.44,83.34,83.4,13563.0,79.9616,80.0,79.9041,79.9616,13563.0
2024-01-17 12:40:00,83.4,83.49,83.23,83.23,8203.0,79.9616,80.0479,79.7986,79.7986,8203.0
2024-01-17 12:50:00,83.16,83.46,83.1,83.38,19187.0,79.7315,80.0191,79.674,79.9424,19187.0
2024-01-17 13:00:00,83.38,83.54,83.37,83.44,45526.0,79.9424,80.0958,79.9328,80.0,45526.0
2024-01-17 13:10:00,83.4,83.42,83.32,83.36,16765.0,79.9616,79.9808,79.8849,79.9233,16765.0
2024-01-17 13:20:00,83.36,83.36,83.22,83.33,16361.0,79.9233,79.9233,79.789,79.8945,16361.0
2024-01-17 13:30:00,83.34,83.4,83.29,83.3,22240.0,79.9041,79.9616,79.8561,79.8657,22240.0
2024-01-17 13:40:00,83.28,83.46,83.28,83.4,24483.0,79.8465,80.0191,79.8465,79.9616,24483.0
2024-01-17 13:50:00,83.4,83.54,83.38,83.53,22464.0,79.9616,80.0958,79.9424,80.0862,22464.0
2024-01-17 14:00:00,83.53,83.59,83.45,83.51,22864.0,80.0862,80.1438,80.0095,80.0671,22864.0
2024-01-17 14:10:00,83.5,83.59,83.48,83.55,11091.0,80.0575,80.1438,80.0383,80.1054,11091.0
2024-01-17 14:20:00,83.53,83.86,83.53,83.78,26453.0,80.0862,80.4026,80.0862,80.3259,26453.0
2024-01-17 14:30:00,83.8,83.87,83.61,83.67,74294.0,80.3451,80.4122,80.1629,80.2205,74294.0
2024-01-17 14:40:00,83.69,83.69,83.11,83.22,114890.0,80.2396,80.2396,79.6836,79.789,114890.0
2024-01-17 14:50:00,83.21,83.21,82.55,82.64,32270.0,79.7794,79.7794,79.1466,79.2329,32270.0
2024-01-17 15:00:00,82.66,82.86,82.44,82.66,38281.0,79.2521,79.4439,79.0412,79.2521,38281.0
2024-01-17 15:10:00,82.66,82.82,82.51,82.82,69775.0,79.2521,79.4055,79.1083,79.4055,69775.0
2024-01-17 15:20:00,82.78,82.94,82.75,82.89,12576.0,79.3672,79.5206,79.3384,79.4726,12576.0
2024-01-17 15:30:00,82.88,83.07,82.86,83.0,28469.0,79.463,79.6452,79.4439,79.5781,28469.0
2024-01-17 15:40:00,83.0,83.12,82.92,83.1,31045.0,79.5781,79.6931,79.5014,79.674,31045.0
2024-01-17 15:50:00,83.11,83.62,83.09,83.34,228431.0,79.6836,80.1725,79.6644,79.9041,228431.0
2024-01-18 09:30:00,84.58,86.3,84.45,84.58,97844.0,81.093,82.742,80.9683,81.093,97844.0
2024-01-18 09:40:00,84.85,85.07,84.31,84.34,11191.0,81.3518,81.5628,80.8341,80.8628,11191.0
2024-01-18 09:50:00,84.33,84.65,84.27,84.54,33411.0,80.8533,81.1601,80.7957,81.0546,33411.0
2024-01-18 10:00:00,84.49,84.72,84.07,84.1,22118.0,81.0067,81.2272,80.604,80.6327,22118.0
2024-01-18 10:10:00,84.12,84.35,83.7,83.7,18726.0,80.6519,80.8724,80.2492,80.2492,18726.0
2024-01-18 10:20:00,83.71,84.16,83.7,83.92,18963.0,80.2588,80.6903,80.2492,80.4602,18963.0
2024-01-18 10:30:00,83.9,83.94,83.75,83.86,15728.0,80.441,80.4793,80.2972,80.4026,15728.0
2024-01-18 10:40:00,83.86,84.16,83.83,83.95,29190.0,80.4026,80.6903,80.3739,80.4889,29190.0
2024-01-18 10:50:00,83.96,84.03,83.67,83.83,29610.0,80.4985,80.5656,80.2205,80.3739,29610.0
2024-01-18 11:00:00,83.82,83.9,83.74,83.88,18833.0,80.3643,80.441,80.2876,80.4218,18833.0
2024-01-18 11:10:00,83.9,84.23,83.86,84.23,18092.0,80.441,80.7574,80.4026,80.7574,18092.0
2024-01-18 11:20:00,84.19,84.37,84.13,84.17,14843.0,80.719,80.8916,80.6615,80.6999,14843.0
2024-01-18 11:30:00,84.15,84.18,84.0,84.13,22891.0,80.6807,80.7094,80.5369,80.6615,22891.0
2024-01-18 11:40:00,84.16,84.16,83.99,84.02,9639.0,80.6903,80.6903,80.5273,80.556,9639.0
2024-01-18 11:50:00,84.0,84.15,83.99,84.04,10891.0,80.5369,80.6807,80.5273,80.5752,10891.0
2024-01-18 12:00:00,84.06,84.11,83.66,83.75,13633.0,80.5944,80.6423,80.2109,80.2972,13633.0
2024-01-18 12:10:00,83.79,83.85,83.55,83.55,8616.0,80.3355,80.393,80.1054,80.1054,8616.0
2024-01-18 12:20:00,83.56,83.62,83.52,83.56,6555.0,80.115,80.1725,80.0767,80.115,6555.0
2024-01-18 12:30:00,83.58,83.61,83.48,83.51,9564.0,80.1342,80.1629,80.0383,80.0671,9564.0
2024-01-18 12:40:00,83.51,83.54,83.38,83.38,15902.0,80.0671,80.0958,79.9424,79.9424,15902.0
2024-01-18 12:50:00,83.36,83.37,83.24,83.32,9059.0,79.9233,79.9328,79.8082,79.8849,9059.0
2024-01-18 13:00:00,83.33,83.47,83.25,83.31,11081.0,79.8945,80.0287,79.8178,79.8753,11081.0
2024-01-18 13:10:00,83.34,83.4,83.21,83.27,7191.0,79.9041,79.9616,79.7794,79.837,7191.0
2024-01-18 13:20:00,83.25,83.3,83.15,83.16,7387.0,79.8178,79.8657,79.7219,79.7315,7387.0
2024-01-18 13:30:00,83.14,83.26,83.12,83.22,6722.0,79.7123,79.8274,79.6931,79.789,6722.0
2024-01-18 13:40:00,83.21,83.27,83.17,83.23,7060.0,79.7794,79.837,79.7411,79.7986,7060.0
2024-01-18 13:50:00,83.23,83.27,83.12,83.23,15120.0,79.7986,79.837,79.6931,79.7986,15120.0
2024-01-18 14:00:00,83.23,83.45,83.23,83.35,15969.0,79.7986,80.0095,79.7986,79.9137,15969.0
2024-01-18 14:10:00,83.32,83.4,83.28,83.32,11057.0,79.8849,79.9616,79.8465,79.8849,11057.0
2024-01-18 14:20:00,83.34,83.56,83.31,83.56,10124.0,79.9041,80.115,79.8753,80.115,10124.0
2024-01-18 14:30:00,83.58,83.66,83.53,83.6,9388.0,80.1342,80.2109,80.0862,80.1534,9388.0
2024-01-18 14:40:00,83.58,83.7,83.51,83.65,11840.0,80.1342,80.2492,80.0671,80.2013,11840.0
2024-01-18 14:50:00,83.67,83.78,83.66,83.72,16372.0,80.2205,80.3259,80.2109,80.2684,16372.0
2024-01-18 15:00:00,83.72,83.95,83.7,83.92,12604.0,80.2684,80.4889,80.2492,80.4602,12604.0
2024-01-18 15:10:00,83.97,83.97,83.83,83.86,18076.0,80.5081,80.5081,80.3739,80.4026,18076.0
2024-01-18 15:20:00,83.87,83.94,83.78,83.94,21316.0,80.4122,80.4793,80.3259,80.4793,21316.0
2024-01-18 15:30:00,83.93,84.06,83.93,83.99,18653.0,80.4698,80.5944,80.4698,80.5273,18653.0
2024-01-18 15:40:00,84.01,84.13,83.95,84.03,22413.0,80.5465,80.6615,80.4889,80.5656,22413.0
2024-01-18 15:50:00,84.03,84.14,83.95,83.99,128870.0,80.5656,80.6711,80.4889,80.5273,128870.0
2024-01-19 09:30:00,84.6,84.88,84.1,84.58,82779.0,81.1121,81.3806,80.6327,81.093,82779.0
2024-01-19 09:40:00,84.51,84.51,84.02,84.36,29236.0,81.0258,81.0258,80.556,80.882,29236.0
2024-01-19 09:50:00,84.35,84.35,84.0,84.03,21797.0,80.8724,80.8724,80.5369,80.5656,21797.0
2024-01-19 10:00:00,84.07,84.19,83.85,83.95,31054.0,80.604,80.719,80.393,80.4889,31054.0
2024-01-19 10:10:00,84.03,84.32,84.03,84.2,12033.0,80.5656,80.8437,80.5656,80.7286,12033.0
2024-01-19 10:20:00,84.17,84.34,84.02,84.34,15185.0,80.6999,80.8628,80.556,80.8628,15185.0
2024-01-19 10:30:00,84.32,84.62,84.08,84.57,22086.0,80.8437,81.1313,80.6136,81.0834,22086.0
2024-01-19 10:40:00,84.62,84.88,84.56,84.61,36206.0,81.1313,81.3806,81.0738,81.1217,36206.0
2024-01-19 10:50:00,84.59,84.81,84.51,84.56,15981.0,81.1025,81.3135,81.0258,81.0738,15981.0
2024-01-19 11:00:00,84.54,84.7,84.43,84.64,8868.0,81.0546,81.208,80.9491,81.1505,8868.0
2024-01-19 11:10:00,84.67,84.83,84.55,84.59,13543.0,81.1792,81.3326,81.0642,81.1025,13543.0
2024-01-19 11:20:00,84.59,84.6,84.38,84.55,29334.0,81.1025,81.1121,80.9012,81.0642,29334.0
2024-01-19 11:30:00,84.55,84.56,84.31,84.37,19797.0,81.0642,81.0738,80.8341,80.8916,19797.0
2024-01-19 11:40:00,84.39,84.48,84.33,84.36,14127.0,80.9108,80.9971,80.8533,80.882,14127.0
2024-01-19 11:50:00,84.38,84.64,84.38,84.61,32161.0,80.9012,81.1505,80.9012,81.1217,32161.0
2024-01-19 12:00:00,84.61,84.73,84.6,84.66,14291.0,81.1217,81.2368,81.1121,81.1697,14291.0
2024-01-19 12:10:00,84.66,84.7,84.51,84.53,12662.0,81.1697,81.208,81.0258,81.045,12662.0
2024-01-19 12:20:00,84.54,84.69,84.53,84.66,11968.0,81.0546,81.1984,81.045,81.1697,11968.0
2024-01-19 12:30:00,84.65,84.85,84.61,84.8,19576.0,81.1601,81.3518,81.1217,81.3039,19576.0
2024-01-19 12:40:00,84.79,84.8,84.68,84.71,13118.0,81.2943,81.3039,81.1888,81.2176,13118.0
2024-01-19 12:50:00,84.74,84.81,84.72,84.79,9046.0,81.2464,81.3135,81.2272,81.2943,9046.0
2024-01-19 13:00:00,84.77,84.98,84.69,84.96,13620.0,81.2751,81.4765,81.1984,81.4573,13620.0
2024-01-19 13:10:00,84.94,84.99,84.89,84.92,11547.0,81.4381,81.4861,81.3902,81.4189,11547.0
2024-01-19 13:20:00,84.9,84.95,84.71,84.79,58151.0,81.3998,81.4477,81.2176,81.2943,58151.0
2024-01-19 13:30:00,84.8,85.0,84.77,84.98,52141.0,81.3039,81.4956,81.2751,81.4765,52141.0
2024-01-19 13:40:00,84.99,85.01,84.74,84.77,31346.0,81.4861,81.5052,81.2464,81.2751,31346.0
2024-01-19 13:50:00,84.77,84.91,84.75,84.91,19432.0,81.2751,81.4093,81.2559,81.4093,19432.0
2024-01-19 14:00:00,84.89,84.96,84.87,84.88,22058.0,81.3902,81.4573,81.371,81.3806,22058.0
2024-01-19 14:10:00,84.88,84.91,84.71,84.71,15482.0,81.3806,81.4093,81.2176,81.2176,15482.0
2024-01-19 14:20:00,84.72,84.86,84.67,84.71,35044.0,81.2272,81.3614,81.1792,81.2176,35044.0
2024-01-19 14:30:00,84.73,84.75,84.57,84.73,23826.0,81.2368,81.2559,81.0834,81.2368,23826.0
2024-01-19 14:40:00,84.72,84.85,84.64,84.85,32624.0,81.2272,81.3518,81.1505,81.3518,32624.0
2024-01-19 14:50:00,84.85,85.11,84.81,85.1,73511.0,81.3518,81.6011,81.3135,81.5915,73511.0
2024-01-19 15:00:00,85.09,85.2,84.99,85.05,41029.0,81.5819,81.6874,81.4861,81.5436,41029.0
2024-01-19 15:10:00,85.03,85.04,84.84,84.88,23559.0,81.5244,81.534,81.3422,81.3806,23559.0
2024-01-19 15:20:00,84.88,84.96,84.74,84.92,26155.0,81.3806,81.4573,81.2464,81.4189,26155.0
2024-01-19 15:30:00,84.93,85.21,84.88,85.16,84096.0,81.4285,81.697,81.3806,81.649,84096.0
2024-01-19 15:40:00,85.17,85.4,85.08,85.37,91051.0,81.6586,81.8791,81.5723,81.8504,91051.0
2024-01-19 15:50:00,85.38,85.44,85.17,85.4,256679.0,81.86,81.9175,81.6586,81.8791,256679.0
2024-01-22 09:30:00,86.99,88.39,86.65,86.7,284568.0,83.4036,84.7459,83.0776,83.1256,284568.0
2024-01-22 09:40:00,86.59,86.61,85.89,86.09,50618.0,83.0201,83.0393,82.3489,82.5407,50618.0
2024-01-22 09:50:00,86.12,86.84,86.12,86.84,125082.0,82.5695,83.2598,82.5695,83.2598,125082.0
2024-01-22 10:00:00,86.85,87.05,86.48,86.8,72792.0,83.2694,83.4611,82.9146,83.2214,72792.0
2024-01-22 10:10:00,86.85,87.11,86.62,87.11,49425.0,83.2694,83.5186,83.0488,83.5186,49425.0
2024-01-22 10:20:00,87.09,87.27,86.63,86.65,86118.0,83.4995,83.6721,83.0584,83.0776,86118.0
2024-01-22 10:30:00,86.65,86.67,86.37,86.58,46065.0,83.0776,83.0968,82.8092,83.0105,46065.0
2024-01-22 10:40:00,86.64,87.05,86.55,86.97,25524.0,83.068,83.4611,82.9817,83.3844,25524.0
2024-01-22 10:50:00,86.97,87.28,86.94,87.06,28885.0,83.3844,83.6816,83.3557,83.4707,28885.0
2024-01-22 11:00:00,87.08,87.1,86.85,87.04,19304.0,83.4899,83.5091,83.2694,83.4515,19304.0
2024-01-22 11:10:00,87.05,87.16,86.68,86.7,172769.0,83.4611,83.5666,83.1064,83.1256,172769.0
2024-01-22 11:20:00,86.71,87.08,86.69,87.04,33368.0,83.1351,83.4899,83.116,83.4515,33368.0
2024-01-22 11:30:00,87.04,87.07,86.87,86.98,39059.0,83.4515,83.4803,83.2885,83.394,39059.0
2024-01-22 11:40:00,86.97,87.16,86.92,87.12,72538.0,83.3844,83.5666,83.3365,83.5282,72538.0
2024-01-22 11:50:00,87.11,87.48,87.11,87.48,94470.0,83.5186,83.8734,83.5186,83.8734,94470.0
2024-01-22 12:00:00,87.48,87.51,86.99,87.02,54902.0,83.8734,83.9022,83.4036,83.4324,54902.0
2024-01-22 12:10:00,87.01,87.5,87.01,87.29,92802.0,83.4228,83.8926,83.4228,83.6912,92802.0
2024-01-22 12:20:00,87.3,87.47,87.26,87.39,30895.0,83.7008,83.8638,83.6625,83.7871,30895.0
2024-01-22 12:30:00,87.41,87.47,87.29,87.41,46779.0,83.8063,83.8638,83.6912,83.8063,46779.0
2024-01-22 12:40:00,87.43,87.72,87.28,87.64,43707.0,83.8255,84.1035,83.6816,84.0268,43707.0
2024-01-22 12:50:00,87.65,87.68,87.49,87.52,56031.0,84.0364,84.0651,83.883,83.9117,56031.0
2024-01-22 13:00:00,87.5,87.6,87.4,87.55,67585.0,83.8926,83.9884,83.7967,83.9405,67585.0
2024-01-22 13:10:00,87.55,87.72,87.45,87.45,61917.0,83.9405,84.1035,83.8446,83.8446,61917.0
2024-01-22 13:20:00,87.43,87.6,87.33,87.38,25585.0,83.8255,83.9884,83.7296,83.7775,25585.0
2024-01-22 13:30:00,87.39,87.53,87.37,87.38,13714.0,83.7871,83.9213,83.7679,83.7775,13714.0
2024-01-22 13:40:00,87.4,87.4,87.1,87.16,35811.0,83.7967,83.7967,83.5091,83.5666,35811.0
2024-01-22 13:50:00,87.16,87.37,87.16,87.36,13493.0,83.5666,83.7679,83.5666,83.7583,13493.0
2024-01-22 14:00:00,87.36,87.56,87.36,87.53,31962.0,83.7583,83.9501,83.7583,83.9213,31962.0
2024-01-22 14:10:00,87.53,87.53,87.31,87.33,23344.0,83.9213,83.9213,83.7104,83.7296,23344.0
2024-01-22 14:20:00,87.33,87.33,87.22,87.32,51935.0,83.7296,83.7296,83.6241,83.72,51935.0
2024-01-22 14:30:00,87.32,87.46,87.22,87.26,54369.0,83.72,83.8542,83.6241,83.6625,54369.0
2024-01-22 14:40:00,87.24,87.24,87.07,87.19,32158.0,83.6433,83.6433,83.4803,83.5953,32158.0
2024-01-22 14:50:00,87.17,87.28,87.09,87.27,56153.0,83.5762,83.6816,83.4995,83.6721,56153.0
2024-01-22 15:00:00,87.28,87.34,87.11,87.24,89188.0,83.6816,83.7392,83.5186,83.6433,89188.0
2024-01-22 15:10:00,87.24,87.25,87.08,87.09,41430.0,83.6433,83.6529,83.4899,83.4995,41430.0
2024-01-22 15:20:00,87.1,87.3,87.05,87.24,78191.0,83.5091,83.7008,83.4611,83.6433,78191.0
2024-01-22 15:30:00,87.24,87.49,87.16,87.2,56249.0,83.6433,83.883,83.5666,83.6049,56249.0
2024-01-22 15:40:00,87.2,87.23,86.97,87.1,91596.0,83.6049,83.6337,83.3844,83.5091,91596.0
2024-01-22 15:50:00,87.09,87.16,86.97,87.06,433217.0,83.4995,83.5666,83.3844,83.4707,433217.0
2024-01-23 09:30:00,87.55,87.93,86.78,87.67,61341.0,83.9405,84.3048,83.2023,84.0556,61341.0
2024-01-23 09:40:00,87.55,88.15,87.55,88.08,111952.0,83.9405,84.5158,83.9405,84.4487,111952.0
2024-01-23 09:50:00,88.08,88.75,88.03,88.67,208306.0,84.4487,85.091,84.4007,85.0143,208306.0
2024-01-23 10:00:00,88.68,88.93,88.45,88.93,186251.0,85.0239,85.2636,84.8034,85.2636,186251.0
2024-01-23 10:10:00,88.91,89.1,88.75,89.07,79270.0,85.2444,85.4266,85.091,85.3978,79270.0
2024-01-23 10:20:00,89.08,89.3,88.75,88.9,105150.0,85.4074,85.6184,85.091,85.2348,105150.0
2024-01-23 10:30:00,88.9,89.05,88.71,88.9,54395.0,85.2348,85.3787,85.0527,85.2348,54395.0
2024-01-23 10:40:00,88.94,88.97,88.63,88.93,143626.0,85.2732,85.302,84.976,85.2636,143626.0
2024-01-23 10:50:00,88.88,88.88,88.53,88.58,53264.0,85.2157,85.2157,84.8801,84.928,53264.0
2024-01-23 11:00:00,88.61,88.74,88.54,88.62,48076.0,84.9568,85.0814,84.8897,84.9664,48076.0
2024-01-23 11:10:00,88.58,88.61,88.28,88.28,46495.0,84.928,84.9568,84.6404,84.6404,46495.0
2024-01-23 11:20:00,88.25,88.37,88.15,88.3,41656.0,84.6116,84.7267,84.5158,84.6596,41656.0
2024-01-23 11:30:00,88.31,88.32,88.03,88.24,33161.0,84.6692,84.6788,84.4007,84.6021,33161.0
2024-01-23 11:40:00,88.26,88.49,88.2,88.39,19076.0,84.6212,84.8418,84.5637,84.7459,19076.0
2024-01-23 11:50:00,88.36,88.38,88.2,88.23,20099.0,84.7171,84.7363,84.5637,84.5925,20099.0
2024-01-23 12:00:00,88.23,88.25,88.04,88.12,29859.0,84.5925,84.6116,84.4103,84.487,29859.0
2024-01-23 12:10:00,88.09,88.15,87.91,87.97,34165.0,84.4582,84.5158,84.2857,84.3432,34165.0
2024-01-23 12:20:00,87.98,88.04,87.84,87.88,42834.0,84.3528,84.4103,84.2186,84.2569,42834.0
2024-01-23 12:30:00,87.9,88.07,87.9,88.0,42908.0,84.2761,84.4391,84.2761,84.372,42908.0
2024-01-23 12:40:00,88.0,88.06,87.84,87.91,26516.0,84.372,84.4295,84.2186,84.2857,26516.0
2024-01-23 12:50:00,87.91,88.2,87.89,88.12,36103.0,84.2857,84.5637,84.2665,84.487,36103.0
2024-01-23 13:00:00,88.13,88.22,88.06,88.22,40057.0,84.4966,84.5829,84.4295,84.5829,40057.0
2024-01-23 13:10:00,88.19,88.52,88.09,88.5,36226.0,84.5541,84.8705,84.4582,84.8513,36226.0
2024-01-23 13:20:00,88.52,88.61,88.49,88.56,47173.0,84.8705,84.9568,84.8418,84.9089,47173.0
2024-01-23 13:30:00,88.56,88.68,88.43,88.59,39272.0,84.9089,85.0239,84.7842,84.9376,39272.0
2024-01-23 13:40:00,88.45,88.61,88.43,88.51,33366.0,84.8034,84.9568,84.7842,84.8609,33366.0
2024-01-23 13:50:00,88.52,88.6,88.45,88.55,29844.0,84.8705,84.9472,84.8034,84.8993,29844.0
2024-01-23 14:00:00,88.54,88.86,88.52,88.73,69788.0,84.8897,85.1965,84.8705,85.0719,69788.0
2024-01-23 14:10:00,88.73,88.75,88.47,88.53,33274.0,85.0719,85.091,84.8226,84.8801,33274.0
2024-01-23 14:20:00,88.53,88.73,88.5,88.68,34363.0,84.8801,85.0719,84.8513,85.0239,34363.0
2024-01-23 14:30:00,88.67,88.7,88.57,88.62,26655.0,85.0143,85.0431,84.9185,84.9664,26655.0
2024-01-23 14:40:00,88.66,88.71,88.5,88.58,41541.0,85.0047,85.0527,84.8513,84.928,41541.0
2024-01-23 14:50:00,88.59,88.65,88.51,88.62,30819.0,84.9376,84.9952,84.8609,84.9664,30819.0
2024-01-23 15:00:00,88.64,88.69,88.56,88.65,58113.0,84.9856,85.0335,84.9089,84.9952,58113.0
2024-01-23 15:10:00,88.66,88.77,88.62,88.74,34773.0,85.0047,85.1102,84.9664,85.0814,34773.0
2024-01-23 15:20:00,88.77,88.84,88.67,88.71,38872.0,85.1102,85.1773,85.0143,85.0527,38872.0
2024-01-23 15:30:00,88.7,88.8,88.67,88.72,72579.0,85.0431,85.139,85.0143,85.0623,72579.0
2024-01-23 15:40:00,88.74,88.79,88.66,88.76,78598.0,85.0814,85.1294,85.0047,85.1006,78598.0
2024-01-23 15:50:00,88.71,89.27,88.7,89.22,417929.0,85.0527,85.5896,85.0431,85.5417,417929.0
2024-01-24 09:30:00,90.12,90.28,88.76,88.94,112821.0,86.4046,86.558,85.1006,85.2732,112821.0
2024-01-24 09:40:00,88.93,89.0,88.05,88.36,47924.0,85.2636,85.3307,84.4199,84.7171,47924.0
2024-01-24 09:50:00,88.36,88.87,88.23,88.6,55834.0,84.7171,85.2061,84.5925,84.9472,55834.0
2024-01-24 10:00:00,88.62,88.92,88.5,88.61,49366.0,84.9664,85.254,84.8513,84.9568,49366.0
2024-01-24 10:10:00,88.58,88.71,88.24,88.71,36760.0,84.928,85.0527,84.6021,85.0527,36760.0
2024-01-24 10:20:00,88.71,88.78,88.06,88.42,32139.0,85.0527,85.1198,84.4295,84.7746,32139.0
2024-01-24 10:30:00,88.36,88.88,88.28,88.88,26656.0,84.7171,85.2157,84.6404,85.2157,26656.0
2024-01-24 10:40:00,88.94,89.0,88.57,88.76,25720.0,85.2732,85.3307,84.9185,85.1006,25720.0
2024-01-24 10:50:00,88.74,88.78,88.55,88.59,18987.0,85.0814,85.1198,84.8993,84.9376,18987.0
2024-01-24 11:00:00,88.61,88.85,88.53,88.61,36606.0,84.9568,85.1869,84.8801,84.9568,36606.0
2024-01-24 11:10:00,88.61,89.05,88.55,89.05,30031.0,84.9568,85.3787,84.8993,85.3787,30031.0
2024-01-24 11:20:00,89.0,89.3,88.84,89.09,53386.0,85.3307,85.6184,85.1773,85.417,53386.0
2024-01-24 11:30:00,89.12,89.26,89.03,89.06,59989.0,85.4458,85.58,85.3595,85.3883,59989.0
2024-01-24 11:40:00,89.03,89.16,88.92,88.95,12748.0,85.3595,85.4841,85.254,85.2828,12748.0
2024-01-24 11:50:00,88.95,89.53,88.9,89.42,54171.0,85.2828,85.8389,85.2348,85.7334,54171.0
2024-01-24 12:00:00,89.42,89.61,89.22,89.59,78411.0,85.7334,85.9156,85.5417,85.8964,78411.0
2024-01-24 12:10:00,89.62,89.63,88.96,88.96,46336.0,85.9252,85.9348,85.2924,85.2924,46336.0
2024-01-24 12:20:00,88.97,89.2,88.93,89.12,18995.0,85.302,85.5225,85.2636,85.4458,18995.0
2024-01-24 12:30:00,89.11,89.49,89.09,89.48,26889.0,85.4362,85.8005,85.417,85.7909,26889.0
2024-01-24 12:40:00,89.5,89.64,89.24,89.39,30056.0,85.8101,85.9443,85.5608,85.7046,30056.0
2024-01-24 12:50:00,89.35,89.62,89.34,89.58,43342.0,85.6663,85.9252,85.6567,85.8868,43342.0
2024-01-24 13:00:00,89.59,89.59,89.2,89.49,47242.0,85.8964,85.8964,85.5225,85.8005,47242.0
2024-01-24 13:10:00,89.48,89.54,89.07,89.11,46761.0,85.7909,85.8485,85.3978,85.4362,46761.0
2024-01-24 13:20:00,89.15,89.59,89.14,89.49,159450.0,85.4745,85.8964,85.465,85.8005,159450.0
2024-01-24 13:30:00,89.49,89.49,89.27,89.31,31899.0,85.8005,85.8005,85.5896,85.6279,31899.0
2024-01-24 13:40:00,89.31,89.37,88.96,89.09,53621.0,85.6279,85.6855,85.2924,85.417,53621.0
2024-01-24 13:50:00,89.11,89.31,89.06,89.2,32652.0,85.4362,85.6279,85.3883,85.5225,32652.0
2024-01-24 14:00:00,89.22,89.22,89.03,89.05,52508.0,85.5417,85.5417,85.3595,85.3787,52508.0
2024-01-24 14:10:00,89.04,89.12,88.84,89.02,80281.0,85.3691,85.4458,85.1773,85.3499,80281.0
2024-01-24 14:20:00,89.04,89.13,88.87,88.95,41535.0,85.3691,85.4554,85.2061,85.2828,41535.0
2024-01-24 14:30:00,88.95,89.1,88.87,88.92,68231.0,85.2828,85.4266,85.2061,85.254,68231.0
2024-01-24 14:40:00,88.94,89.46,88.92,89.38,46026.0,85.2732,85.7718,85.254,85.6951,46026.0
2024-01-24 14:50:00,89.38,89.39,89.05,89.14,36056.0,85.6951,85.7046,85.3787,85.465,36056.0
2024-01-24 15:00:00,89.16,89.31,89.06,89.3,31380.0,85.4841,85.6279,85.3883,85.6184,31380.0
2024-01-24 15:10:00,89.31,89.31,88.75,88.75,62671.0,85.6279,85.6279,85.091,85.091,62671.0
2024-01-24 15:20:00,88.78,89.01,88.74,88.91,40863.0,85.1198,85.3403,85.0814,85.2444,40863.0
2024-01-24 15:30:00,88.9,89.19,88.86,89.12,86178.0,85.2348,85.5129,85.1965,85.4458,86178.0
2024-01-24 15:40:00,89.12,89.34,89.04,89.14,102713.0,85.4458,85.6567,85.3691,85.465,102713.0
2024-01-24 15:50:00,89.14,89.33,88.96,89.11,266004.0,85.465,85.6471,85.2924,85.4362,266004.0
2024-01-25 09:30:00,91.2,91.2,86.5,88.46,385923.0,87.44,87.44,82.9338,84.813,385923.0
2024-01-25 09:40:00,88.49,89.32,88.34,89.08,302733.0,84.8418,85.6375,84.6979,85.4074,302733.0
2024-01-25 09:50:00,89.2,89.25,87.45,87.45,82784.0,85.5225,85.5704,83.8446,83.8446,82784.0
2024-01-25 10:00:00,87.46,88.7,87.16,88.59,177718.0,83.8542,85.0431,83.5666,84.9376,177718.0
2024-01-25 10:10:00,88.53,89.05,88.44,88.87,96786.0,84.8801,85.3787,84.7938,85.2061,96786.0
2024-01-25 10:20:00,88.88,89.06,88.1,88.43,96318.0,85.2157,85.3883,84.4678,84.7842,96318.0
2024-01-25 10:30:00,88.4,88.93,88.19,88.42,63958.0,84.7555,85.2636,84.5541,84.7746,63958.0
2024-01-25 10:40:00,88.44,88.67,88.39,88.54,62626.0,84.7938,85.0143,84.7459,84.8897,62626.0
2024-01-25 10:50:00,88.53,88.72,88.38,88.65,47424.0,84.8801,85.0623,84.7363,84.9952,47424.0
2024-01-25 11:00:00,88.6,89.28,88.59,88.78,104147.0,84.9472,85.5992,84.9376,85.1198,104147.0
2024-01-25 11:10:00,88.78,89.01,88.71,88.78,48840.0,85.1198,85.3403,85.0527,85.1198,48840.0
2024-01-25 11:20:00,88.76,89.28,88.73,89.27,115242.0,85.1006,85.5992,85.0719,85.5896,115242.0
2024-01-25 11:30:00,89.28,89.83,89.15,89.66,65984.0,85.5992,86.1265,85.4745,85.9635,65984.0
2024-01-25 11:40:00,89.66,89.75,88.79,88.97,39735.0,85.9635,86.0498,85.1294,85.302,39735.0
2024-01-25 11:50:00,88.94,89.04,88.54,88.66,52980.0,85.2732,85.3691,84.8897,85.0047,52980.0
2024-01-25 12:00:00,88.71,88.98,88.65,88.98,46974.0,85.0527,85.3116,84.9952,85.3116,46974.0
2024-01-25 12:10:00,88.95,89.33,88.9,89.22,63650.0,85.2828,85.6471,85.2348,85.5417,63650.0
2024-01-25 12:20:00,89.22,89.42,89.07,89.3,18024.0,85.5417,85.7334,85.3978,85.6184,18024.0
2024-01-25 12:30:00,89.31,89.38,89.02,89.15,21638.0,85.6279,85.6951,85.3499,85.4745,21638.0
2024-01-25 12:40:00,89.17,89.3,89.1,89.25,19772.0,85.4937,85.6184,85.4266,85.5704,19772.0
2024-01-25 12:50:00,89.25,89.59,89.23,89.59,26015.0,85.5704,85.8964,85.5512,85.8964,26015.0
2024-01-25 13:00:00,89.59,89.67,89.47,89.59,22246.0,85.8964,85.9731,85.7813,85.8964,22246.0
2024-01-25 13:10:00,89.57,89.62,89.16,89.2,21136.0,85.8772,85.9252,85.4841,85.5225,21136.0
2024-01-25 13:20:00,89.21,89.48,89.04,89.48,47796.0,85.5321,85.7909,85.3691,85.7909,47796.0
2024-01-25 13:30:00,89.45,89.64,89.39,89.43,46435.0,85.7622,85.9443,85.7046,85.743,46435.0
2024-01-25 13:40:00,89.47,89.7,89.47,89.62,24950.0,85.7813,86.0019,85.7813,85.9252,24950.0
2024-01-25 13:50:00,89.63,89.67,89.16,89.23,30182.0,85.9348,85.9731,85.4841,85.5512,30182.0
2024-01-25 14:00:00,89.18,89.18,88.83,88.9,29151.0,85.5033,85.5033,85.1677,85.2348,29151.0
2024-01-25 14:10:00,88.89,89.29,88.83,89.29,55359.0,85.2253,85.6088,85.1677,85.6088,55359.0
2024-01-25 14:20:00,89.3,89.89,89.29,89.85,60720.0,85.6184,86.184,85.6088,86.1457,60720.0
2024-01-25 14:30:00,89.88,90.08,89.55,89.65,83699.0,86.1744,86.3662,85.8581,85.9539,83699.0
2024-01-25 14:40:00,89.65,90.01,89.65,90.01,37828.0,85.9539,86.2991,85.9539,86.2991,37828.0
2024-01-25 14:50:00,89.98,90.44,89.96,90.33,51782.0,86.2703,86.7114,86.2511,86.6059,51782.0
2024-01-25 15:00:00,90.34,90.35,90.05,90.19,41853.0,86.6155,86.6251,86.3374,86.4717,41853.0
2024-01-25 15:10:00,90.18,90.3,89.89,89.95,45671.0,86.4621,86.5771,86.184,86.2416,45671.0
2024-01-25 15:20:00,89.94,90.33,89.87,90.31,72545.0,86.232,86.6059,86.1649,86.5867,72545.0
2024-01-25 15:30:00,90.31,90.37,90.11,90.16,50139.0,86.5867,86.6442,86.395,86.4429,50139.0
2024-01-25 15:40:00,90.17,90.59,90.16,90.48,98524.0,86.4525,86.8552,86.4429,86.7497,98524.0
2024-01-25 15:50:00,90.47,91.03,90.47,91.02,519472.0,86.7401,87.277,86.7401,87.2674,519472.0
2024-01-26 09:30:00,90.89,90.89,89.41,90.34,91996.0,87.1428,87.1428,85.7238,86.6155,91996.0
2024-01-26 09:40:00,90.31,90.79,90.09,90.72,36668.0,86.5867,87.0469,86.3758,86.9798,36668.0
2024-01-26 09:50:00,90.72,90.85,90.38,90.8,71394.0,86.9798,87.1045,86.6538,87.0565,71394.0
2024-01-26 10:00:00,90.79,91.17,90.78,90.83,96696.0,87.0469,87.4113,87.0373,87.0853,96696.0
2024-01-26 10:10:00,90.87,91.18,90.8,90.88,82040.0,87.1236,87.4209,87.0565,87.1332,82040.0
2024-01-26 10:20:00,90.88,91.38,90.88,91.38,36667.0,87.1332,87.6126,87.1332,87.6126,36667.0
2024-01-26 10:30:00,91.39,91.69,91.32,91.67,122265.0,87.6222,87.9098,87.5551,87.8906,122265.0
2024-01-26 10:40:00,91.69,91.95,91.38,91.5,44099.0,87.9098,88.1591,87.6126,87.7277,44099.0
2024-01-26 10:50:00,91.54,92.04,91.54,91.57,61767.0,87.766,88.2454,87.766,87.7948,61767.0
2024-01-26 11:00:00,91.56,91.69,91.3,91.49,32395.0,87.7852,87.9098,87.5359,87.7181,32395.0
2024-01-26 11:10:00,91.51,91.59,91.4,91.45,21182.0,87.7372,87.8139,87.6318,87.6797,21182.0
2024-01-26 11:20:00,91.43,91.47,90.96,90.96,22808.0,87.6605,87.6989,87.2099,87.2099,22808.0
2024-01-26 11:30:00,91.03,91.03,90.44,90.48,21227.0,87.277,87.277,86.7114,86.7497,21227.0
2024-01-26 11:40:00,90.44,90.72,90.27,90.72,32587.0,86.7114,86.9798,86.5484,86.9798,32587.0
2024-01-26 11:50:00,90.72,90.77,90.4,90.41,24313.0,86.9798,87.0278,86.673,86.6826,24313.0
2024-01-26 12:00:00,90.41,90.56,90.34,90.38,13406.0,86.6826,86.8264,86.6155,86.6538,13406.0
2024-01-26 12:10:00,90.4,90.72,90.36,90.58,96144.0,86.673,86.9798,86.6347,86.8456,96144.0
2024-01-26 12:20:00,90.59,90.74,90.58,90.63,25947.0,86.8552,86.999,86.8456,86.8935,25947.0
2024-01-26 12:30:00,90.63,90.65,90.41,90.47,37694.0,86.8935,86.9127,86.6826,86.7401,37694.0
2024-01-26 12:40:00,90.5,90.55,90.31,90.35,70555.0,86.7689,86.8168,86.5867,86.6251,70555.0
2024-01-26 12:50:00,90.38,90.53,90.35,90.5,33567.0,86.6538,86.7976,86.6251,86.7689,33567.0
2024-01-26 13:00:00,90.5,90.67,90.41,90.65,18367.0,86.7689,86.9319,86.6826,86.9127,18367.0
2024-01-26 13:10:00,90.67,90.72,90.38,90.42,50228.0,86.9319,86.9798,86.6538,86.6922,50228.0
2024-01-26 13:20:00,90.42,90.92,90.42,90.92,28544.0,86.6922,87.1716,86.6922,87.1716,28544.0
2024-01-26 13:30:00,90.94,91.05,90.91,90.95,27127.0,87.1907,87.2962,87.162,87.2003,27127.0
2024-01-26 13:40:00,90.94,90.96,90.84,90.93,36122.0,87.1907,87.2099,87.0949,87.1812,36122.0
2024-01-26 13:50:00,90.91,91.17,90.89,91.12,19166.0,87.162,87.4113,87.1428,87.3633,19166.0
2024-01-26 14:00:00,91.14,91.33,91.14,91.25,23392.0,87.3825,87.5647,87.3825,87.488,23392.0
2024-01-26 14:10:00,91.26,91.45,91.22,91.39,23884.0,87.4976,87.6797,87.4592,87.6222,23884.0
2024-01-26 14:20:00,91.41,91.45,91.12,91.18,20149.0,87.6414,87.6797,87.3633,87.4209,20149.0
2024-01-26 14:30:00,91.17,91.17,90.8,90.88,17423.0,87.4113,87.4113,87.0565,87.1332,17423.0
2024-01-26 14:40:00,90.88,91.01,90.77,90.83,28631.0,87.1332,87.2579,87.0278,87.0853,28631.0
2024-01-26 14:50:00,90.86,91.05,90.86,90.99,32719.0,87.114,87.2962,87.114,87.2387,32719.0
2024-01-26 15:00:00,90.97,91.04,90.6,90.6,27672.0,87.2195,87.2866,86.8648,86.8648,27672.0
2024-01-26 15:10:00,90.58,90.75,90.58,90.62,23110.0,86.8456,87.0086,86.8456,86.8839,23110.0
2024-01-26 15:20:00,90.61,90.65,90.37,90.52,82321.0,86.8744,86.9127,86.6442,86.7881,82321.0
2024-01-26 15:30:00,90.5,90.66,90.42,90.45,36176.0,86.7689,86.9223,86.6922,86.7209,36176.0
2024-01-26 15:40:00,90.45,90.49,90.32,90.45,71570.0,86.7209,86.7593,86.5963,86.7209,71570.0
2024-01-26 15:50:00,90.44,90.51,90.22,90.49,268154.0,86.7114,86.7785,86.5004,86.7593,268154.0
2024-01-29 09:30:00,90.68,90.87,90.47,90.65,26259.0,86.9415,87.1236,86.7401,86.9127,26259.0
2024-01-29 09:40:00,90.75,91.19,90.64,91.09,33450.0,87.0086,87.4304,86.9031,87.3346,33450.0
2024-01-29 09:50:00,91.08,91.13,90.79,90.9,43300.0,87.325,87.3729,87.0469,87.1524,43300.0
2024-01-29 10:00:00,90.92,91.25,90.85,91.23,52651.0,87.1716,87.488,87.1045,87.4688,52651.0
2024-01-29 10:10:00,91.17,91.59,91.01,91.37,30608.0,87.4113,87.8139,87.2579,87.603,30608.0
2024-01-29 10:20:00,91.35,91.37,90.89,91.06,38378.0,87.5838,87.603,87.1428,87.3058,38378.0
2024-01-29 10:30:00,91.05,91.1,90.81,90.98,273411.0,87.2962,87.3441,87.0661,87.2291,273411.0
2024-01-29 10:40:00,90.98,91.03,90.45,90.56,20784.0,87.2291,87.277,86.7209,86.8264,20784.0
2024-01-29 10:50:00,90.6,90.63,90.18,90.23,17420.0,86.8648,86.8935,86.4621,86.51,17420.0
2024-01-29 11:00:00,90.23,90.28,89.78,89.84,34074.0,86.51,86.558,86.0786,86.1361,34074.0
2024-01-29 11:10:00,89.87,89.88,89.55,89.7,36396.0,86.1649,86.1744,85.8581,86.0019,36396.0
2024-01-29 11:20:00,89.7,89.7,89.27,89.45,40027.0,86.0019,86.0019,85.5896,85.7622,40027.0
2024-01-29 11:30:00,89.46,89.75,89.39,89.57,14163.0,85.7718,86.0498,85.7046,85.8772,14163.0
2024-01-29 11:40:00,89.58,89.82,89.5,89.79,15430.0,85.8868,86.1169,85.8101,86.0882,15430.0
2024-01-29 11:50:00,89.79,89.91,89.7,89.78,23887.0,86.0882,86.2032,86.0019,86.0786,23887.0
2024-01-29 12:00:00,89.77,90.08,89.76,89.82,58058.0,86.069,86.3662,86.0594,86.1169,58058.0
2024-01-29 12:10:00,89.82,90.05,89.82,89.92,19653.0,86.1169,86.3374,86.1169,86.2128,19653.0
2024-01-29 12:20:00,89.94,89.98,89.86,89.9,12226.0,86.232,86.2703,86.1553,86.1936,12226.0
2024-01-29 12:30:00,89.89,90.15,89.79,90.11,24991.0,86.184,86.4333,86.0882,86.395,24991.0
2024-01-29 12:40:00,90.09,90.2,90.01,90.09,18983.0,86.3758,86.4813,86.2991,86.3758,18983.0
2024-01-29 12:50:00,90.1,90.29,90.1,90.2,14556.0,86.3854,86.5675,86.3854,86.4813,14556.0
2024-01-29 13:00:00,90.24,90.26,89.96,89.98,43350.0,86.5196,86.5388,86.2511,86.2703,43350.0
2024-01-29 13:10:00,89.96,90.04,89.73,89.73,42097.0,86.2511,86.3278,86.0306,86.0306,42097.0
2024-01-29 13:20:00,89.73,89.76,89.34,89.38,25570.0,86.0306,86.0594,85.6567,85.6951,25570.0
2024-01-29 13:30:00,89.38,89.41,88.95,88.96,27669.0,85.6951,85.7238,85.2828,85.2924,27669.0
2024-01-29 13:40:00,88.92,89.07,88.77,88.8,18241.0,85.254,85.3978,85.1102,85.139,18241.0
2024-01-29 13:50:00,88.78,88.8,88.56,88.78,23282.0,85.1198,85.139,84.9089,85.1198,23282.0
2024-01-29 14:00:00,88.76,88.91,88.69,88.7,24118.0,85.1006,85.2444,85.0335,85.0431,24118.0
2024-01-29 14:10:00,88.68,88.73,88.39,88.42,34588.0,85.0239,85.0719,84.7459,84.7746,34588.0
2024-01-29 14:20:00,88.42,88.66,88.4,88.56,100720.0,84.7746,85.0047,84.7555,84.9089,100720.0
2024-01-29 14:30:00,88.55,88.77,88.53,88.56,29003.0,84.8993,85.1102,84.8801,84.9089,29003.0
2024-01-29 14:40:00,88.57,88.64,88.44,88.52,24956.0,84.9185,84.9856,84.7938,84.8705,24956.0
2024-01-29 14:50:00,88.55,88.63,88.4,88.55,57308.0,84.8993,84.976,84.7555,84.8993,57308.0
2024-01-29 15:00:00,88.6,88.85,88.58,88.77,33831.0,84.9472,85.1869,84.928,85.1102,33831.0
2024-01-29 15:10:00,88.8,88.98,88.77,88.85,27283.0,85.139,85.3116,85.1102,85.1869,27283.0
2024-01-29 15:20:00,88.86,88.89,88.74,88.77,55038.0,85.1965,85.2253,85.0814,85.1102,55038.0
2024-01-29 15:30:00,88.77,88.77,88.51,88.56,32872.0,85.1102,85.1102,84.8609,84.9089,32872.0
2024-01-29 15:40:00,88.54,88.8,88.48,88.62,63265.0,84.8897,85.139,84.8322,84.9664,63265.0
2024-01-29 15:50:00,88.62,88.71,88.49,88.63,275398.0,84.9664,85.0527,84.8418,84.976,275398.0
2024-01-30 09:30:00,88.8,89.03,87.68,88.29,59268.0,85.139,85.3595,84.0651,84.65,59268.0
2024-01-30 09:40:00,88.31,89.18,88.08,88.86,98446.0,84.6692,85.5033,84.4487,85.1965,98446.0
2024-01-30 09:50:00,88.86,88.93,88.55,88.84,37729.0,85.1965,85.2636,84.8993,85.1773,37729.0
2024-01-30 10:00:00,88.77,88.8,88.2,88.35,18920.0,85.1102,85.139,84.5637,84.7075,18920.0
2024-01-30 10:10:00,88.32,88.4,88.11,88.33,24226.0,84.6788,84.7555,84.4774,84.6883,24226.0
2024-01-30 10:20:00,88.36,88.36,87.78,87.81,27453.0,84.7171,84.7171,84.161,84.1898,27453.0
2024-01-30 10:30:00,87.81,87.95,87.72,87.86,27056.0,84.1898,84.324,84.1035,84.2377,27056.0
2024-01-30 10:40:00,87.85,88.35,87.8,88.32,48015.0,84.2281,84.7075,84.1802,84.6788,48015.0
2024-01-30 10:50:00,88.32,88.44,88.2,88.43,41319.0,84.6788,84.7938,84.5637,84.7842,41319.0
2024-01-30 11:00:00,88.43,88.63,88.25,88.31,37823.0,84.7842,84.976,84.6116,84.6692,37823.0
2024-01-30 11:10:00,88.29,88.31,88.0,88.0,31657.0,84.65,84.6692,84.372,84.372,31657.0
2024-01-30 11:20:00,88.01,88.14,87.98,87.99,14832.0,84.3815,84.5062,84.3528,84.3624,14832.0
2024-01-30 11:30:00,88.02,88.17,88.0,88.1,12202.0,84.3911,84.5349,84.372,84.4678,12202.0
2024-01-30 11:40:00,88.11,88.11,87.88,87.95,20509.0,84.4774,84.4774,84.2569,84.324,20509.0
2024-01-30 11:50:00,87.94,87.94,87.74,87.76,25559.0,84.3144,84.3144,84.1227,84.1418,25559.0
2024-01-30 12:00:00,87.74,88.03,87.74,87.87,23268.0,84.1227,84.4007,84.1227,84.2473,23268.0
2024-01-30 12:10:00,87.87,87.98,87.84,87.85,13444.0,84.2473,84.3528,84.2186,84.2281,13444.0
2024-01-30 12:20:00,87.88,87.91,87.52,87.54,27548.0,84.2569,84.2857,83.9117,83.9309,27548.0
2024-01-30 12:30:00,87.52,87.56,87.4,87.45,20185.0,83.9117,83.9501,83.7967,83.8446,20185.0
2024-01-30 12:40:00,87.45,87.5,87.36,87.44,13152.0,83.8446,83.8926,83.7583,83.835,13152.0
2024-01-30 12:50:00,87.42,87.5,87.32,87.37,12926.0,83.8159,83.8926,83.72,83.7679,12926.0
2024-01-30 13:00:00,87.33,87.34,87.19,87.27,21355.0,83.7296,83.7392,83.5953,83.6721,21355.0
2024-01-30 13:10:00,87.27,87.5,87.27,87.5,14060.0,83.6721,83.8926,83.6721,83.8926,14060.0
2024-01-30 13:20:00,87.5,87.8,87.48,87.71,16474.0,83.8926,84.1802,83.8734,84.0939,16474.0
2024-01-30 13:30:00,87.72,87.76,87.5,87.53,14400.0,84.1035,84.1418,83.8926,83.9213,14400.0
2024-01-30 13:40:00,87.51,87.53,87.21,87.21,21572.0,83.9022,83.9213,83.6145,83.6145,21572.0
2024-01-30 13:50:00,87.22,87.36,87.21,87.32,19454.0,83.6241,83.7583,83.6145,83.72,19454.0
2024-01-30 14:00:00,87.32,87.59,87.27,87.54,34703.0,83.72,83.9789,83.6721,83.9309,34703.0
2024-01-30 14:10:00,87.54,87.56,87.31,87.31,16223.0,83.9309,83.9501,83.7104,83.7104,16223.0
2024-01-30 14:20:00,87.32,87.38,87.23,87.27,15240.0,83.72,83.7775,83.6337,83.6721,15240.0
2024-01-30 14:30:00,87.28,87.41,87.25,87.36,14316.0,83.6816,83.8063,83.6529,83.7583,14316.0
2024-01-30 14:40:00,87.36,87.43,87.34,87.42,25567.0,83.7583,83.8255,83.7392,83.8159,25567.0
2024-01-30 14:50:00,87.42,87.51,87.39,87.47,21360.0,83.8159,83.9022,83.7871,83.8638,21360.0
2024-01-30 15:00:00,87.48,87.55,87.31,87.35,25068.0,83.8734,83.9405,83.7104,83.7488,25068.0
2024-01-30 15:10:00,87.35,87.6,87.35,87.56,53477.0,83.7488,83.9884,83.7488,83.9501,53477.0
2024-01-30 15:20:00,87.58,87.74,87.57,87.66,19504.0,83.9693,84.1227,83.9597,84.046,19504.0
2024-01-30 15:30:00,87.65,87.67,87.5,87.65,38326.0,84.0364,84.0556,83.8926,84.0364,38326.0
2024-01-30 15:40:00,87.66,87.78,87.56,87.68,55932.0,84.046,84.161,83.9501,84.0651,55932.0
2024-01-30 15:50:00,87.68,87.8,87.48,87.59,238402.0,84.0651,84.1802,83.8734,83.9789,238402.0
2024-01-31 09:30:00,87.35,87.57,87.02,87.25,47804.0,83.7488,83.9597,83.4324,83.6529,47804.0
2024-01-31 09:40:00,87.28,87.78,87.28,87.59,13731.0,83.6816,84.161,83.6816,83.9789,13731.0
2024-01-31 09:50:00,87.59,87.62,87.12,87.17,16655.0,83.9789,84.0076,83.5282,83.5762,16655.0
2024-01-31 10:00:00,87.13,87.64,87.13,87.53,39542.0,83.5378,84.0268,83.5378,83.9213,39542.0
2024-01-31 10:10:00,87.53,87.6,87.27,87.31,38196.0,83.9213,83.9884,83.6721,83.7104,38196.0
2024-01-31 10:20:00,87.29,87.29,86.62,86.63,28972.0,83.6912,83.6912,83.0488,83.0584,28972.0
2024-01-31 10:30:00,86.7,87.07,86.65,86.71,86385.0,83.1256,83.4803,83.0776,83.1351,86385.0
2024-01-31 10:40:00,86.77,87.12,86.75,87.01,25160.0,83.1927,83.5282,83.1735,83.4228,25160.0
2024-01-31 10:50:00,87.06,87.13,86.83,87.13,35436.0,83.4707,83.5378,83.2502,83.5378,35436.0
2024-01-31 11:00:00,87.07,87.08,86.79,86.81,19048.0,83.4803,83.4899,83.2118,83.231,19048.0
2024-01-31 11:10:00,86.79,86.79,86.59,86.63,17794.0,83.2118,83.2118,83.0201,83.0584,17794.0
2024-01-31 11:20:00,86.66,86.68,86.42,86.5,22061.0,83.0872,83.1064,82.8571,82.9338,22061.0
2024-01-31 11:30:00,86.49,86.52,86.35,86.47,13342.0,82.9242,82.953,82.79,82.905,13342.0
2024-01-31 11:40:00,86.43,86.62,86.31,86.53,18433.0,82.8667,83.0488,82.7516,82.9626,18433.0
2024-01-31 11:50:00,86.53,86.57,86.23,86.25,26747.0,82.9626,83.0009,82.6749,82.6941,26747.0
2024-01-31 12:00:00,86.21,86.42,86.2,86.31,27943.0,82.6558,82.8571,82.6462,82.7516,27943.0
2024-01-31 12:10:00,86.31,86.33,86.02,86.04,30933.0,82.7516,82.7708,82.4736,82.4928,30933.0
2024-01-31 12:20:00,86.02,86.37,85.94,86.35,41954.0,82.4736,82.8092,82.3969,82.79,41954.0
2024-01-31 12:30:00,86.31,86.33,85.94,85.95,15363.0,82.7516,82.7708,82.3969,82.4065,15363.0
2024-01-31 12:40:00,85.94,86.27,85.94,86.16,35172.0,82.3969,82.7133,82.3969,82.6078,35172.0
2024-01-31 12:50:00,86.16,86.34,86.16,86.27,12150.0,82.6078,82.7804,82.6078,82.7133,12150.0
2024-01-31 13:00:00,86.27,86.29,86.12,86.12,13011.0,82.7133,82.7325,82.5695,82.5695,13011.0
2024-01-31 13:10:00,86.09,86.18,86.05,86.13,24572.0,82.5407,82.627,82.5023,82.5791,24572.0
2024-01-31 13:20:00,86.1,86.13,85.97,86.1,32536.0,82.5503,82.5791,82.4256,82.5503,32536.0
2024-01-31 13:30:00,86.11,86.14,85.8,85.81,36372.0,82.5599,82.5886,82.2627,82.2722,36372.0
2024-01-31 13:40:00,85.82,86.12,85.7,86.03,35009.0,82.2818,82.5695,82.1668,82.4832,35009.0
2024-01-31 13:50:00,86.02,86.06,85.86,85.92,22480.0,82.4736,82.5119,82.3202,82.3777,22480.0
2024-01-31 14:00:00,85.94,86.04,85.65,85.72,30112.0,82.3969,82.4928,82.1188,82.186,30112.0
2024-01-31 14:10:00,85.74,85.96,85.72,85.73,29955.0,82.2051,82.4161,82.186,82.1955,29955.0
2024-01-31 14:20:00,85.73,85.92,85.68,85.83,14888.0,82.1955,82.3777,82.1476,82.2914,14888.0
2024-01-31 14:30:00,85.8,86.38,85.67,86.32,18471.0,82.2627,82.8187,82.138,82.7612,18471.0
2024-01-31 14:40:00,86.34,86.55,86.26,86.26,27137.0,82.7804,82.9817,82.7037,82.7037,27137.0
2024-01-31 14:50:00,86.25,86.27,85.94,86.0,34705.0,82.6941,82.7133,82.3969,82.4544,34705.0
2024-01-31 15:00:00,86.0,86.04,85.41,85.72,32548.0,82.4544,82.4928,81.8887,82.186,32548.0
2024-01-31 15:10:00,85.74,85.89,85.62,85.76,28289.0,82.2051,82.3489,82.0901,82.2243,28289.0
2024-01-31 15:20:00,85.81,86.05,85.67,85.94,29840.0,82.2722,82.5023,82.138,82.3969,29840.0
2024-01-31 15:30:00,85.91,85.92,85.64,85.85,24650.0,82.3681,82.3777,82.1093,82.3106,24650.0
2024-01-31 15:40:00,85.84,85.86,85.63,85.67,37603.0,82.301,82.3202,82.0997,82.138,37603.0
2024-01-31 15:50:00,85.68,85.75,85.39,85.67,237338.0,82.1476,82.2147,81.8696,82.138,237338.0
2024-02-01 09:30:00,85.88,86.65,85.88,86.51,52767.0,82.3394,83.0776,82.3394,82.9434,52767.0
2024-02-01 09:40:00,86.66,87.51,86.66,87.02,37252.0,83.0872,83.9022,83.0872,83.4324,37252.0
2024-02-01 09:50:00,86.99,87.5,86.99,87.3,20668.0,83.4036,83.8926,83.4036,83.7008,20668.0
2024-02-01 10:00:00,87.24,87.41,86.99,87.22,15871.0,83.6433,83.8063,83.4036,83.6241,15871.0
2024-02-01 10:10:00,87.17,87.38,87.03,87.1,41450.0,83.5762,83.7775,83.4419,83.5091,41450.0
2024-02-01 10:20:00,87.1,87.1,86.5,86.68,22107.0,83.5091,83.5091,82.9338,83.1064,22107.0
2024-02-01 10:30:00,86.72,86.94,86.66,86.94,34802.0,83.1447,83.3557,83.0872,83.3557,34802.0
2024-02-01 10:40:00,86.95,87.07,86.66,86.68,16300.0,83.3652,83.4803,83.0872,83.1064,16300.0
2024-02-01 10:50:00,86.55,86.68,86.37,86.55,20265.0,82.9817,83.1064,82.8092,82.9817,20265.0
2024-02-01 11:00:00,86.53,86.8,86.5,86.72,13620.0,82.9626,83.2214,82.9338,83.1447,13620.0
2024-02-01 11:10:00,86.75,86.76,86.44,86.44,45403.0,83.1735,83.1831,82.8763,82.8763,45403.0
2024-02-01 11:20:00,86.43,86.63,86.34,86.37,25911.0,82.8667,83.0584,82.7804,82.8092,25911.0
2024-02-01 11:30:00,86.4,86.52,86.38,86.51,9105.0,82.8379,82.953,82.8187,82.9434,9105.0
2024-02-01 11:40:00,86.53,86.59,86.48,86.5,10975.0,82.9626,83.0201,82.9146,82.9338,10975.0
2024-02-01 11:50:00,86.53,86.58,86.38,86.39,14465.0,82.9626,83.0105,82.8187,82.8283,14465.0
2024-02-01 12:00:00,86.4,86.76,86.37,86.75,8758.0,82.8379,83.1831,82.8092,83.1735,8758.0
2024-02-01 12:10:00,86.75,86.76,86.55,86.61,16218.0,83.1735,83.1831,82.9817,83.0393,16218.0
2024-02-01 12:20:00,86.57,86.75,86.54,86.56,12574.0,83.0009,83.1735,82.9721,82.9913,12574.0
2024-02-01 12:30:00,86.58,86.75,86.58,86.69,47178.0,83.0105,83.1735,83.0105,83.116,47178.0
2024-02-01 12:40:00,86.72,86.86,86.67,86.83,28012.0,83.1447,83.279,83.0968,83.2502,28012.0
2024-02-01 12:50:00,86.86,86.89,86.6,86.69,64320.0,83.279,83.3077,83.0297,83.116,64320.0
2024-02-01 13:00:00,86.75,86.83,86.59,86.65,22400.0,83.1735,83.2502,83.0201,83.0776,22400.0
2024-02-01 13:10:00,86.6,86.85,86.6,86.75,44390.0,83.0297,83.2694,83.0297,83.1735,44390.0
2024-02-01 13:20:00,86.78,86.81,86.69,86.71,11857.0,83.2023,83.231,83.116,83.1351,11857.0
2024-02-01 13:30:00,86.73,86.79,86.56,86.67,22203.0,83.1543,83.2118,82.9913,83.0968,22203.0
2024-02-01 13:40:00,86.67,86.74,86.58,86.72,16814.0,83.0968,83.1639,83.0105,83.1447,16814.0
2024-02-01 13:50:00,86.72,86.78,86.65,86.73,11392.0,83.1447,83.2023,83.0776,83.1543,11392.0
2024-02-01 14:00:00,86.74,86.94,86.73,86.94,11550.0,83.1639,83.3557,83.1543,83.3557,11550.0
2024-02-01 14:10:00,86.96,86.97,86.85,86.87,17679.0,83.3748,83.3844,83.2694,83.2885,17679.0
2024-02-01 14:20:00,86.88,86.95,86.81,86.9,9570.0,83.2981,83.3652,83.231,83.3173,9570.0
2024-02-01 14:30:00,86.9,86.9,86.78,86.88,10666.0,83.3173,83.3173,83.2023,83.2981,10666.0
2024-02-01 14:40:00,86.89,86.92,86.76,86.87,12383.0,83.3077,83.3365,83.1831,83.2885,12383.0
2024-02-01 14:50:00,86.89,86.89,86.83,86.83,12065.0,83.3077,83.3077,83.2502,83.2502,12065.0
2024-02-01 15:00:00,86.84,86.87,86.72,86.75,21089.0,83.2598,83.2885,83.1447,83.1735,21089.0
2024-02-01 15:10:00,86.75,86.88,86.66,86.85,19588.0,83.1735,83.2981,83.0872,83.2694,19588.0
2024-02-01 15:20:00,86.85,87.01,86.82,86.95,17775.0,83.2694,83.4228,83.2406,83.3652,17775.0
2024-02-01 15:30:00,86.95,87.02,86.94,86.99,19969.0,83.3652,83.4324,83.3557,83.4036,19969.0
2024-02-01 15:40:00,87.0,87.0,86.8,86.8,35224.0,83.4132,83.4132,83.2214,83.2214,35224.0
2024-02-01 15:50:00,86.8,86.9,86.74,86.8,167301.0,83.2214,83.3173,83.1639,83.2214,167301.0
2024-02-02 09:30:00,86.65,86.75,86.13,86.47,30322.0,83.0776,83.1735,82.5791,82.905,30322.0
2024-02-02 09:40:00,86.48,86.48,86.13,86.21,22882.0,82.9146,82.9146,82.5791,82.6558,22882.0
2024-02-02 09:50:00,86.19,86.44,85.95,86.03,54657.0,82.6366,82.8763,82.4065,82.4832,54657.0
2024-02-02 10:00:00,86.12,86.31,85.99,86.06,42242.0,82.5695,82.7516,82.4448,82.5119,42242.0
2024-02-02 10:10:00,86.02,86.29,85.93,86.18,19164.0,82.4736,82.7325,82.3873,82.627,19164.0
2024-02-02 10:20:00,86.22,86.35,86.03,86.29,35638.0,82.6653,82.79,82.4832,82.7325,35638.0
2024-02-02 10:30:00,86.28,86.35,86.11,86.31,17720.0,82.7229,82.79,82.5599,82.7516,17720.0
2024-02-02 10:40:00,86.31,86.65,86.31,86.65,17622.0,82.7516,83.0776,82.7516,83.0776,17622.0
2024-02-02 10:50:00,86.58,86.76,86.51,86.54,19910.0,83.0105,83.1831,82.9434,82.9721,19910.0
2024-02-02 11:00:00,86.58,86.62,86.39,86.39,9377.0,83.0105,83.0488,82.8283,82.8283,9377.0
2024-02-02 11:10:00,86.37,86.51,86.28,86.46,9831.0,82.8092,82.9434,82.7229,82.8954,9831.0
2024-02-02 11:20:00,86.41,86.81,86.38,86.81,17656.0,82.8475,83.231,82.8187,83.231,17656.0
2024-02-02 11:30:00,86.82,86.89,86.75,86.88,5487.0,83.2406,83.3077,83.1735,83.2981,5487.0
2024-02-02 11:40:00,86.91,86.98,86.82,86.96,9210.0,83.3269,83.394,83.2406,83.3748,9210.0
2024-02-02 11:50:00,86.95,87.04,86.88,87.01,27430.0,83.3652,83.4515,83.2981,83.4228,27430.0
2024-02-02 12:00:00,86.97,87.04,86.93,86.95,17171.0,83.3844,83.4515,83.3461,83.3652,17171.0
2024-02-02 12:10:00,86.95,87.07,86.93,87.07,27297.0,83.3652,83.4803,83.3461,83.4803,27297.0
2024-02-02 12:20:00,87.06,87.47,87.04,87.47,38793.0,83.4707,83.8638,83.4515,83.8638,38793.0
2024-02-02 12:30:00,87.48,87.54,87.37,87.42,27352.0,83.8734,83.9309,83.7679,83.8159,27352.0
2024-02-02 12:40:00,87.39,87.39,87.02,87.23,19972.0,83.7871,83.7871,83.4324,83.6337,19972.0
2024-02-02 12:50:00,87.23,87.24,87.04,87.22,11965.0,83.6337,83.6433,83.4515,83.6241,11965.0
2024-02-02 13:00:00,87.22,87.31,87.0,87.01,14549.0,83.6241,83.7104,83.4132,83.4228,14549.0
2024-02-02 13:10:00,87.05,87.17,87.01,87.17,10614.0,83.4611,83.5762,83.4228,83.5762,10614.0
2024-02-02 13:20:00,87.19,87.33,87.1,87.31,23971.0,83.5953,83.7296,83.5091,83.7104,23971.0
2024-02-02 13:30:00,87.31,87.4,87.0,87.31,44971.0,83.7104,83.7967,83.4132,83.7104,44971.0
2024-02-02 13:40:00,87.36,87.36,87.17,87.36,13746.0,83.7583,83.7583,83.5762,83.7583,13746.0
2024-02-02 13:50:00,87.39,87.45,87.21,87.35,18074.0,83.7871,83.8446,83.6145,83.7488,18074.0
2024-02-02 14:00:00,87.35,87.51,87.27,87.41,18370.0,83.7488,83.9022,83.6721,83.8063,18370.0
2024-02-02 14:10:00,87.4,87.61,87.39,87.5,13932.0,83.7967,83.998,83.7871,83.8926,13932.0
2024-02-02 14:20:00,87.5,87.56,87.41,87.55,12086.0,83.8926,83.9501,83.8063,83.9405,12086.0
2024-02-02 14:30:00,87.56,87.74,87.55,87.69,33896.0,83.9501,84.1227,83.9405,84.0747,33896.0
2024-02-02 14:40:00,87.72,87.8,87.54,87.6,45529.0,84.1035,84.1802,83.9309,83.9884,45529.0
2024-02-02 14:50:00,87.59,87.72,87.5,87.72,20670.0,83.9789,84.1035,83.8926,84.1035,20670.0
2024-02-02 15:00:00,87.72,87.87,87.72,87.83,22534.0,84.1035,84.2473,84.1035,84.209,22534.0
2024-02-02 15:10:00,87.83,87.88,87.76,87.87,23506.0,84.209,84.2569,84.1418,84.2473,23506.0
2024-02-02 15:20:00,87.87,87.97,87.75,87.96,22929.0,84.2473,84.3432,84.1323,84.3336,22929.0
2024-02-02 15:30:00,87.97,87.97,87.7,87.84,43552.0,84.3432,84.3432,84.0843,84.2186,43552.0
2024-02-02 15:40:00,87.84,87.9,87.74,87.84,67709.0,84.2186,84.2761,84.1227,84.2186,67709.0
2024-02-02 15:50:00,87.8,87.89,87.49,87.49,180379.0,84.1802,84.2665,83.883,83.883,180379.0
2024-02-05 09:30:00,87.17,87.19,86.36,86.36,21704.0,83.5762,83.5953,82.7996,82.7996,21704.0
2024-02-05 09:40:00,86.36,86.5,85.92,85.95,22640.0,82.7996,82.9338,82.3777,82.4065,22640.0
2024-02-05 09:50:00,85.96,85.99,85.52,85.9,20530.0,82.4161,82.4448,81.9942,82.3585,20530.0
2024-02-05 10:00:00,85.82,85.88,85.39,85.59,25412.0,82.2818,82.3394,81.8696,82.0613,25412.0
2024-02-05 10:10:00,85.59,85.73,85.4,85.44,23611.0,82.0613,82.1955,81.8791,81.9175,23611.0
2024-02-05 10:20:00,85.44,85.66,85.29,85.42,42807.0,81.9175,82.1284,81.7737,81.8983,42807.0
2024-02-05 10:30:00,85.42,85.57,85.31,85.56,8649.0,81.8983,82.0421,81.7929,82.0326,8649.0
2024-02-05 10:40:00,85.53,85.53,85.25,85.46,13991.0,82.0038,82.0038,81.7353,81.9367,13991.0
2024-02-05 10:50:00,85.5,85.69,85.47,85.53,30937.0,81.975,82.1572,81.9463,82.0038,30937.0
2024-02-05 11:00:00,85.56,85.82,85.51,85.81,11728.0,82.0326,82.2818,81.9846,82.2722,11728.0
2024-02-05 11:10:00,85.82,85.91,85.69,85.81,9111.0,82.2818,82.3681,82.1572,82.2722,9111.0
2024-02-05 11:20:00,85.81,85.81,85.62,85.65,11842.0,82.2722,82.2722,82.0901,82.1188,11842.0
2024-02-05 11:30:00,85.65,85.72,85.51,85.59,10555.0,82.1188,82.186,81.9846,82.0613,10555.0
2024-02-05 11:40:00,85.56,85.61,85.43,85.56,23107.0,82.0326,82.0805,81.9079,82.0326,23107.0
2024-02-05 11:50:00,85.55,85.63,85.49,85.57,16451.0,82.023,82.0997,81.9654,82.0421,16451.0
2024-02-05 12:00:00,85.54,85.58,85.44,85.58,7898.0,82.0134,82.0517,81.9175,82.0517,7898.0
2024-02-05 12:10:00,85.62,85.83,85.6,85.69,17740.0,82.0901,82.2914,82.0709,82.1572,17740.0
2024-02-05 12:20:00,85.69,85.69,85.43,85.53,27506.0,82.1572,82.1572,81.9079,82.0038,27506.0
2024-02-05 12:30:00,85.59,85.65,85.4,85.63,21776.0,82.0613,82.1188,81.8791,82.0997,21776.0
2024-02-05 12:40:00,85.64,85.66,85.47,85.54,15848.0,82.1093,82.1284,81.9463,82.0134,15848.0
2024-02-05 12:50:00,85.56,85.56,85.34,85.34,17025.0,82.0326,82.0326,81.8216,81.8216,17025.0
2024-02-05 13:00:00,85.34,85.4,85.22,85.37,22301.0,81.8216,81.8791,81.7066,81.8504,22301.0
2024-02-05 13:10:00,85.35,85.43,85.26,85.27,15230.0,81.8312,81.9079,81.7449,81.7545,15230.0
2024-02-05 13:20:00,85.27,85.37,85.18,85.31,23318.0,81.7545,81.8504,81.6682,81.7929,23318.0
2024-02-05 13:30:00,85.34,85.47,85.19,85.23,16401.0,81.8216,81.9463,81.6778,81.7162,16401.0
2024-02-05 13:40:00,85.23,85.34,85.15,85.31,34631.0,81.7162,81.8216,81.6395,81.7929,34631.0
2024-02-05 13:50:00,85.31,85.31,85.12,85.23,15950.0,81.7929,81.7929,81.6107,81.7162,15950.0
2024-02-05 14:00:00,85.21,85.35,85.17,85.27,22726.0,81.697,81.8312,81.6586,81.7545,22726.0
2024-02-05 14:10:00,85.3,85.36,85.2,85.23,17204.0,81.7833,81.8408,81.6874,81.7162,17204.0
2024-02-05 14:20:00,85.25,85.37,85.2,85.23,37971.0,81.7353,81.8504,81.6874,81.7162,37971.0
2024-02-05 14:30:00,85.21,85.55,85.21,85.51,31138.0,81.697,82.023,81.697,81.9846,31138.0
2024-02-05 14:40:00,85.51,85.83,85.45,85.83,16342.0,81.9846,82.2914,81.9271,82.2914,16342.0
2024-02-05 14:50:00,85.81,85.85,85.69,85.75,18957.0,82.2722,82.3106,82.1572,82.2147,18957.0
2024-02-05 15:00:00,85.73,85.82,85.61,85.71,14843.0,82.1955,82.2818,82.0805,82.1764,14843.0
2024-02-05 15:10:00,85.78,85.83,85.64,85.78,10630.0,82.2435,82.2914,82.1093,82.2435,10630.0
2024-02-05 15:20:00,85.77,85.86,85.7,85.76,18942.0,82.2339,82.3202,82.1668,82.2243,18942.0
2024-02-05 15:30:00,85.77,85.87,85.66,85.72,21207.0,82.2339,82.3298,82.1284,82.186,21207.0
2024-02-05 15:40:00,85.72,85.72,85.37,85.38,49390.0,82.186,82.186,81.8504,81.86,49390.0
2024-02-05 15:50:00,85.39,85.65,85.36,85.47,179699.0,81.8696,82.1188,81.8408,81.9463,179699.0
2024-02-06 09:30:00,86.04,86.36,85.47,85.89,27007.0,82.4928,82.7996,81.9463,82.3489,27007.0
2024-02-06 09:40:00,85.94,86.13,85.77,85.78,14660.0,82.3969,82.5791,82.2339,82.2435,14660.0
2024-02-06 09:50:00,85.84,86.22,85.71,85.98,27358.0,82.301,82.6653,82.1764,82.4352,27358.0
2024-02-06 10:00:00,86.05,86.09,85.72,85.94,11699.0,82.5023,82.5407,82.186,82.3969,11699.0
2024-02-06 10:10:00,85.96,86.51,85.86,86.51,46718.0,82.4161,82.9434,82.3202,82.9434,46718.0
2024-02-06 10:20:00,86.56,86.72,86.14,86.56,39153.0,82.9913,83.1447,82.5886,82.9913,39153.0
2024-02-06 10:30:00,86.62,86.66,86.19,86.4,34340.0,83.0488,83.0872,82.6366,82.8379,34340.0
2024-02-06 10:40:00,86.34,86.34,85.93,85.93,9021.0,82.7804,82.7804,82.3873,82.3873,9021.0
2024-02-06 10:50:00,85.92,86.15,85.67,86.08,37570.0,82.3777,82.5982,82.138,82.5311,37570.0
2024-02-06 11:00:00,86.05,86.15,85.9,86.05,8150.0,82.5023,82.5982,82.3585,82.5023,8150.0
2024-02-06 11:10:00,86.08,86.23,85.98,86.23,20211.0,82.5311,82.6749,82.4352,82.6749,20211.0
2024-02-06 11:20:00,86.23,86.34,86.09,86.14,9790.0,82.6749,82.7804,82.5407,82.5886,9790.0
2024-02-06 11:30:00,86.15,86.23,86.07,86.2,8415.0,82.5982,82.6749,82.5215,82.6462,8415.0
2024-02-06 11:40:00,86.19,86.3,86.04,86.06,19863.0,82.6366,82.742,82.4928,82.5119,19863.0
2024-02-06 11:50:00,86.05,86.17,85.91,86.09,81212.0,82.5023,82.6174,82.3681,82.5407,81212.0
2024-02-06 12:00:00,86.11,86.57,86.06,86.55,52762.0,82.5599,83.0009,82.5119,82.9817,52762.0
2024-02-06 12:10:00,86.57,86.72,86.49,86.53,30516.0,83.0009,83.1447,82.9242,82.9626,30516.0
2024-02-06 12:20:00,86.5,86.77,86.5,86.67,62962.0,82.9338,83.1927,82.9338,83.0968,62962.0
2024-02-06 12:30:00,86.64,86.69,86.42,86.56,32075.0,83.068,83.116,82.8571,82.9913,32075.0
2024-02-06 12:40:00,86.56,86.59,86.16,86.16,47895.0,82.9913,83.0201,82.6078,82.6078,47895.0
2024-02-06 12:50:00,86.2,86.39,86.19,86.24,67387.0,82.6462,82.8283,82.6366,82.6845,67387.0
2024-02-06 13:00:00,86.24,86.61,86.19,86.32,268522.0,82.6845,83.0393,82.6366,82.7612,268522.0
2024-02-06 13:10:00,86.35,86.52,86.25,86.51,34496.0,82.79,82.953,82.6941,82.9434,34496.0
2024-02-06 13:20:00,86.51,86.6,86.33,86.6,17659.0,82.9434,83.0297,82.7708,83.0297,17659.0
2024-02-06 13:30:00,86.59,86.63,86.41,86.45,13826.0,83.0201,83.0584,82.8475,82.8859,13826.0
2024-02-06 13:40:00,86.48,86.55,86.33,86.34,27765.0,82.9146,82.9817,82.7708,82.7804,27765.0
2024-02-06 13:50:00,86.32,86.44,86.25,86.4,16781.0,82.7612,82.8763,82.6941,82.8379,16781.0
2024-02-06 14:00:00,86.4,86.4,86.05,86.07,48887.0,82.8379,82.8379,82.5023,82.5215,48887.0
2024-02-06 14:10:00,86.09,86.23,86.06,86.2,43785.0,82.5407,82.6749,82.5119,82.6462,43785.0
2024-02-06 14:20:00,86.2,86.33,86.08,86.17,39324.0,82.6462,82.7708,82.5311,82.6174,39324.0
2024-02-06 14:30:00,86.16,86.31,85.99,86.09,53805.0,82.6078,82.7516,82.4448,82.5407,53805.0
2024-02-06 14:40:00,86.09,86.28,86.06,86.23,14981.0,82.5407,82.7229,82.5119,82.6749,14981.0
2024-02-06 14:50:00,86.25,86.42,86.13,86.38,13907.0,82.6941,82.8571,82.5791,82.8187,13907.0
2024-02-06 15:00:00,86.37,86.53,86.36,86.42,17202.0,82.8092,82.9626,82.7996,82.8571,17202.0
2024-02-06 15:10:00,86.41,86.41,86.15,86.21,27179.0,82.8475,82.8475,82.5982,82.6558,27179.0
2024-02-06 15:20:00,86.23,86.26,86.11,86.22,21965.0,82.6749,82.7037,82.5599,82.6653,21965.0
2024-02-06 15:30:00,86.22,86.3,86.03,86.05,38967.0,82.6653,82.742,82.4832,82.5023,38967.0
2024-02-06 15:40:00,86.04,86.13,85.96,86.13,40899.0,82.4928,82.5791,82.4161,82.5791,40899.0
2024-02-06 15:50:00,86.11,86.22,86.03,86.22,141011.0,82.5599,82.6653,82.4832,82.6653,141011.0
2024-02-07 09:30:00,86.49,86.67,85.33,85.53,19260.0,82.9242,83.0968,81.812,82.0038,19260.0
2024-02-07 09:40:00,85.42,85.67,85.37,85.52,12197.0,81.8983,82.138,81.8504,81.9942,12197.0
2024-02-07 09:50:00,85.55,85.81,85.43,85.52,8557.0,82.023,82.2722,81.9079,81.9942,8557.0
2024-02-07 10:00:00,85.59,86.23,85.5,86.23,94159.0,82.0613,82.6749,81.975,82.6749,94159.0
2024-02-07 10:10:00,86.23,86.27,85.97,86.11,16614.0,82.6749,82.7133,82.4256,82.5599,16614.0
2024-02-07 10:20:00,86.12,86.55,85.93,86.55,106018.0,82.5695,82.9817,82.3873,82.9817,106018.0
2024-02-07 10:30:00,86.54,86.56,86.1,86.38,22207.0,82.9721,82.9913,82.5503,82.8187,22207.0
2024-02-07 10:40:00,86.39,86.96,86.35,86.93,33840.0,82.8283,83.3748,82.79,83.3461,33840.0
2024-02-07 10:50:00,86.96,87.32,86.92,87.25,43739.0,83.3748,83.72,83.3365,83.6529,43739.0
2024-02-07 11:00:00,87.25,87.25,86.95,86.97,30850.0,83.6529,83.6529,83.3652,83.3844,30850.0
2024-02-07 11:10:00,87.01,87.07,86.61,86.65,73201.0,83.4228,83.4803,83.0393,83.0776,73201.0
2024-02-07 11:20:00,86.65,86.65,86.3,86.38,20129.0,83.0776,83.0776,82.742,82.8187,20129.0
2024-02-07 11:30:00,86.37,86.37,86.16,86.2,19673.0,82.8092,82.8092,82.6078,82.6462,19673.0
2024-02-07 11:40:00,86.23,86.34,86.19,86.28,9828.0,82.6749,82.7804,82.6366,82.7229,9828.0
2024-02-07 11:50:00,86.28,86.38,86.21,86.35,6637.0,82.7229,82.8187,82.6558,82.79,6637.0
2024-02-07 12:00:00,86.35,86.39,86.26,86.26,13984.0,82.79,82.8283,82.7037,82.7037,13984.0
2024-02-07 12:10:00,86.25,86.25,85.96,86.11,18311.0,82.6941,82.6941,82.4161,82.5599,18311.0
2024-02-07 12:20:00,86.14,86.18,85.98,86.16,9670.0,82.5886,82.627,82.4352,82.6078,9670.0
2024-02-07 12:30:00,86.16,86.3,86.12,86.26,10457.0,82.6078,82.742,82.5695,82.7037,10457.0
2024-02-07 12:40:00,86.26,86.38,86.15,86.32,9207.0,82.7037,82.8187,82.5982,82.7612,9207.0
2024-02-07 12:50:00,86.34,86.52,86.32,86.49,5924.0,82.7804,82.953,82.7612,82.9242,5924.0
2024-02-07 13:00:00,86.52,86.66,86.42,86.59,9036.0,82.953,83.0872,82.8571,83.0201,9036.0
2024-02-07 13:10:00,86.62,86.74,86.6,86.7,6672.0,83.0488,83.1639,83.0297,83.1256,6672.0
2024-02-07 13:20:00,86.73,86.87,86.72,86.75,14567.0,83.1543,83.2885,83.1447,83.1735,14567.0
2024-02-07 13:30:00,86.78,86.87,86.75,86.81,13907.0,83.2023,83.2885,83.1735,83.231,13907.0
2024-02-07 13:40:00,86.81,86.93,86.62,86.72,13811.0,83.231,83.3461,83.0488,83.1447,13811.0
2024-02-07 13:50:00,86.69,86.71,86.56,86.59,9636.0,83.116,83.1351,82.9913,83.0201,9636.0
2024-02-07 14:00:00,86.62,86.64,86.36,86.4,10428.0,83.0488,83.068,82.7996,82.8379,10428.0
2024-02-07 14:10:00,86.4,86.5,86.3,86.3,6144.0,82.8379,82.9338,82.742,82.742,6144.0
2024-02-07 14:20:00,86.32,86.5,86.32,86.37,8258.0,82.7612,82.9338,82.7612,82.8092,8258.0
2024-02-07 14:30:00,86.38,86.49,86.36,86.48,9087.0,82.8187,82.9242,82.7996,82.9146,9087.0
2024-02-07 14:40:00,86.48,86.64,86.38,86.56,7496.0,82.9146,83.068,82.8187,82.9913,7496.0
2024-02-07 14:50:00,86.56,86.69,86.55,86.65,10451.0,82.9913,83.116,82.9817,83.0776,10451.0
2024-02-07 15:00:00,86.65,86.78,86.59,86.64,14902.0,83.0776,83.2023,83.0201,83.068,14902.0
2024-02-07 15:10:00,86.65,86.8,86.58,86.7,25729.0,83.0776,83.2214,83.0105,83.1256,25729.0
2024-02-07 15:20:00,86.72,86.72,86.5,86.6,13813.0,83.1447,83.1447,82.9338,83.0297,13813.0
2024-02-07 15:30:00,86.59,86.65,86.56,86.63,12588.0,83.0201,83.0776,82.9913,83.0584,12588.0
2024-02-07 15:40:00,86.63,86.74,86.62,86.7,40969.0,83.0584,83.1639,83.0488,83.1256,40969.0
2024-02-07 15:50:00,86.71,86.9,86.66,86.79,166575.0,83.1351,83.3173,83.0872,83.2118,166575.0
2024-02-08 09:30:00,86.7,86.91,86.23,86.65,19457.0,83.1256,83.3269,82.6749,83.0776,19457.0
2024-02-08 09:40:00,86.48,86.52,85.79,86.12,17093.0,82.9146,82.953,82.2531,82.5695,17093.0
2024-02-08 09:50:00,86.09,86.5,86.08,86.5,6873.0,82.5407,82.9338,82.5311,82.9338,6873.0
2024-02-08 10:00:00,86.49,86.6,86.33,86.59,10937.0,82.9242,83.0297,82.7708,83.0201,10937.0
2024-02-08 10:10:00,86.48,86.88,86.45,86.83,14094.0,82.9146,83.2981,82.8859,83.2502,14094.0
2024-02-08 10:20:00,86.85,87.0,86.74,86.93,19533.0,83.2694,83.4132,83.1639,83.3461,19533.0
2024-02-08 10:30:00,86.94,87.16,86.92,87.03,19325.0,83.3557,83.5666,83.3365,83.4419,19325.0
2024-02-08 10:40:00,87.05,87.37,87.02,87.35,26824.0,83.4611,83.7679,83.4324,83.7488,26824.0
2024-02-08 10:50:00,87.35,87.41,87.17,87.3,13211.0,83.7488,83.8063,83.5762,83.7008,13211.0
2024-02-08 11:00:00,87.3,87.34,87.18,87.2,10288.0,83.7008,83.7392,83.5858,83.6049,10288.0
2024-02-08 11:10:00,87.24,87.49,87.09,87.36,24340.0,83.6433,83.883,83.4995,83.7583,24340.0
2024-02-08 11:20:00,87.36,87.74,87.35,87.59,35366.0,83.7583,84.1227,83.7488,83.9789,35366.0
2024-02-08 11:30:00,87.61,87.82,87.49,87.75,26151.0,83.998,84.1994,83.883,84.1323,26151.0
2024-02-08 11:40:00,87.74,87.99,87.65,87.73,33057.0,84.1227,84.3624,84.0364,84.1131,33057.0
2024-02-08 11:50:00,87.75,87.75,87.54,87.61,14656.0,84.1323,84.1323,83.9309,83.998,14656.0
2024-02-08 12:00:00,87.63,87.66,87.3,87.31,6856.0,84.0172,84.046,83.7008,83.7104,6856.0
2024-02-08 12:10:00,87.3,87.48,87.3,87.46,6284.0,83.7008,83.8734,83.7008,83.8542,6284.0
2024-02-08 12:20:00,87.44,87.61,87.34,87.6,16480.0,83.835,83.998,83.7392,83.9884,16480.0
2024-02-08 12:30:00,87.61,87.71,87.58,87.61,17334.0,83.998,84.0939,83.9693,83.998,17334.0
2024-02-08 12:40:00,87.6,87.65,87.58,87.61,12902.0,83.9884,84.0364,83.9693,83.998,12902.0
2024-02-08 12:50:00,87.6,87.71,87.59,87.69,20279.0,83.9884,84.0939,83.9789,84.0747,20279.0
2024-02-08 13:00:00,87.69,88.09,87.68,87.93,35549.0,84.0747,84.4582,84.0651,84.3048,35549.0
2024-02-08 13:10:00,87.95,88.03,87.86,87.89,12287.0,84.324,84.4007,84.2377,84.2665,12287.0
2024-02-08 13:20:00,87.88,87.93,87.8,87.92,9898.0,84.2569,84.3048,84.1802,84.2953,9898.0
2024-02-08 13:30:00,87.93,87.98,87.87,87.97,7411.0,84.3048,84.3528,84.2473,84.3432,7411.0
2024-02-08 13:40:00,87.95,88.03,87.84,88.03,8498.0,84.324,84.4007,84.2186,84.4007,8498.0
2024-02-08 13:50:00,88.01,88.01,87.89,87.94,7538.0,84.3815,84.3815,84.2665,84.3144,7538.0
2024-02-08 14:00:00,87.96,88.07,87.87,88.07,60475.0,84.3336,84.4391,84.2473,84.4391,60475.0
2024-02-08 14:10:00,88.1,88.25,88.02,88.25,74548.0,84.4678,84.6116,84.3911,84.6116,74548.0
2024-02-08 14:20:00,88.24,88.26,88.05,88.11,24272.0,84.6021,84.6212,84.4199,84.4774,24272.0
2024-02-08 14:30:00,88.09,88.13,87.9,87.97,24656.0,84.4582,84.4966,84.2761,84.3432,24656.0
2024-02-08 14:40:00,87.98,87.98,87.78,87.87,15968.0,84.3528,84.3528,84.161,84.2473,15968.0
2024-02-08 14:50:00,87.88,87.89,87.7,87.77,16149.0,84.2569,84.2665,84.0843,84.1514,16149.0
2024-02-08 15:00:00,87.78,87.78,87.49,87.58,15271.0,84.161,84.161,83.883,83.9693,15271.0
2024-02-08 15:10:00,87.58,87.72,87.54,87.65,11508.0,83.9693,84.1035,83.9309,84.0364,11508.0
2024-02-08 15:20:00,87.63,87.65,87.47,87.49,16092.0,84.0172,84.0364,83.8638,83.883,16092.0
2024-02-08 15:30:00,87.49,87.49,87.28,87.4,16856.0,83.883,83.883,83.6816,83.7967,16856.0
2024-02-08 15:40:00,87.41,87.5,87.33,87.47,28063.0,83.8063,83.8926,83.7296,83.8638,28063.0
2024-02-08 15:50:00,87.48,87.76,87.48,87.67,128077.0,83.8734,84.1418,83.8734,84.0556,128077.0
2024-02-09 09:30:00,87.72,87.87,87.35,87.67,12928.0,84.1035,84.2473,83.7488,84.0556,12928.0
2024-02-09 09:40:00,87.69,87.92,87.48,87.75,6191.0,84.0747,84.2953,83.8734,84.1323,6191.0
2024-02-09 09:50:00,87.82,88.18,87.74,88.18,17261.0,84.1994,84.5445,84.1227,84.5445,17261.0
2024-02-09 10:00:00,88.11,88.31,88.04,88.28,16453.0,84.4774,84.6692,84.4103,84.6404,16453.0
2024-02-09 10:10:00,88.27,88.54,88.21,88.5,16940.0,84.6308,84.8897,84.5733,84.8513,16940.0
2024-02-09 10:20:00,88.51,88.51,88.2,88.46,17994.0,84.8609,84.8609,84.5637,84.813,17994.0
2024-02-09 10:30:00,88.46,88.63,88.42,88.57,12419.0,84.813,84.976,84.7746,84.9185,12419.0
2024-02-09 10:40:00,88.61,88.65,88.49,88.52,13242.0,84.9568,84.9952,84.8418,84.8705,13242.0
2024-02-09 10:50:00,88.51,88.56,88.43,88.43,7281.0,84.8609,84.9089,84.7842,84.7842,7281.0
2024-02-09 11:00:00,88.42,88.44,88.3,88.32,9740.0,84.7746,84.7938,84.6596,84.6788,9740.0
2024-02-09 11:10:00,88.29,88.38,88.25,88.27,8036.0,84.65,84.7363,84.6116,84.6308,8036.0
2024-02-09 11:20:00,88.27,88.33,88.14,88.3,10821.0,84.6308,84.6883,84.5062,84.6596,10821.0
2024-02-09 11:30:00,88.3,88.33,88.09,88.18,6446.0,84.6596,84.6883,84.4582,84.5445,6446.0
2024-02-09 11:40:00,88.18,88.28,88.07,88.14,33318.0,84.5445,84.6404,84.4391,84.5062,33318.0
2024-02-09 11:50:00,88.11,88.2,88.1,88.2,7983.0,84.4774,84.5637,84.4678,84.5637,7983.0
2024-02-09 12:00:00,88.19,88.19,88.14,88.14,7237.0,84.5541,84.5541,84.5062,84.5062,7237.0
2024-02-09 12:10:00,88.15,88.29,88.14,88.14,12491.0,84.5158,84.65,84.5062,84.5062,12491.0
2024-02-09 12:20:00,88.16,88.2,88.08,88.11,12313.0,84.5254,84.5637,84.4487,84.4774,12313.0
2024-02-09 12:30:00,88.1,88.18,88.02,88.06,16970.0,84.4678,84.5445,84.3911,84.4295,16970.0
2024-02-09 12:40:00,88.09,88.24,88.09,88.22,6768.0,84.4582,84.6021,84.4582,84.5829,6768.0
2024-02-09 12:50:00,88.24,88.61,88.24,88.51,51522.0,84.6021,84.9568,84.6021,84.8609,51522.0
2024-02-09 13:00:00,88.53,88.56,88.37,88.49,46380.0,84.8801,84.9089,84.7267,84.8418,46380.0
2024-02-09 13:10:00,88.49,88.71,88.49,88.68,13687.0,84.8418,85.0527,84.8418,85.0239,13687.0
2024-02-09 13:20:00,88.69,88.97,88.69,88.92,33166.0,85.0335,85.302,85.0335,85.254,33166.0
2024-02-09 13:30:00,88.98,89.02,88.79,88.91,29536.0,85.3116,85.3499,85.1294,85.2444,29536.0
2024-02-09 13:40:00,88.88,88.98,88.84,88.93,13007.0,85.2157,85.3116,85.1773,85.2636,13007.0
2024-02-09 13:50:00,88.94,88.98,88.89,88.9,5289.0,85.2732,85.3116,85.2253,85.2348,5289.0
2024-02-09 14:00:00,88.88,89.16,88.86,89.1,19952.0,85.2157,85.4841,85.1965,85.4266,19952.0
2024-02-09 14:10:00,89.1,89.17,89.05,89.06,10286.0,85.4266,85.4937,85.3787,85.3883,10286.0
2024-02-09 14:20:00,89.04,89.17,89.0,89.14,10549.0,85.3691,85.4937,85.3307,85.465,10549.0
2024-02-09 14:30:00,89.15,89.19,89.08,89.11,16924.0,85.4745,85.5129,85.4074,85.4362,16924.0
2024-02-09 14:40:00,89.1,89.21,89.08,89.15,13514.0,85.4266,85.5321,85.4074,85.4745,13514.0
2024-02-09 14:50:00,89.15,89.19,89.08,89.09,18360.0,85.4745,85.5129,85.4074,85.417,18360.0
2024-02-09 15:00:00,89.09,89.11,88.97,88.98,23958.0,85.417,85.4362,85.302,85.3116,23958.0
2024-02-09 15:10:00,88.98,89.13,88.96,89.08,27016.0,85.3116,85.4554,85.2924,85.4074,27016.0
2024-02-09 15:20:00,89.08,89.15,89.07,89.12,19278.0,85.4074,85.4745,85.3978,85.4458,19278.0
2024-02-09 15:30:00,89.12,89.25,89.04,89.25,21007.0,85.4458,85.5704,85.3691,85.5704,21007.0
2024-02-09 15:40:00,89.25,89.36,89.22,89.32,36522.0,85.5704,85.6759,85.5417,85.6375,36522.0
2024-02-09 15:50:00,89.28,89.47,89.11,89.43,175603.0,85.5992,85.7813,85.4362,85.743,175603.0
2024-02-12 09:30:00,89.33,89.98,89.03,89.88,38830.0,85.6471,86.2703,85.3595,86.1744,38830.0
2024-02-12 09:40:00,89.8,89.99,89.79,89.93,16941.0,86.0977,86.2799,86.0882,86.2224,16941.0
2024-02-12 09:50:00,89.87,90.03,89.76,89.89,34757.0,86.1649,86.3183,86.0594,86.184,34757.0
2024-02-12 10:00:00,89.87,89.87,89.55,89.75,20790.0,86.1649,86.1649,85.8581,86.0498,20790.0
2024-02-12 10:10:00,89.73,89.76,89.32,89.38,25240.0,86.0306,86.0594,85.6375,85.6951,25240.0
2024-02-12 10:20:00,89.39,90.09,89.36,90.03,33203.0,85.7046,86.3758,85.6759,86.3183,33203.0
2024-02-12 10:30:00,90.08,90.25,90.03,90.23,39274.0,86.3662,86.5292,86.3183,86.51,39274.0
2024-02-12 10:40:00,90.25,90.45,90.25,90.35,18701.0,86.5292,86.7209,86.5292,86.6251,18701.0
2024-02-12 10:50:00,90.36,90.47,90.27,90.29,15140.0,86.6347,86.7401,86.5484,86.5675,15140.0
2024-02-12 11:00:00,90.31,90.5,90.24,90.38,14555.0,86.5867,86.7689,86.5196,86.6538,14555.0
2024-02-12 11:10:00,90.38,90.39,89.95,90.05,32650.0,86.6538,86.6634,86.2416,86.3374,32650.0
2024-02-12 11:20:00,90.04,90.18,90.0,90.07,20174.0,86.3278,86.4621,86.2895,86.3566,20174.0
2024-02-12 11:30:00,90.03,90.03,89.85,89.9,12030.0,86.3183,86.3183,86.1457,86.1936,12030.0
2024-02-12 11:40:00,89.9,90.04,89.74,89.86,13843.0,86.1936,86.3278,86.0402,86.1553,13843.0
2024-02-12 11:50:00,89.86,89.95,89.8,89.83,6949.0,86.1553,86.2416,86.0977,86.1265,6949.0
2024-02-12 12:00:00,89.8,90.02,89.72,89.94,10321.0,86.0977,86.3087,86.021,86.232,10321.0
2024-02-12 12:10:00,89.93,90.09,89.92,90.06,9500.0,86.2224,86.3758,86.2128,86.347,9500.0
2024-02-12 12:20:00,90.04,90.04,89.89,89.95,8348.0,86.3278,86.3278,86.184,86.2416,8348.0
2024-02-12 12:30:00,89.98,90.18,89.93,90.16,12675.0,86.2703,86.4621,86.2224,86.4429,12675.0
2024-02-12 12:40:00,90.16,90.54,90.16,90.35,24750.0,86.4429,86.8072,86.4429,86.6251,24750.0
2024-02-12 12:50:00,90.35,90.5,90.35,90.47,7300.0,86.6251,86.7689,86.6251,86.7401,7300.0
2024-02-12 13:00:00,90.47,90.61,90.46,90.5,13216.0,86.7401,86.8744,86.7305,86.7689,13216.0
2024-02-12 13:10:00,90.52,90.66,90.51,90.58,8207.0,86.7881,86.9223,86.7785,86.8456,8207.0
2024-02-12 13:20:00,90.56,90.63,90.37,90.41,14504.0,86.8264,86.8935,86.6442,86.6826,14504.0
2024-02-12 13:30:00,90.44,90.47,90.16,90.16,8998.0,86.7114,86.7401,86.4429,86.4429,8998.0
2024-02-12 13:40:00,90.14,90.31,90.1,90.16,11030.0,86.4237,86.5867,86.3854,86.4429,11030.0
2024-02-12 13:50:00,90.2,90.47,90.17,90.38,12620.0,86.4813,86.7401,86.4525,86.6538,12620.0
2024-02-12 14:00:00,90.39,90.39,90.01,90.07,13089.0,86.6634,86.6634,86.2991,86.3566,13089.0
2024-02-12 14:10:00,90.1,90.1,89.63,89.65,11346.0,86.3854,86.3854,85.9348,85.9539,11346.0
2024-02-12 14:20:00,89.62,89.72,89.52,89.68,24754.0,85.9252,86.021,85.8293,85.9827,24754.0
2024-02-12 14:30:00,89.66,89.66,89.53,89.65,10174.0,85.9635,85.9635,85.8389,85.9539,10174.0
2024-02-12 14:40:00,89.64,89.77,89.49,89.49,14862.0,85.9443,86.069,85.8005,85.8005,14862.0
2024-02-12 14:50:00,89.47,89.58,89.36,89.49,12291.0,85.7813,85.8868,85.6759,85.8005,12291.0
2024-02-12 15:00:00,89.47,89.63,89.44,89.55,7986.0,85.7813,85.9348,85.7526,85.8581,7986.0
2024-02-12 15:10:00,89.56,89.62,89.47,89.59,14665.0,85.8676,85.9252,85.7813,85.8964,14665.0
2024-02-12 15:20:00,89.57,89.57,89.43,89.44,9777.0,85.8772,85.8772,85.743,85.7526,9777.0
2024-02-12 15:30:00,89.44,89.47,89.26,89.29,21717.0,85.7526,85.7813,85.58,85.6088,21717.0
2024-02-12 15:40:00,89.28,89.34,89.17,89.17,29683.0,85.5992,85.6567,85.4937,85.4937,29683.0
2024-02-12 15:50:00,89.21,89.28,88.99,89.09,139665.0,85.5321,85.5992,85.3211,85.417,139665.0
2024-02-13 09:30:00,87.34,87.57,86.05,87.38,41185.0,83.7392,83.9597,82.5023,83.7775,41185.0
2024-02-13 09:40:00,87.31,87.5,87.01,87.27,25485.0,83.7104,83.8926,83.4228,83.6721,25485.0
2024-02-13 09:50:00,87.27,87.35,86.91,87.22,18479.0,83.6721,83.7488,83.3269,83.6241,18479.0
2024-02-13 10:00:00,87.17,87.31,86.97,87.01,53728.0,83.5762,83.7104,83.3844,83.4228,53728.0
2024-02-13 10:10:00,87.01,87.14,86.51,86.98,40760.0,83.4228,83.5474,82.9434,83.394,40760.0
2024-02-13 10:20:00,87.01,87.12,86.74,87.09,39681.0,83.4228,83.5282,83.1639,83.4995,39681.0
2024-02-13 10:30:00,87.12,87.22,86.88,87.03,49258.0,83.5282,83.6241,83.2981,83.4419,49258.0
2024-02-13 10:40:00,87.06,87.3,86.99,87.15,55418.0,83.4707,83.7008,83.4036,83.557,55418.0
2024-02-13 10:50:00,87.15,87.31,86.93,86.93,50308.0,83.557,83.7104,83.3461,83.3461,50308.0
2024-02-13 11:00:00,86.94,87.25,86.94,87.25,15964.0,83.3557,83.6529,83.3557,83.6529,15964.0
2024-02-13 11:10:00,87.22,87.52,87.02,87.52,25620.0,83.6241,83.9117,83.4324,83.9117,25620.0
2024-02-13 11:20:00,87.53,87.75,87.53,87.59,18291.0,83.9213,84.1323,83.9213,83.9789,18291.0
2024-02-13 11:30:00,87.6,87.6,87.42,87.42,12672.0,83.9884,83.9884,83.8159,83.8159,12672.0
2024-02-13 11:40:00,87.45,87.58,87.34,87.57,9357.0,83.8446,83.9693,83.7392,83.9597,9357.0
2024-02-13 11:50:00,87.54,87.61,87.23,87.32,15652.0,83.9309,83.998,83.6337,83.72,15652.0
2024-02-13 12:00:00,87.27,87.37,87.17,87.2,8970.0,83.6721,83.7679,83.5762,83.6049,8970.0
2024-02-13 12:10:00,87.23,87.25,87.08,87.08,21490.0,83.6337,83.6529,83.4899,83.4899,21490.0
2024-02-13 12:20:00,87.05,87.13,86.93,86.96,8537.0,83.4611,83.5378,83.3461,83.3748,8537.0
2024-02-13 12:30:00,86.95,87.02,86.82,86.9,7575.0,83.3652,83.4324,83.2406,83.3173,7575.0
2024-02-13 12:40:00,86.92,86.99,86.88,86.94,11188.0,83.3365,83.4036,83.2981,83.3557,11188.0
2024-02-13 12:50:00,86.92,86.98,86.8,86.87,10027.0,83.3365,83.394,83.2214,83.2885,10027.0
2024-02-13 13:00:00,86.87,86.87,86.54,86.61,16262.0,83.2885,83.2885,82.9721,83.0393,16262.0
2024-02-13 13:10:00,86.59,86.72,86.5,86.69,11263.0,83.0201,83.1447,82.9338,83.116,11263.0
2024-02-13 13:20:00,86.69,86.69,86.44,86.64,62169.0,83.116,83.116,82.8763,83.068,62169.0
2024-02-13 13:30:00,86.62,86.68,86.47,86.48,16307.0,83.0488,83.1064,82.905,82.9146,16307.0
2024-02-13 13:40:00,86.48,86.48,86.33,86.36,12587.0,82.9146,82.9146,82.7708,82.7996,12587.0
2024-02-13 13:50:00,86.34,86.39,86.21,86.29,16024.0,82.7804,82.8283,82.6558,82.7325,16024.0
2024-02-13 14:00:00,86.27,86.3,86.14,86.28,16329.0,82.7133,82.742,82.5886,82.7229,16329.0
2024-02-13 14:10:00,86.27,86.35,86.19,86.35,22664.0,82.7133,82.79,82.6366,82.79,22664.0
2024-02-13 14:20:00,86.35,86.48,86.29,86.41,19923.0,82.79,82.9146,82.7325,82.8475,19923.0
2024-02-13 14:30:00,86.46,86.67,86.42,86.67,21482.0,82.8954,83.0968,82.8571,83.0968,21482.0
2024-02-13 14:40:00,86.66,86.72,86.58,86.59,26578.0,83.0872,83.1447,83.0105,83.0201,26578.0
2024-02-13 14:50:00,86.61,86.61,86.37,86.46,20441.0,83.0393,83.0393,82.8092,82.8954,20441.0
2024-02-13 15:00:00,86.47,86.54,86.37,86.51,15654.0,82.905,82.9721,82.8092,82.9434,15654.0
2024-02-13 15:10:00,86.51,86.51,86.2,86.21,24197.0,82.9434,82.9434,82.6462,82.6558,24197.0
2024-02-13 15:20:00,86.23,86.46,86.18,86.46,25692.0,82.6749,82.8954,82.627,82.8954,25692.0
2024-02-13 15:30:00,86.46,86.69,86.42,86.64,31971.0,82.8954,83.116,82.8571,83.068,31971.0
2024-02-13 15:40:00,86.64,86.95,86.64,86.91,38493.0,83.068,83.3652,83.068,83.3269,38493.0
2024-02-13 15:50:00,86.93,87.18,86.74,87.18,147230.0,83.3461,83.5858,83.1639,83.5858,147230.0
2024-02-14 09:30:00,88.1,88.19,87.74,87.98,21327.0,84.4678,84.5541,84.1227,84.3528,21327.0
2024-02-14 09:40:00,87.98,88.08,87.43,87.49,14761.0,84.3528,84.4487,83.8255,83.883,14761.0
2024-02-14 09:50:00,87.44,87.68,87.31,87.67,17480.0,83.835,84.0651,83.7104,84.0556,17480.0
2024-02-14 10:00:00,87.67,87.83,87.47,87.47,16021.0,84.0556,84.209,83.8638,83.8638,16021.0
2024-02-14 10:10:00,87.52,87.53,87.18,87.21,25153.0,83.9117,83.9213,83.5858,83.6145,25153.0
2024-02-14 10:20:00,87.21,87.38,87.19,87.26,24587.0,83.6145,83.7775,83.5953,83.6625,24587.0
2024-02-14 10:30:00,87.24,87.24,87.07,87.12,17598.0,83.6433,83.6433,83.4803,83.5282,17598.0
2024-02-14 10:40:00,87.15,87.15,86.93,86.97,19813.0,83.557,83.557,83.3461,83.3844,19813.0
2024-02-14 10:50:00,86.98,87.0,86.59,86.64,20550.0,83.394,83.4132,83.0201,83.068,20550.0
2024-02-14 11:00:00,86.57,86.71,86.39,86.55,25544.0,83.0009,83.1351,82.8283,82.9817,25544.0
2024-02-14 11:10:00,86.6,86.6,86.25,86.34,18618.0,83.0297,83.0297,82.6941,82.7804,18618.0
2024-02-14 11:20:00,86.32,86.39,86.18,86.25,18771.0,82.7612,82.8283,82.627,82.6941,18771.0
2024-02-14 11:30:00,86.27,86.42,86.15,86.17,21698.0,82.7133,82.8571,82.5982,82.6174,21698.0
2024-02-14 11:40:00,86.2,86.64,86.2,86.4,32080.0,82.6462,83.068,82.6462,82.8379,32080.0
2024-02-14 11:50:00,86.38,86.49,86.25,86.36,17245.0,82.8187,82.9242,82.6941,82.7996,17245.0
2024-02-14 12:00:00,86.34,86.42,86.22,86.42,12250.0,82.7804,82.8571,82.6653,82.8571,12250.0
2024-02-14 12:10:00,86.41,86.42,86.19,86.19,9756.0,82.8475,82.8571,82.6366,82.6366,9756.0
2024-02-14 12:20:00,86.22,86.35,86.21,86.35,12832.0,82.6653,82.79,82.6558,82.79,12832.0
2024-02-14 12:30:00,86.38,86.63,86.26,86.45,35922.0,82.8187,83.0584,82.7037,82.8859,35922.0
2024-02-14 12:40:00,86.45,86.77,86.42,86.7,12635.0,82.8859,83.1927,82.8571,83.1256,12635.0
2024-02-14 12:50:00,86.73,86.79,86.57,86.57,18757.0,83.1543,83.2118,83.0009,83.0009,18757.0
2024-02-14 13:00:00,86.57,86.72,86.53,86.53,21745.0,83.0009,83.1447,82.9626,82.9626,21745.0
2024-02-14 13:10:00,86.53,86.61,86.31,86.36,20528.0,82.9626,83.0393,82.7516,82.7996,20528.0
2024-02-14 13:20:00,86.34,86.44,86.31,86.31,21349.0,82.7804,82.8763,82.7516,82.7516,21349.0
2024-02-14 13:30:00,86.31,86.69,86.28,86.69,23529.0,82.7516,83.116,82.7229,83.116,23529.0
2024-02-14 13:40:00,86.69,86.9,86.64,86.9,22115.0,83.116,83.3173,83.068,83.3173,22115.0
2024-02-14 13:50:00,86.93,86.93,86.64,86.78,13087.0,83.3461,83.3461,83.068,83.2023,13087.0
2024-02-14 14:00:00,86.77,86.77,86.2,86.23,16900.0,83.1927,83.1927,82.6462,82.6749,16900.0
2024-02-14 14:10:00,86.22,86.35,86.15,86.23,12438.0,82.6653,82.79,82.5982,82.6749,12438.0
2024-02-14 14:20:00,86.25,86.49,86.25,86.38,11263.0,82.6941,82.9242,82.6941,82.8187,11263.0
2024-02-14 14:30:00,86.37,86.57,86.3,86.45,11111.0,82.8092,83.0009,82.742,82.8859,11111.0
2024-02-14 14:40:00,86.45,86.53,86.41,86.48,8918.0,82.8859,82.9626,82.8475,82.9146,8918.0
2024-02-14 14:50:00,86.43,86.52,86.41,86.5,13653.0,82.8667,82.953,82.8475,82.9338,13653.0
2024-02-14 15:00:00,86.53,86.67,86.46,86.51,23654.0,82.9626,83.0968,82.8954,82.9434,23654.0
2024-02-14 15:10:00,86.48,86.49,86.3,86.31,14574.0,82.9146,82.9242,82.742,82.7516,14574.0
2024-02-14 15:20:00,86.31,86.52,86.3,86.41,30806.0,82.7516,82.953,82.742,82.8475,30806.0
2024-02-14 15:30:00,86.41,86.47,86.32,86.47,24614.0,82.8475,82.905,82.7612,82.905,24614.0
2024-02-14 15:40:00,86.46,86.56,86.29,86.3,46221.0,82.8954,82.9913,82.7325,82.742,46221.0
2024-02-14 15:50:00,86.32,86.86,86.32,86.8,171495.0,82.7612,83.279,82.7612,83.2214,171495.0
2024-02-15 09:30:00,86.92,87.92,86.81,87.7,35361.0,83.3365,84.2953,83.231,84.0843,35361.0
2024-02-15 09:40:00,87.79,88.5,87.68,88.24,25163.0,84.1706,84.8513,84.0651,84.6021,25163.0
2024-02-15 09:50:00,88.19,88.37,87.72,87.84,10342.0,84.5541,84.7267,84.1035,84.2186,10342.0
2024-02-15 10:00:00,87.74,87.83,87.1,87.83,28686.0,84.1227,84.209,83.5091,84.209,28686.0
2024-02-15 10:10:00,87.82,87.98,87.75,87.75,20002.0,84.1994,84.3528,84.1323,84.1323,20002.0
2024-02-15 10:20:00,87.73,88.14,87.6,87.88,12228.0,84.1131,84.5062,83.9884,84.2569,12228.0
2024-02-15 10:30:00,87.87,87.89,87.66,87.8,14007.0,84.2473,84.2665,84.046,84.1802,14007.0
2024-02-15 10:40:00,87.8,87.89,87.73,87.76,11032.0,84.1802,84.2665,84.1131,84.1418,11032.0
2024-02-15 10:50:00,87.73,87.8,87.58,87.8,15034.0,84.1131,84.1802,83.9693,84.1802,15034.0
2024-02-15 11:00:00,87.81,87.81,87.49,87.5,15774.0,84.1898,84.1898,83.883,83.8926,15774.0
2024-02-15 11:10:00,87.48,87.73,87.45,87.7,12188.0,83.8734,84.1131,83.8446,84.0843,12188.0
2024-02-15 11:20:00,87.7,87.91,87.69,87.91,9052.0,84.0843,84.2857,84.0747,84.2857,9052.0
2024-02-15 11:30:00,87.87,88.04,87.81,87.95,7584.0,84.2473,84.4103,84.1898,84.324,7584.0
2024-02-15 11:40:00,87.97,88.02,87.76,87.76,16255.0,84.3432,84.3911,84.1418,84.1418,16255.0
2024-02-15 11:50:00,87.74,87.74,87.57,87.63,5603.0,84.1227,84.1227,83.9597,84.0172,5603.0
2024-02-15 12:00:00,87.62,87.7,87.59,87.7,4705.0,84.0076,84.0843,83.9789,84.0843,4705.0
2024-02-15 12:10:00,87.7,87.82,87.6,87.72,29163.0,84.0843,84.1994,83.9884,84.1035,29163.0
2024-02-15 12:20:00,87.69,87.76,87.62,87.69,9120.0,84.0747,84.1418,84.0076,84.0747,9120.0
2024-02-15 12:30:00,87.7,87.74,87.61,87.66,7481.0,84.0843,84.1227,83.998,84.046,7481.0
2024-02-15 12:40:00,87.64,87.73,87.52,87.52,9720.0,84.0268,84.1131,83.9117,83.9117,9720.0
2024-02-15 12:50:00,87.55,87.61,87.44,87.44,10222.0,83.9405,83.998,83.835,83.835,10222.0
2024-02-15 13:00:00,87.45,87.53,87.4,87.49,10184.0,83.8446,83.9213,83.7967,83.883,10184.0
2024-02-15 13:10:00,87.48,87.69,87.44,87.69,9762.0,83.8734,84.0747,83.835,84.0747,9762.0
2024-02-15 13:20:00,87.69,88.0,87.69,87.96,12842.0,84.0747,84.372,84.0747,84.3336,12842.0
2024-02-15 13:30:00,87.98,88.01,87.87,87.98,6017.0,84.3528,84.3815,84.2473,84.3528,6017.0
2024-02-15 13:40:00,88.02,88.04,87.89,87.94,8971.0,84.3911,84.4103,84.2665,84.3144,8971.0
2024-02-15 13:50:00,87.96,88.09,87.94,87.98,8707.0,84.3336,84.4582,84.3144,84.3528,8707.0
2024-02-15 14:00:00,87.98,88.09,87.94,88.06,27263.0,84.3528,84.4582,84.3144,84.4295,27263.0
2024-02-15 14:10:00,88.05,88.06,87.89,88.0,10263.0,84.4199,84.4295,84.2665,84.372,10263.0
2024-02-15 14:20:00,88.02,88.19,87.97,88.19,11978.0,84.3911,84.5541,84.3432,84.5541,11978.0
2024-02-15 14:30:00,88.16,88.16,88.06,88.06,9261.0,84.5254,84.5254,84.4295,84.4295,9261.0
2024-02-15 14:40:00,88.07,88.12,88.02,88.09,11786.0,84.4391,84.487,84.3911,84.4582,11786.0
2024-02-15 14:50:00,88.08,88.08,87.86,87.91,18169.0,84.4487,84.4487,84.2377,84.2857,18169.0
2024-02-15 15:00:00,87.91,87.94,87.84,87.86,11987.0,84.2857,84.3144,84.2186,84.2377,11987.0
2024-02-15 15:10:00,87.88,88.05,87.88,87.98,13996.0,84.2569,84.4199,84.2569,84.3528,13996.0
2024-02-15 15:20:00,87.97,87.99,87.85,87.98,15321.0,84.3432,84.3624,84.2281,84.3528,15321.0
2024-02-15 15:30:00,87.96,88.05,87.94,88.02,18842.0,84.3336,84.4199,84.3144,84.3911,18842.0
2024-02-15 15:40:00,88.02,88.14,87.89,87.9,35470.0,84.3911,84.5062,84.2665,84.2761,35470.0
2024-02-15 15:50:00,87.89,88.19,87.85,88.17,119045.0,84.2665,84.5541,84.2281,84.5349,119045.0
2024-02-16 09:30:00,88.04,88.69,87.87,88.38,46341.0,84.4103,85.0335,84.2473,84.7363,46341.0
2024-02-16 09:40:00,88.37,88.37,88.05,88.06,6922.0,84.7267,84.7267,84.4199,84.4295,6922.0
2024-02-16 09:50:00,88.01,88.09,87.19,87.19,13406.0,84.3815,84.4582,83.5953,83.5953,13406.0
2024-02-16 10:00:00,87.19,87.46,87.09,87.19,27066.0,83.5953,83.8542,83.4995,83.5953,27066.0
2024-02-16 10:10:00,87.13,87.72,87.13,87.63,26194.0,83.5378,84.1035,83.5378,84.0172,26194.0
2024-02-16 10:20:00,87.63,87.69,87.37,87.63,9050.0,84.0172,84.0747,83.7679,84.0172,9050.0
2024-02-16 10:30:00,87.64,87.97,87.54,87.92,10474.0,84.0268,84.3432,83.9309,84.2953,10474.0
2024-02-16 10:40:00,87.93,88.13,87.93,87.98,10446.0,84.3048,84.4966,84.3048,84.3528,10446.0
2024-02-16 10:50:00,88.02,88.13,87.98,88.08,10042.0,84.3911,84.4966,84.3528,84.4487,10042.0
2024-02-16 11:00:00,88.1,88.21,88.05,88.1,10512.0,84.4678,84.5733,84.4199,84.4678,10512.0
2024-02-16 11:10:00,88.2,88.45,88.14,88.31,19701.0,84.5637,84.8034,84.5062,84.6692,19701.0
2024-02-16 11:20:00,88.32,88.32,87.95,87.96,16489.0,84.6788,84.6788,84.324,84.3336,16489.0
2024-02-16 11:30:00,88.02,88.08,87.77,87.84,15208.0,84.3911,84.4487,84.1514,84.2186,15208.0
2024-02-16 11:40:00,87.87,87.92,87.78,87.89,7822.0,84.2473,84.2953,84.161,84.2665,7822.0
2024-02-16 11:50:00,87.89,88.18,87.87,88.08,7601.0,84.2665,84.5445,84.2473,84.4487,7601.0
2024-02-16 12:00:00,88.09,88.29,88.08,88.17,8923.0,84.4582,84.65,84.4487,84.5349,8923.0
2024-02-16 12:10:00,88.15,88.28,88.06,88.07,8252.0,84.5158,84.6404,84.4295,84.4391,8252.0
2024-02-16 12:20:00,88.1,88.35,88.1,88.34,5803.0,84.4678,84.7075,84.4678,84.6979,5803.0
2024-02-16 12:30:00,88.33,88.36,88.19,88.25,6157.0,84.6883,84.7171,84.5541,84.6116,6157.0
2024-02-16 12:40:00,88.27,88.35,88.26,88.27,5779.0,84.6308,84.7075,84.6212,84.6308,5779.0
2024-02-16 12:50:00,88.25,88.33,88.25,88.31,9141.0,84.6116,84.6883,84.6116,84.6692,9141.0
2024-02-16 13:00:00,88.31,88.32,88.1,88.25,17227.0,84.6692,84.6788,84.4678,84.6116,17227.0
2024-02-16 13:10:00,88.24,88.24,88.03,88.06,9569.0,84.6021,84.6021,84.4007,84.4295,9569.0
2024-02-16 13:20:00,88.04,88.23,88.01,88.13,9866.0,84.4103,84.5925,84.3815,84.4966,9866.0
2024-02-16 13:30:00,88.16,88.23,88.13,88.15,5748.0,84.5254,84.5925,84.4966,84.5158,5748.0
2024-02-16 13:40:00,88.12,88.16,88.05,88.06,5900.0,84.487,84.5254,84.4199,84.4295,5900.0
2024-02-16 13:50:00,88.07,88.12,87.96,88.0,9020.0,84.4391,84.487,84.3336,84.372,9020.0
2024-02-16 14:00:00,88.02,88.15,88.02,88.09,15002.0,84.3911,84.5158,84.3911,84.4582,15002.0
2024-02-16 14:10:00,88.09,88.23,88.08,88.17,12184.0,84.4582,84.5925,84.4487,84.5349,12184.0
2024-02-16 14:20:00,88.14,88.29,88.09,88.17,8345.0,84.5062,84.65,84.4582,84.5349,8345.0
2024-02-16 14:30:00,88.2,88.23,88.05,88.09,13413.0,84.5637,84.5925,84.4199,84.4582,13413.0
2024-02-16 14:40:00,88.09,88.09,87.57,87.69,11066.0,84.4582,84.4582,83.9597,84.0747,11066.0
2024-02-16 14:50:00,87.61,87.71,87.55,87.67,11099.0,83.998,84.0939,83.9405,84.0556,11099.0
2024-02-16 15:00:00,87.67,87.92,87.66,87.91,25615.0,84.0556,84.2953,84.046,84.2857,25615.0
2024-02-16 15:10:00,87.91,87.91,87.62,87.7,12090.0,84.2857,84.2857,84.0076,84.0843,12090.0
2024-02-16 15:20:00,87.72,87.85,87.68,87.76,13592.0,84.1035,84.2281,84.0651,84.1418,13592.0
2024-02-16 15:30:00,87.75,87.78,87.54,87.56,14342.0,84.1323,84.161,83.9309,83.9501,14342.0
2024-02-16 15:40:00,87.56,87.56,87.39,87.42,38800.0,83.9501,83.9501,83.7871,83.8159,38800.0
2024-02-16 15:50:00,87.44,87.66,87.32,87.55,103916.0,83.835,84.046,83.72,83.9405,103916.0
2024-02-20 09:30:00,87.16,87.36,86.59,86.69,29489.0,83.5666,83.7583,83.0201,83.116,29489.0
2024-02-20 09:40:00,86.72,86.78,86.3,86.3,17091.0,83.1447,83.2023,82.742,82.742,17091.0
2024-02-20 09:50:00,86.25,86.38,86.04,86.21,21787.0,82.6941,82.8187,82.4928,82.6558,21787.0
2024-02-20 10:00:00,86.2,86.4,86.12,86.29,14907.0,82.6462,82.8379,82.5695,82.7325,14907.0
2024-02-20 10:10:00,86.28,86.28,86.04,86.12,18660.0,82.7229,82.7229,82.4928,82.5695,18660.0
2024-02-20 10:20:00,86.08,86.25,85.82,85.82,15125.0,82.5311,82.6941,82.2818,82.2818,15125.0
2024-02-20 10:30:00,85.71,85.96,85.54,85.94,20197.0,82.1764,82.4161,82.0134,82.3969,20197.0
2024-02-20 10:40:00,85.94,86.12,85.89,86.06,16602.0,82.3969,82.5695,82.3489,82.5119,16602.0
2024-02-20 10:50:00,86.1,86.1,85.97,86.06,11411.0,82.5503,82.5503,82.4256,82.5119,11411.0
2024-02-20 11:00:00,86.08,86.2,85.85,85.85,13837.0,82.5311,82.6462,82.3106,82.3106,13837.0
2024-02-20 11:10:00,85.84,86.29,85.82,86.25,14131.0,82.301,82.7325,82.2818,82.6941,14131.0
2024-02-20 11:20:00,86.23,86.45,86.2,86.39,20071.0,82.6749,82.8859,82.6462,82.8283,20071.0
2024-02-20 11:30:00,86.39,86.47,86.26,86.32,21549.0,82.8283,82.905,82.7037,82.7612,21549.0
2024-02-20 11:40:00,86.31,86.56,86.3,86.52,13681.0,82.7516,82.9913,82.742,82.953,13681.0
2024-02-20 11:50:00,86.49,86.49,86.23,86.29,12860.0,82.9242,82.9242,82.6749,82.7325,12860.0
2024-02-20 12:00:00,86.25,86.31,86.16,86.18,8037.0,82.6941,82.7516,82.6078,82.627,8037.0
2024-02-20 12:10:00,86.22,86.34,86.09,86.12,11417.0,82.6653,82.7804,82.5407,82.5695,11417.0
2024-02-20 12:20:00,86.09,86.21,86.07,86.2,12447.0,82.5407,82.6558,82.5215,82.6462,12447.0
2024-02-20 12:30:00,86.23,86.43,86.19,86.19,10488.0,82.6749,82.8667,82.6366,82.6366,10488.0
2024-02-20 12:40:00,86.22,86.44,86.22,86.39,5348.0,82.6653,82.8763,82.6653,82.8283,5348.0
2024-02-20 12:50:00,86.38,86.5,86.28,86.33,19277.0,82.8187,82.9338,82.7229,82.7708,19277.0
2024-02-20 13:00:00,86.34,86.4,86.2,86.22,8038.0,82.7804,82.8379,82.6462,82.6653,8038.0
2024-02-20 13:10:00,86.14,86.19,85.96,86.11,14795.0,82.5886,82.6366,82.4161,82.5599,14795.0
2024-02-20 13:20:00,86.15,86.21,85.93,85.94,7800.0,82.5982,82.6558,82.3873,82.3969,7800.0
2024-02-20 13:30:00,85.93,85.98,85.82,85.88,8344.0,82.3873,82.4352,82.2818,82.3394,8344.0
2024-02-20 13:40:00,85.88,86.06,85.86,85.97,11229.0,82.3394,82.5119,82.3202,82.4256,11229.0
2024-02-20 13:50:00,85.97,86.02,85.86,85.88,5968.0,82.4256,82.4736,82.3202,82.3394,5968.0
2024-02-20 14:00:00,85.88,85.98,85.86,85.97,15035.0,82.3394,82.4352,82.3202,82.4256,15035.0
2024-02-20 14:10:00,85.95,85.95,85.74,85.88,10520.0,82.4065,82.4065,82.2051,82.3394,10520.0
2024-02-20 14:20:00,85.89,86.01,85.8,85.98,18804.0,82.3489,82.464,82.2627,82.4352,18804.0
2024-02-20 14:30:00,85.98,86.03,85.92,85.96,12391.0,82.4352,82.4832,82.3777,82.4161,12391.0
2024-02-20 14:40:00,85.96,86.36,85.95,86.36,31209.0,82.4161,82.7996,82.4065,82.7996,31209.0
2024-02-20 14:50:00,86.39,86.5,86.33,86.44,21723.0,82.8283,82.9338,82.7708,82.8763,21723.0
2024-02-20 15:00:00,86.46,86.46,86.31,86.39,13856.0,82.8954,82.8954,82.7516,82.8283,13856.0
2024-02-20 15:10:00,86.39,86.46,86.36,86.43,13466.0,82.8283,82.8954,82.7996,82.8667,13466.0
2024-02-20 15:20:00,86.42,86.5,86.36,86.38,21442.0,82.8571,82.9338,82.7996,82.8187,21442.0
2024-02-20 15:30:00,86.39,86.42,86.15,86.2,24131.0,82.8283,82.8571,82.5982,82.6462,24131.0
2024-02-20 15:40:00,86.19,86.55,86.18,86.49,34040.0,82.6366,82.9817,82.627,82.9242,34040.0
2024-02-20 15:50:00,86.5,86.81,86.5,86.79,153712.0,82.9338,83.231,82.9338,83.2118,153712.0
2024-02-21 09:30:00,85.92,85.94,85.6,85.77,24308.0,82.3777,82.3969,82.0709,82.2339,24308.0
2024-02-21 09:40:00,85.78,85.78,85.56,85.67,19446.0,82.2435,82.2435,82.0326,82.138,19446.0
2024-02-21 09:50:00,85.63,85.9,85.5,85.9,12017.0,82.0997,82.3585,81.975,82.3585,12017.0
2024-02-21 10:00:00,85.86,86.07,85.64,85.73,27235.0,82.3202,82.5215,82.1093,82.1955,27235.0
2024-02-21 10:10:00,85.73,85.94,85.47,85.57,11022.0,82.1955,82.3969,81.9463,82.0421,11022.0
2024-02-21 10:20:00,85.58,85.73,85.1,85.21,36753.0,82.0517,82.1955,81.5915,81.697,36753.0
2024-02-21 10:30:00,85.16,85.27,84.95,85.03,41407.0,81.649,81.7545,81.4477,81.5244,41407.0
2024-02-21 10:40:00,85.02,85.13,84.88,85.06,27299.0,81.5148,81.6203,81.3806,81.5532,27299.0
2024-02-21 10:50:00,85.06,85.1,84.86,84.87,12964.0,81.5532,81.5915,81.3614,81.371,12964.0
2024-02-21 11:00:00,84.91,85.11,84.87,85.04,11585.0,81.4093,81.6011,81.371,81.534,11585.0
2024-02-21 11:10:00,85.04,85.19,84.99,85.07,16262.0,81.534,81.6778,81.4861,81.5628,16262.0
2024-02-21 11:20:00,85.07,85.09,84.78,84.87,18178.0,81.5628,81.5819,81.2847,81.371,18178.0
2024-02-21 11:30:00,84.85,84.95,84.64,84.71,21871.0,81.3518,81.4477,81.1505,81.2176,21871.0
2024-02-21 11:40:00,84.71,84.74,84.59,84.73,22570.0,81.2176,81.2464,81.1025,81.2368,22570.0
2024-02-21 11:50:00,84.74,84.8,84.66,84.75,12354.0,81.2464,81.3039,81.1697,81.2559,12354.0
2024-02-21 12:00:00,84.78,84.83,84.5,84.58,17458.0,81.2847,81.3326,81.0163,81.093,17458.0
2024-02-21 12:10:00,84.55,84.62,84.26,84.57,48062.0,81.0642,81.1313,80.7861,81.0834,48062.0
2024-02-21 12:20:00,84.61,84.63,84.42,84.58,13324.0,81.1217,81.1409,80.9396,81.093,13324.0
2024-02-21 12:30:00,84.55,84.67,84.45,84.48,8155.0,81.0642,81.1792,80.9683,80.9971,8155.0
2024-02-21 12:40:00,84.45,84.48,84.29,84.4,10925.0,80.9683,80.9971,80.8149,80.9204,10925.0
2024-02-21 12:50:00,84.41,84.49,84.35,84.48,8085.0,80.93,81.0067,80.8724,80.9971,8085.0
2024-02-21 13:00:00,84.49,84.52,84.07,84.17,19569.0,81.0067,81.0354,80.604,80.6999,19569.0
2024-02-21 13:10:00,84.16,84.23,84.02,84.07,29174.0,80.6903,80.7574,80.556,80.604,29174.0
2024-02-21 13:20:00,84.06,84.17,83.97,84.06,16315.0,80.5944,80.6999,80.5081,80.5944,16315.0
2024-02-21 13:30:00,84.07,84.11,83.97,84.05,19354.0,80.604,80.6423,80.5081,80.5848,19354.0
2024-02-21 13:40:00,84.03,84.23,83.97,84.2,24053.0,80.5656,80.7574,80.5081,80.7286,24053.0
2024-02-21 13:50:00,84.19,84.19,84.03,84.08,15066.0,80.719,80.719,80.5656,80.6136,15066.0
2024-02-21 14:00:00,84.12,84.46,84.0,84.42,29141.0,80.6519,80.9779,80.5369,80.9396,29141.0
2024-02-21 14:10:00,84.47,84.49,84.28,84.3,17329.0,80.9875,81.0067,80.8053,80.8245,17329.0
2024-02-21 14:20:00,84.31,84.44,84.24,84.31,23933.0,80.8341,80.9587,80.767,80.8341,23933.0
2024-02-21 14:30:00,84.28,84.37,84.11,84.16,25614.0,80.8053,80.8916,80.6423,80.6903,25614.0
2024-02-21 14:40:00,84.11,84.15,83.95,84.13,14362.0,80.6423,80.6807,80.4889,80.6615,14362.0
2024-02-21 14:50:00,84.13,84.17,84.03,84.14,23746.0,80.6615,80.6999,80.5656,80.6711,23746.0
2024-02-21 15:00:00,84.14,84.23,83.97,84.15,20122.0,80.6711,80.7574,80.5081,80.6807,20122.0
2024-02-21 15:10:00,84.14,84.34,84.09,84.27,14540.0,80.6711,80.8628,80.6232,80.7957,14540.0
2024-02-21 15:20:00,84.27,84.62,84.24,84.61,28034.0,80.7957,81.1313,80.767,81.1217,28034.0
2024-02-21 15:30:00,84.62,84.78,84.54,84.75,25580.0,81.1313,81.2847,81.0546,81.2559,25580.0
2024-02-21 15:40:00,84.75,84.83,84.68,84.83,36802.0,81.2559,81.3326,81.1888,81.3326,36802.0
2024-02-21 15:50:00,84.79,85.1,84.6,84.93,155446.0,81.2943,81.5915,81.1121,81.4285,155446.0
2024-02-22 09:30:00,86.26,86.93,86.13,86.62,55441.0,82.7037,83.3461,82.5791,83.0488,55441.0
2024-02-22 09:40:00,86.67,86.89,86.02,86.89,186098.0,83.0968,83.3077,82.4736,83.3077,186098.0
2024-02-22 09:50:00,86.89,87.24,86.35,87.2,45477.0,83.3077,83.6433,82.79,83.6049,45477.0
2024-02-22 10:00:00,87.2,87.49,87.01,87.43,39431.0,83.6049,83.883,83.4228,83.8255,39431.0
2024-02-22 10:10:00,87.4,87.7,87.25,87.28,31125.0,83.7967,84.0843,83.6529,83.6816,31125.0
2024-02-22 10:20:00,87.22,87.36,86.89,87.31,27337.0,83.6241,83.7583,83.3077,83.7104,27337.0
2024-02-22 10:30:00,87.33,87.38,87.2,87.2,37997.0,83.7296,83.7775,83.6049,83.6049,37997.0
2024-02-22 10:40:00,87.19,87.19,86.94,87.0,22370.0,83.5953,83.5953,83.3557,83.4132,22370.0
2024-02-22 10:50:00,87.01,87.4,87.0,87.32,43436.0,83.4228,83.7967,83.4132,83.72,43436.0
2024-02-22 11:00:00,87.36,87.54,87.25,87.53,13816.0,83.7583,83.9309,83.6529,83.9213,13816.0
2024-02-22 11:10:00,87.56,87.72,87.53,87.53,10591.0,83.9501,84.1035,83.9213,83.9213,10591.0
2024-02-22 11:20:00,87.53,87.72,87.49,87.7,22142.0,83.9213,84.1035,83.883,84.0843,22142.0
2024-02-22 11:30:00,87.72,87.79,87.64,87.66,25654.0,84.1035,84.1706,84.0268,84.046,25654.0
2024-02-22 11:40:00,87.67,87.7,87.46,87.56,13909.0,84.0556,84.0843,83.8542,83.9501,13909.0
2024-02-22 11:50:00,87.58,87.6,87.45,87.5,9501.0,83.9693,83.9884,83.8446,83.8926,9501.0
2024-02-22 12:00:00,87.53,87.82,87.53,87.78,36319.0,83.9213,84.1994,83.9213,84.161,36319.0
2024-02-22 12:10:00,87.8,87.92,87.77,87.92,10667.0,84.1802,84.2953,84.1514,84.2953,10667.0
2024-02-22 12:20:00,87.94,87.96,87.81,87.93,13114.0,84.3144,84.3336,84.1898,84.3048,13114.0
2024-02-22 12:30:00,87.94,87.99,87.86,87.88,10461.0,84.3144,84.3624,84.2377,84.2569,10461.0
2024-02-22 12:40:00,87.88,88.13,87.74,88.1,19225.0,84.2569,84.4966,84.1227,84.4678,19225.0
2024-02-22 12:50:00,88.12,88.34,88.07,88.32,21057.0,84.487,84.6979,84.4391,84.6788,21057.0
2024-02-22 13:00:00,88.36,88.4,88.21,88.32,16005.0,84.7171,84.7555,84.5733,84.6788,16005.0
2024-02-22 13:10:00,88.29,88.29,88.04,88.04,12798.0,84.65,84.65,84.4103,84.4103,12798.0
2024-02-22 13:20:00,88.05,88.06,87.85,87.87,7764.0,84.4199,84.4295,84.2281,84.2473,7764.0
2024-02-22 13:30:00,87.87,88.14,87.86,88.06,13972.0,84.2473,84.5062,84.2377,84.4295,13972.0
2024-02-22 13:40:00,88.03,88.1,87.96,88.1,9540.0,84.4007,84.4678,84.3336,84.4678,9540.0
2024-02-22 13:50:00,88.12,88.21,87.99,88.03,21933.0,84.487,84.5733,84.3624,84.4007,21933.0
2024-02-22 14:00:00,88.03,88.19,87.97,88.0,19895.0,84.4007,84.5541,84.3432,84.372,19895.0
2024-02-22 14:10:00,88.01,88.14,87.94,87.94,24860.0,84.3815,84.5062,84.3144,84.3144,24860.0
2024-02-22 14:20:00,87.97,88.05,87.91,88.02,17991.0,84.3432,84.4199,84.2857,84.3911,17991.0
2024-02-22 14:30:00,87.99,88.02,87.84,87.84,14822.0,84.3624,84.3911,84.2186,84.2186,14822.0
2024-02-22 14:40:00,87.81,87.87,87.76,87.84,14458.0,84.1898,84.2473,84.1418,84.2186,14458.0
2024-02-22 14:50:00,87.82,87.89,87.74,87.8,17477.0,84.1994,84.2665,84.1227,84.1802,17477.0
2024-02-22 15:00:00,87.8,87.97,87.8,87.81,15839.0,84.1802,84.3432,84.1802,84.1898,15839.0
2024-02-22 15:10:00,87.79,87.94,87.74,87.94,15654.0,84.1706,84.3144,84.1227,84.3144,15654.0
2024-02-22 15:20:00,87.96,88.01,87.86,87.88,21587.0,84.3336,84.3815,84.2377,84.2569,21587.0
2024-02-22 15:30:00,87.89,88.06,87.8,88.06,23134.0,84.2665,84.4295,84.1802,84.4295,23134.0
2024-02-22 15:40:00,88.06,88.16,87.87,88.09,165348.0,84.4295,84.5254,84.2473,84.4582,165348.0
2024-02-22 15:50:00,88.08,88.24,87.98,88.0,178856.0,84.4487,84.6021,84.3528,84.372,178856.0
2024-02-23 09:30:00,88.09,88.37,88.01,88.21,24211.0,84.4582,84.7267,84.3815,84.5733,24211.0
2024-02-23 09:40:00,88.24,88.42,88.07,88.11,28690.0,84.6021,84.7746,84.4391,84.4774,28690.0
2024-02-23 09:50:00,88.11,88.21,87.94,87.97,25038.0,84.4774,84.5733,84.3144,84.3432,25038.0
2024-02-23 10:00:00,87.98,88.13,87.82,88.05,168759.0,84.3528,84.4966,84.1994,84.4199,168759.0
2024-02-23 10:10:00,88.09,88.23,87.92,87.95,19827.0,84.4582,84.5925,84.2953,84.324,19827.0
2024-02-23 10:20:00,87.94,88.05,87.83,87.95,11431.0,84.3144,84.4199,84.209,84.324,11431.0
2024-02-23 10:30:00,87.88,87.88,87.57,87.77,28254.0,84.2569,84.2569,83.9597,84.1514,28254.0
2024-02-23 10:40:00,87.76,87.76,87.24,87.42,15029.0,84.1418,84.1418,83.6433,83.8159,15029.0
2024-02-23 10:50:00,87.47,87.5,87.09,87.16,23086.0,83.8638,83.8926,83.4995,83.5666,23086.0
2024-02-23 11:00:00,87.2,87.41,87.08,87.33,9289.0,83.6049,83.8063,83.4899,83.7296,9289.0
2024-02-23 11:10:00,87.3,87.44,87.03,87.32,8869.0,83.7008,83.835,83.4419,83.72,8869.0
2024-02-23 11:20:00,87.35,87.68,87.35,87.6,5717.0,83.7488,84.0651,83.7488,83.9884,5717.0
2024-02-23 11:30:00,87.59,87.64,87.48,87.62,11974.0,83.9789,84.0268,83.8734,84.0076,11974.0
2024-02-23 11:40:00,87.62,87.79,87.61,87.7,9083.0,84.0076,84.1706,83.998,84.0843,9083.0
2024-02-23 11:50:00,87.73,87.88,87.67,87.83,4710.0,84.1131,84.2569,84.0556,84.209,4710.0
2024-02-23 12:00:00,87.86,88.07,87.84,88.03,8178.0,84.2377,84.4391,84.2186,84.4007,8178.0
2024-02-23 12:10:00,88.04,88.13,87.89,87.95,10345.0,84.4103,84.4966,84.2665,84.324,10345.0
2024-02-23 12:20:00,87.96,87.99,87.67,87.91,14397.0,84.3336,84.3624,84.0556,84.2857,14397.0
2024-02-23 12:30:00,87.85,88.03,87.7,88.0,8927.0,84.2281,84.4007,84.0843,84.372,8927.0
2024-02-23 12:40:00,87.98,88.02,87.88,88.0,7815.0,84.3528,84.3911,84.2569,84.372,7815.0
2024-02-23 12:50:00,88.03,88.1,87.94,88.06,9588.0,84.4007,84.4678,84.3144,84.4295,9588.0
2024-02-23 13:00:00,88.06,88.13,88.0,88.05,14382.0,84.4295,84.4966,84.372,84.4199,14382.0
2024-02-23 13:10:00,88.08,88.08,87.88,87.93,15310.0,84.4487,84.4487,84.2569,84.3048,15310.0
2024-02-23 13:20:00,87.94,88.03,87.91,88.01,10442.0,84.3144,84.4007,84.2857,84.3815,10442.0
2024-02-23 13:30:00,87.98,88.01,87.92,87.95,4762.0,84.3528,84.3815,84.2953,84.324,4762.0
2024-02-23 13:40:00,87.94,87.99,87.83,87.98,9073.0,84.3144,84.3624,84.209,84.3528,9073.0
2024-02-23 13:50:00,87.96,88.0,87.9,87.9,9346.0,84.3336,84.372,84.2761,84.2761,9346.0
2024-02-23 14:00:00,87.92,87.96,87.86,87.87,10590.0,84.2953,84.3336,84.2377,84.2473,10590.0
2024-02-23 14:10:00,87.88,87.95,87.8,87.95,9447.0,84.2569,84.324,84.1802,84.324,9447.0
2024-02-23 14:20:00,87.97,88.0,87.86,87.95,9791.0,84.3432,84.372,84.2377,84.324,9791.0
2024-02-23 14:30:00,87.94,88.05,87.92,88.0,11025.0,84.3144,84.4199,84.2953,84.372,11025.0
2024-02-23 14:40:00,87.98,88.01,87.83,87.93,12050.0,84.3528,84.3815,84.209,84.3048,12050.0
2024-02-23 14:50:00,87.94,88.01,87.9,87.99,10601.0,84.3144,84.3815,84.2761,84.3624,10601.0
2024-02-23 15:00:00,88.0,88.01,87.9,87.9,8934.0,84.372,84.3815,84.2761,84.2761,8934.0
2024-02-23 15:10:00,87.9,87.93,87.79,87.91,12078.0,84.2761,84.3048,84.1706,84.2857,12078.0
2024-02-23 15:20:00,87.93,87.96,87.85,87.88,11681.0,84.3048,84.3336,84.2281,84.2569,11681.0
2024-02-23 15:30:00,87.89,87.97,87.87,87.92,16292.0,84.2665,84.3432,84.2473,84.2953,16292.0
2024-02-23 15:40:00,87.92,88.06,87.91,87.99,26243.0,84.2953,84.4295,84.2857,84.3624,26243.0
2024-02-23 15:50:00,87.96,88.08,87.93,87.99,127002.0,84.3336,84.4487,84.3048,84.3624,127002.0
2024-02-26 09:30:00,88.18,88.81,87.8,88.78,73063.0,84.5445,85.1486,84.1802,85.1198,73063.0
2024-02-26 09:40:00,88.83,88.91,87.73,88.2,40345.0,85.1677,85.2444,84.1131,84.5637,40345.0
2024-02-26 09:50:00,88.23,88.41,87.94,88.03,39373.0,84.5925,84.7651,84.3144,84.4007,39373.0
2024-02-26 10:00:00,88.05,88.77,87.97,88.53,36319.0,84.4199,85.1102,84.3432,84.8801,36319.0
2024-02-26 10:10:00,88.54,88.56,88.08,88.42,24382.0,84.8897,84.9089,84.4487,84.7746,24382.0
2024-02-26 10:20:00,88.38,88.54,88.31,88.31,23713.0,84.7363,84.8897,84.6692,84.6692,23713.0
2024-02-26 10:30:00,88.33,88.46,88.28,88.29,12024.0,84.6883,84.813,84.6404,84.65,12024.0
2024-02-26 10:40:00,88.24,88.47,88.17,88.43,14868.0,84.6021,84.8226,84.5349,84.7842,14868.0
2024-02-26 10:50:00,88.42,88.54,88.37,88.41,10313.0,84.7746,84.8897,84.7267,84.7651,10313.0
2024-02-26 11:00:00,88.41,88.77,88.34,88.51,37861.0,84.7651,85.1102,84.6979,84.8609,37861.0
2024-02-26 11:10:00,88.52,88.58,88.45,88.54,8657.0,84.8705,84.928,84.8034,84.8897,8657.0
2024-02-26 11:20:00,88.52,88.54,88.42,88.53,11565.0,84.8705,84.8897,84.7746,84.8801,11565.0
2024-02-26 11:30:00,88.53,88.66,88.47,88.66,17522.0,84.8801,85.0047,84.8226,85.0047,17522.0
2024-02-26 11:40:00,88.69,88.74,88.47,88.53,13799.0,85.0335,85.0814,84.8226,84.8801,13799.0
2024-02-26 11:50:00,88.51,88.78,88.44,88.78,17412.0,84.8609,85.1198,84.7938,85.1198,17412.0
2024-02-26 12:00:00,88.84,89.62,88.78,89.62,69808.0,85.1773,85.9252,85.1198,85.9252,69808.0
2024-02-26 12:10:00,89.63,89.75,89.41,89.47,60925.0,85.9348,86.0498,85.7238,85.7813,60925.0
2024-02-26 12:20:00,89.5,89.56,89.3,89.32,25277.0,85.8101,85.8676,85.6184,85.6375,25277.0
2024-02-26 12:30:00,89.29,89.35,89.18,89.23,14064.0,85.6088,85.6663,85.5033,85.5512,14064.0
2024-02-26 12:40:00,89.25,89.33,89.21,89.25,14201.0,85.5704,85.6471,85.5321,85.5704,14201.0
2024-02-26 12:50:00,89.23,89.49,89.12,89.3,72638.0,85.5512,85.8005,85.4458,85.6184,72638.0
2024-02-26 13:00:00,89.28,89.44,89.17,89.27,27924.0,85.5992,85.7526,85.4937,85.5896,27924.0
2024-02-26 13:10:00,89.27,89.4,89.23,89.25,15942.0,85.5896,85.7142,85.5512,85.5704,15942.0
2024-02-26 13:20:00,89.22,89.36,89.13,89.34,24779.0,85.5417,85.6759,85.4554,85.6567,24779.0
2024-02-26 13:30:00,89.32,89.49,89.21,89.27,20597.0,85.6375,85.8005,85.5321,85.5896,20597.0
2024-02-26 13:40:00,89.26,89.4,89.25,89.36,19805.0,85.58,85.7142,85.5704,85.6759,19805.0
2024-02-26 13:50:00,89.36,89.42,89.3,89.42,17515.0,85.6759,85.7334,85.6184,85.7334,17515.0
2024-02-26 14:00:00,89.43,89.61,89.39,89.43,26467.0,85.743,85.9156,85.7046,85.743,26467.0
2024-02-26 14:10:00,89.45,89.49,89.23,89.33,13733.0,85.7622,85.8005,85.5512,85.6471,13733.0
2024-02-26 14:20:00,89.31,89.31,89.15,89.23,13164.0,85.6279,85.6279,85.4745,85.5512,13164.0
2024-02-26 14:30:00,89.23,89.29,89.0,89.16,34834.0,85.5512,85.6088,85.3307,85.4841,34834.0
2024-02-26 14:40:00,89.14,89.2,89.02,89.16,22427.0,85.465,85.5225,85.3499,85.4841,22427.0
2024-02-26 14:50:00,89.19,89.31,89.08,89.3,34916.0,85.5129,85.6279,85.4074,85.6184,34916.0
2024-02-26 15:00:00,89.29,89.44,89.24,89.3,17280.0,85.6088,85.7526,85.5608,85.6184,17280.0
2024-02-26 15:10:00,89.32,89.37,89.06,89.06,19326.0,85.6375,85.6855,85.3883,85.3883,19326.0
2024-02-26 15:20:00,89.08,89.11,88.94,88.94,16581.0,85.4074,85.4362,85.2732,85.2732,16581.0
2024-02-26 15:30:00,88.95,88.96,88.8,88.96,21040.0,85.2828,85.2924,85.139,85.2924,21040.0
2024-02-26 15:40:00,88.98,88.99,88.82,88.93,25264.0,85.3116,85.3211,85.1581,85.2636,25264.0
2024-02-26 15:50:00,88.9,88.91,88.59,88.66,97372.0,85.2348,85.2444,84.9376,85.0047,97372.0
2024-02-27 09:30:00,90.77,91.46,90.5,91.0,152424.0,87.0278,87.6893,86.7689,87.2483,152424.0
2024-02-27 09:40:00,91.06,91.15,90.65,90.77,99102.0,87.3058,87.3921,86.9127,87.0278,99102.0
2024-02-27 09:50:00,90.83,90.83,90.25,90.5,62548.0,87.0853,87.0853,86.5292,86.7689,62548.0
2024-02-27 10:00:00,90.5,90.76,90.0,90.63,34372.0,86.7689,87.0182,86.2895,86.8935,34372.0
2024-02-27 10:10:00,90.62,90.73,90.17,90.72,26522.0,86.8839,86.9894,86.4525,86.9798,26522.0
2024-02-27 10:20:00,90.69,90.86,90.51,90.8,96147.0,86.9511,87.114,86.7785,87.0565,96147.0
2024-02-27 10:30:00,90.8,90.93,90.73,90.85,30573.0,87.0565,87.1812,86.9894,87.1045,30573.0
2024-02-27 10:40:00,90.84,91.1,90.65,91.02,39327.0,87.0949,87.3441,86.9127,87.2674,39327.0
2024-02-27 10:50:00,90.95,91.9,90.93,91.72,181204.0,87.2003,88.1112,87.1812,87.9386,181204.0
2024-02-27 11:00:00,91.74,92.59,91.73,92.08,180939.0,87.9578,88.7727,87.9482,88.2837,180939.0
2024-02-27 11:10:00,92.1,92.84,91.91,92.82,71187.0,88.3029,89.0124,88.1208,88.9932,71187.0
2024-02-27 11:20:00,92.82,92.93,92.32,92.66,38980.0,88.9932,89.0987,88.5139,88.8398,38980.0
2024-02-27 11:30:00,92.66,93.0,92.22,92.4,47442.0,88.8398,89.1658,88.418,88.5906,47442.0
2024-02-27 11:40:00,92.4,92.55,92.13,92.26,67564.0,88.5906,88.7344,88.3317,88.4563,67564.0
2024-02-27 11:50:00,92.22,92.58,92.12,92.58,30841.0,88.418,88.7631,88.3221,88.7631,30841.0
2024-02-27 12:00:00,92.64,92.87,92.45,92.7,56362.0,88.8207,89.0412,88.6385,88.8782,56362.0
2024-02-27 12:10:00,92.65,92.73,92.33,92.33,16091.0,88.8302,88.9069,88.5234,88.5234,16091.0
2024-02-27 12:20:00,92.3,92.3,91.93,91.93,35030.0,88.4947,88.4947,88.1399,88.1399,35030.0
2024-02-27 12:30:00,91.94,92.06,91.68,91.72,14954.0,88.1495,88.2646,87.9002,87.9386,14954.0
2024-02-27 12:40:00,91.69,91.7,91.44,91.5,25751.0,87.9098,87.9194,87.6701,87.7277,25751.0
2024-02-27 12:50:00,91.48,91.55,91.15,91.16,37764.0,87.7085,87.7756,87.3921,87.4017,37764.0
2024-02-27 13:00:00,91.17,91.37,91.06,91.29,36525.0,87.4113,87.603,87.3058,87.5263,36525.0
2024-02-27 13:10:00,91.34,91.35,90.97,90.98,29264.0,87.5743,87.5838,87.2195,87.2291,29264.0
2024-02-27 13:20:00,90.98,91.12,90.87,90.87,20150.0,87.2291,87.3633,87.1236,87.1236,20150.0
2024-02-27 13:30:00,90.87,90.95,90.7,90.87,36337.0,87.1236,87.2003,86.9606,87.1236,36337.0
2024-02-27 13:40:00,90.9,90.9,90.57,90.58,21283.0,87.1524,87.1524,86.836,86.8456,21283.0
2024-02-27 13:50:00,90.57,90.58,90.29,90.35,23822.0,86.836,86.8456,86.5675,86.6251,23822.0
2024-02-27 14:00:00,90.38,90.64,90.36,90.5,30992.0,86.6538,86.9031,86.6347,86.7689,30992.0
2024-02-27 14:10:00,90.51,90.63,90.51,90.58,43334.0,86.7785,86.8935,86.7785,86.8456,43334.0
2024-02-27 14:20:00,90.59,90.64,90.36,90.36,28507.0,86.8552,86.9031,86.6347,86.6347,28507.0
2024-02-27 14:30:00,90.39,90.47,90.26,90.44,69442.0,86.6634,86.7401,86.5388,86.7114,69442.0
2024-02-27 14:40:00,90.44,90.53,90.06,90.09,27430.0,86.7114,86.7976,86.347,86.3758,27430.0
2024-02-27 14:50:00,90.12,90.12,89.94,90.09,37844.0,86.4046,86.4046,86.232,86.3758,37844.0
2024-02-27 15:00:00,90.09,90.69,89.99,90.68,41079.0,86.3758,86.9511,86.2799,86.9415,41079.0
2024-02-27 15:10:00,90.69,90.81,90.49,90.49,54997.0,86.9511,87.0661,86.7593,86.7593,54997.0
2024-02-27 15:20:00,90.48,90.82,90.42,90.78,31361.0,86.7497,87.0757,86.6922,87.0373,31361.0
2024-02-27 15:30:00,90.8,90.83,90.63,90.74,43352.0,87.0565,87.0853,86.8935,86.999,43352.0
2024-02-27 15:40:00,90.74,90.83,90.47,90.59,83844.0,86.999,87.0853,86.7401,86.8552,83844.0
2024-02-27 15:50:00,90.6,90.82,90.48,90.71,231050.0,86.8648,87.0757,86.7497,86.9702,231050.0
2024-02-28 09:30:00,90.11,90.81,90.11,90.67,33927.0,86.395,87.0661,86.395,86.9319,33927.0
2024-02-28 09:40:00,90.76,90.89,90.41,90.54,35748.0,87.0182,87.1428,86.6826,86.8072,35748.0
2024-02-28 09:50:00,90.54,90.74,90.38,90.71,16792.0,86.8072,86.999,86.6538,86.9702,16792.0
2024-02-28 10:00:00,90.71,91.01,90.6,91.01,14649.0,86.9702,87.2579,86.8648,87.2579,14649.0
2024-02-28 10:10:00,91.01,91.04,90.7,90.73,13639.0,87.2579,87.2866,86.9606,86.9894,13639.0
2024-02-28 10:20:00,90.73,91.05,90.72,90.93,15918.0,86.9894,87.2962,86.9798,87.1812,15918.0
2024-02-28 10:30:00,90.95,91.31,90.95,91.24,17061.0,87.2003,87.5455,87.2003,87.4784,17061.0
2024-02-28 10:40:00,91.24,91.3,91.07,91.11,9719.0,87.4784,87.5359,87.3154,87.3537,9719.0
2024-02-28 10:50:00,91.08,91.31,91.06,91.26,11121.0,87.325,87.5455,87.3058,87.4976,11121.0
2024-02-28 11:00:00,91.26,91.49,90.96,90.96,17650.0,87.4976,87.7181,87.2099,87.2099,17650.0
2024-02-28 11:10:00,90.99,91.1,90.82,91.03,108413.0,87.2387,87.3441,87.0757,87.277,108413.0
2024-02-28 11:20:00,91.0,91.17,90.94,91.06,37667.0,87.2483,87.4113,87.1907,87.3058,37667.0
2024-02-28 11:30:00,91.09,91.17,90.96,91.06,84533.0,87.3346,87.4113,87.2099,87.3058,84533.0
2024-02-28 11:40:00,91.06,91.11,90.97,90.98,28001.0,87.3058,87.3537,87.2195,87.2291,28001.0
2024-02-28 11:50:00,90.96,91.04,90.94,90.97,19093.0,87.2099,87.2866,87.1907,87.2195,19093.0
2024-02-28 12:00:00,90.97,91.07,90.97,91.02,16079.0,87.2195,87.3154,87.2195,87.2674,16079.0
2024-02-28 12:10:00,90.94,91.0,90.93,90.94,11207.0,87.1907,87.2483,87.1812,87.1907,11207.0
2024-02-28 12:20:00,90.93,90.99,90.9,90.97,14905.0,87.1812,87.2387,87.1524,87.2195,14905.0
2024-02-28 12:30:00,90.95,91.06,90.94,91.0,15940.0,87.2003,87.3058,87.1907,87.2483,15940.0
2024-02-28 12:40:00,91.0,91.24,91.0,91.15,51599.0,87.2483,87.4784,87.2483,87.3921,51599.0
2024-02-28 12:50:00,91.15,91.25,91.03,91.06,79541.0,87.3921,87.488,87.277,87.3058,79541.0
2024-02-28 13:00:00,91.05,91.09,90.94,90.99,25027.0,87.2962,87.3346,87.1907,87.2387,25027.0
2024-02-28 13:10:00,90.98,91.09,90.88,91.09,18414.0,87.2291,87.3346,87.1332,87.3346,18414.0
2024-02-28 13:20:00,91.06,91.13,91.05,91.1,14228.0,87.3058,87.3729,87.2962,87.3441,14228.0
2024-02-28 13:30:00,91.13,91.22,91.07,91.19,34917.0,87.3729,87.4592,87.3154,87.4304,34917.0
2024-02-28 13:40:00,91.19,91.34,91.18,91.34,19148.0,87.4304,87.5743,87.4209,87.5743,19148.0
2024-02-28 13:50:00,91.3,91.55,91.28,91.55,8043.0,87.5359,87.7756,87.5167,87.7756,8043.0
2024-02-28 14:00:00,91.55,91.79,91.55,91.77,19778.0,87.7756,88.0057,87.7756,87.9865,19778.0
2024-02-28 14:10:00,91.77,91.84,91.69,91.84,33698.0,87.9865,88.0536,87.9098,88.0536,33698.0
2024-02-28 14:20:00,91.79,91.96,91.75,91.78,26223.0,88.0057,88.1687,87.9674,87.9961,26223.0
2024-02-28 14:30:00,91.77,91.8,91.28,91.28,32675.0,87.9865,88.0153,87.5167,87.5167,32675.0
2024-02-28 14:40:00,91.28,91.5,91.26,91.31,23241.0,87.5167,87.7277,87.4976,87.5455,23241.0
2024-02-28 14:50:00,91.33,91.54,91.29,91.45,34649.0,87.5647,87.766,87.5263,87.6797,34649.0
2024-02-28 15:00:00,91.45,91.55,91.24,91.24,20529.0,87.6797,87.7756,87.4784,87.4784,20529.0
2024-02-28 15:10:00,91.24,91.24,90.96,90.98,24058.0,87.4784,87.4784,87.2099,87.2291,24058.0
2024-02-28 15:20:00,90.97,90.98,90.78,90.94,36851.0,87.2195,87.2291,87.0373,87.1907,36851.0
2024-02-28 15:30:00,90.92,91.33,90.87,91.23,49108.0,87.1716,87.5647,87.1236,87.4688,49108.0
2024-02-28 15:40:00,91.22,91.44,91.13,91.37,39289.0,87.4592,87.6701,87.3729,87.603,39289.0
2024-02-28 15:50:00,91.4,91.66,91.37,91.61,159471.0,87.6318,87.8811,87.603,87.8331,159471.0
2024-02-29 09:30:00,92.47,92.63,92.22,92.51,42135.0,88.6577,88.8111,88.418,88.696,42135.0
2024-02-29 09:40:00,92.54,92.82,92.51,92.75,17708.0,88.7248,88.9932,88.696,88.9261,17708.0
2024-02-29 09:50:00,92.72,92.85,92.67,92.72,13198.0,88.8974,89.022,88.8494,88.8974,13198.0
2024-02-29 10:00:00,92.71,92.77,92.46,92.46,21760.0,88.8878,88.9453,88.6481,88.6481,21760.0
2024-02-29 10:10:00,92.4,92.46,92.22,92.38,26154.0,88.5906,88.6481,88.418,88.5714,26154.0
2024-02-29 10:20:00,92.38,92.8,92.34,92.8,17452.0,88.5714,88.9741,88.533,88.9741,17452.0
2024-02-29 10:30:00,92.77,92.84,92.61,92.76,13883.0,88.9453,89.0124,88.7919,88.9357,13883.0
2024-02-29 10:40:00,92.73,92.99,92.66,92.95,19722.0,88.9069,89.1562,88.8398,89.1179,19722.0
2024-02-29 10:50:00,92.98,92.98,92.61,92.69,12158.0,89.1466,89.1466,88.7919,88.8686,12158.0
2024-02-29 11:00:00,92.69,92.8,92.51,92.71,13034.0,88.8686,88.9741,88.696,88.8878,13034.0
2024-02-29 11:10:00,92.75,92.94,92.64,92.82,20561.0,88.9261,89.1083,88.8207,88.9932,20561.0
2024-02-29 11:20:00,92.85,92.88,92.74,92.79,13218.0,89.022,89.0508,88.9165,88.9645,13218.0
2024-02-29 11:30:00,92.78,92.82,92.53,92.54,21058.0,88.9549,88.9932,88.7152,88.7248,21058.0
2024-02-29 11:40:00,92.54,92.77,92.43,92.77,15254.0,88.7248,88.9453,88.6193,88.9453,15254.0
2024-02-29 11:50:00,92.77,93.12,92.74,93.07,35258.0,88.9453,89.2809,88.9165,89.2329,35258.0
2024-02-29 12:00:00,93.09,93.32,93.08,93.16,14334.0,89.2521,89.4726,89.2425,89.3192,14334.0
2024-02-29 12:10:00,93.17,93.18,93.02,93.13,7704.0,89.3288,89.3384,89.185,89.2905,7704.0
2024-02-29 12:20:00,93.1,93.22,92.93,92.95,13010.0,89.2617,89.3767,89.0987,89.1179,13010.0
2024-02-29 12:30:00,92.95,92.96,92.71,92.71,6451.0,89.1179,89.1275,88.8878,88.8878,6451.0
2024-02-29 12:40:00,92.72,92.96,92.72,92.96,9545.0,88.8974,89.1275,88.8974,89.1275,9545.0
2024-02-29 12:50:00,92.91,93.2,92.91,93.11,5998.0,89.0795,89.3576,89.0795,89.2713,5998.0
2024-02-29 13:00:00,93.12,93.23,93.11,93.14,9334.0,89.2809,89.3863,89.2713,89.3,9334.0
2024-02-29 13:10:00,93.17,93.32,93.16,93.23,10143.0,89.3288,89.4726,89.3192,89.3863,10143.0
2024-02-29 13:20:00,93.21,93.24,93.09,93.24,15318.0,89.3672,89.3959,89.2521,89.3959,15318.0
2024-02-29 13:30:00,93.26,93.36,93.16,93.25,15864.0,89.4151,89.511,89.3192,89.4055,15864.0
2024-02-29 13:40:00,93.23,93.25,92.96,92.98,7172.0,89.3863,89.4055,89.1275,89.1466,7172.0
2024-02-29 13:50:00,92.98,93.37,92.96,93.29,15910.0,89.1466,89.5206,89.1275,89.4439,15910.0
2024-02-29 14:00:00,93.32,93.44,93.29,93.4,11427.0,89.4726,89.5877,89.4439,89.5493,11427.0
2024-02-29 14:10:00,93.43,93.43,93.19,93.21,14347.0,89.5781,89.5781,89.348,89.3672,14347.0
2024-02-29 14:20:00,93.18,93.22,92.92,92.94,10425.0,89.3384,89.3767,89.0891,89.1083,10425.0
2024-02-29 14:30:00,92.97,93.02,92.89,92.94,13814.0,89.1371,89.185,89.0604,89.1083,13814.0
2024-02-29 14:40:00,92.95,92.95,92.73,92.88,13906.0,89.1179,89.1179,88.9069,89.0508,13906.0
2024-02-29 14:50:00,92.88,93.01,92.84,92.98,11748.0,89.0508,89.1754,89.0124,89.1466,11748.0
2024-02-29 15:00:00,93.01,93.05,92.86,92.9,13273.0,89.1754,89.2138,89.0316,89.0699,13273.0
2024-02-29 15:10:00,92.91,93.09,92.91,93.09,38647.0,89.0795,89.2521,89.0795,89.2521,38647.0
2024-02-29 15:20:00,93.06,93.24,93.01,93.2,32280.0,89.2233,89.3959,89.1754,89.3576,32280.0
2024-02-29 15:30:00,93.2,93.26,92.89,92.93,40255.0,89.3576,89.4151,89.0604,89.0987,40255.0
2024-02-29 15:40:00,92.91,93.16,92.91,93.13,37221.0,89.0795,89.3192,89.0795,89.2905,37221.0
2024-02-29 15:50:00,93.14,93.43,93.0,93.0,221197.0,89.3,89.5781,89.1658,89.1658,221197.0
2024-03-01 09:30:00,95.0,96.7,94.12,95.86,277447.0,91.0834,92.7133,90.2396,91.9079,277447.0
2024-03-01 09:40:00,95.82,96.15,95.55,95.69,48959.0,91.8696,92.1859,91.6107,91.7449,48959.0
2024-03-01 09:50:00,95.71,96.26,95.71,96.14,38774.0,91.7641,92.2914,91.7641,92.1764,38774.0
2024-03-01 10:00:00,96.2,97.29,95.88,97.29,73419.0,92.2339,93.2789,91.9271,93.2789,73419.0
2024-03-01 10:10:00,97.29,97.7,97.25,97.58,88873.0,93.2789,93.672,93.2406,93.557,88873.0
2024-03-01 10:20:00,97.59,97.62,97.05,97.55,51039.0,93.5666,93.5953,93.0488,93.5282,51039.0
2024-03-01 10:30:00,97.52,98.07,97.37,98.04,107157.0,93.4995,94.0268,93.3557,93.998,107157.0
2024-03-01 10:40:00,98.07,98.15,97.59,97.63,48060.0,94.0268,94.1035,93.5666,93.6049,48060.0
2024-03-01 10:50:00,97.62,97.88,97.3,97.84,63079.0,93.5953,93.8446,93.2885,93.8063,63079.0
2024-03-01 11:00:00,97.79,98.11,97.57,97.93,45232.0,93.7583,94.0651,93.5474,93.8926,45232.0
2024-03-01 11:10:00,97.86,97.89,97.3,97.3,21815.0,93.8254,93.8542,93.2885,93.2885,21815.0
2024-03-01 11:20:00,97.38,97.47,96.99,97.12,28032.0,93.3652,93.4515,92.9913,93.116,28032.0
2024-03-01 11:30:00,97.12,97.22,96.93,97.01,33364.0,93.116,93.2118,92.9338,93.0105,33364.0
2024-03-01 11:40:00,97.06,97.13,96.9,96.92,34476.0,93.0584,93.1255,92.905,92.9242,34476.0
2024-03-01 11:50:00,96.98,97.02,96.72,96.88,20092.0,92.9817,93.0201,92.7324,92.8859,20092.0
2024-03-01 12:00:00,96.86,97.05,96.79,96.98,23930.0,92.8667,93.0488,92.7996,92.9817,23930.0
2024-03-01 12:10:00,96.94,97.1,96.94,96.96,29616.0,92.9434,93.0968,92.9434,92.9626,29616.0
2024-03-01 12:20:00,96.92,97.11,96.8,97.11,31956.0,92.9242,93.1064,92.8092,93.1064,31956.0
2024-03-01 12:30:00,97.17,97.25,96.98,97.03,76325.0,93.1639,93.2406,92.9817,93.0297,76325.0
2024-03-01 12:40:00,97.03,97.1,96.62,96.89,58971.0,93.0297,93.0968,92.6366,92.8954,58971.0
2024-03-01 12:50:00,96.94,97.01,96.75,96.93,74147.0,92.9434,93.0105,92.7612,92.9338,74147.0
2024-03-01 13:00:00,96.91,97.07,96.83,96.86,9258.0,92.9146,93.068,92.8379,92.8667,9258.0
2024-03-01 13:10:00,96.88,97.0,96.69,96.7,12265.0,92.8859,93.0009,92.7037,92.7133,12265.0
2024-03-01 13:20:00,96.7,96.76,96.64,96.67,14635.0,92.7133,92.7708,92.6557,92.6845,14635.0
2024-03-01 13:30:00,96.7,96.72,96.43,96.51,22072.0,92.7133,92.7324,92.4544,92.5311,22072.0
2024-03-01 13:40:00,96.52,96.54,96.37,96.43,169646.0,92.5407,92.5599,92.3969,92.4544,169646.0
2024-03-01 13:50:00,96.41,96.8,96.41,96.68,20756.0,92.4352,92.8092,92.4352,92.6941,20756.0
2024-03-01 14:00:00,96.61,96.62,96.22,96.3,55980.0,92.627,92.6366,92.2531,92.3298,55980.0
2024-03-01 14:10:00,96.31,96.48,96.2,96.43,25642.0,92.3394,92.5023,92.2339,92.4544,25642.0
2024-03-01 14:20:00,96.46,96.95,96.39,96.93,22774.0,92.4832,92.953,92.4161,92.9338,22774.0
2024-03-01 14:30:00,96.95,96.95,96.7,96.84,16864.0,92.953,92.953,92.7133,92.8475,16864.0
2024-03-01 14:40:00,96.85,96.87,96.66,96.75,25544.0,92.8571,92.8763,92.6749,92.7612,25544.0
2024-03-01 14:50:00,96.75,96.85,96.64,96.81,54398.0,92.7612,92.8571,92.6557,92.8187,54398.0
2024-03-01 15:00:00,96.8,97.18,96.64,97.11,112717.0,92.8092,93.1735,92.6557,93.1064,112717.0
2024-03-01 15:10:00,97.12,97.17,96.58,96.84,54392.0,93.116,93.1639,92.5982,92.8475,54392.0
2024-03-01 15:20:00,96.84,97.37,96.76,97.25,94903.0,92.8475,93.3557,92.7708,93.2406,94903.0
2024-03-01 15:30:00,97.23,97.46,97.15,97.2,80205.0,93.2214,93.4419,93.1447,93.1927,80205.0
2024-03-01 15:40:00,97.2,97.54,97.0,97.16,168611.0,93.1927,93.5186,93.0009,93.1543,168611.0
2024-03-01 15:50:00,97.14,97.26,96.97,97.16,275077.0,93.1351,93.2502,92.9721,93.1543,275077.0
2024-03-04 09:30:00,97.53,97.55,96.83,96.96,74853.0,93.5091,93.5282,92.8379,92.9626,74853.0
2024-03-04 09:40:00,96.96,98.1,96.76,97.98,58066.0,92.9626,94.0556,92.7708,93.9405,58066.0
2024-03-04 09:50:00,97.91,98.69,97.88,98.29,113957.0,93.8734,94.6212,93.8446,94.2377,113957.0
2024-03-04 10:00:00,98.24,98.36,97.8,98.27,32635.0,94.1898,94.3048,93.7679,94.2185,32635.0
2024-03-04 10:10:00,98.24,98.78,98.05,98.66,74146.0,94.1898,94.7075,94.0076,94.5925,74146.0
2024-03-04 10:20:00,98.64,99.18,98.61,98.89,60441.0,94.5733,95.091,94.5445,94.813,60441.0
2024-03-04 10:30:00,98.84,99.01,98.6,98.87,90309.0,94.765,94.928,94.5349,94.7938,90309.0
2024-03-04 10:40:00,98.88,98.98,98.69,98.85,33025.0,94.8034,94.8993,94.6212,94.7746,33025.0
2024-03-04 10:50:00,98.87,99.08,98.8,99.03,60229.0,94.7938,94.9952,94.7267,94.9472,60229.0
2024-03-04 11:00:00,99.08,99.24,98.99,99.08,42669.0,94.9952,95.1486,94.9089,94.9952,42669.0
2024-03-04 11:10:00,99.09,99.24,98.95,99.2,26446.0,95.0047,95.1486,94.8705,95.1102,26446.0
2024-03-04 11:20:00,99.18,99.26,98.95,99.26,48738.0,95.091,95.1677,94.8705,95.1677,48738.0
2024-03-04 11:30:00,99.28,99.35,99.12,99.3,35880.0,95.1869,95.254,95.0335,95.2061,35880.0
2024-03-04 11:40:00,99.3,99.49,99.17,99.4,32613.0,95.2061,95.3882,95.0814,95.302,32613.0
2024-03-04 11:50:00,99.39,99.51,99.33,99.42,27313.0,95.2924,95.4074,95.2348,95.3211,27313.0
2024-03-04 12:00:00,99.4,99.42,99.17,99.33,29260.0,95.302,95.3211,95.0814,95.2348,29260.0
2024-03-04 12:10:00,99.32,99.78,99.32,99.57,36000.0,95.2253,95.6663,95.2253,95.4649,36000.0
2024-03-04 12:20:00,99.6,99.93,99.58,99.88,28417.0,95.4937,95.8101,95.4745,95.7622,28417.0
2024-03-04 12:30:00,99.87,99.9,99.44,99.46,55902.0,95.7526,95.7813,95.3403,95.3595,55902.0
2024-03-04 12:40:00,99.45,99.66,99.45,99.58,48485.0,95.3499,95.5512,95.3499,95.4745,48485.0
2024-03-04 12:50:00,99.56,99.59,99.39,99.41,22665.0,95.4554,95.4841,95.2924,95.3115,22665.0
2024-03-04 13:00:00,99.4,99.46,99.31,99.41,17355.0,95.302,95.3595,95.2157,95.3115,17355.0
2024-03-04 13:10:00,99.39,99.52,99.37,99.42,13217.0,95.2924,95.417,95.2732,95.3211,13217.0
2024-03-04 13:20:00,99.4,99.57,99.28,99.45,19848.0,95.302,95.4649,95.1869,95.3499,19848.0
2024-03-04 13:30:00,99.45,99.59,99.34,99.35,18110.0,95.3499,95.4841,95.2444,95.254,18110.0
2024-03-04 13:40:00,99.34,99.81,99.34,99.76,26251.0,95.2444,95.6951,95.2444,95.6471,26251.0
2024-03-04 13:50:00,99.78,99.91,99.67,99.72,36799.0,95.6663,95.7909,95.5608,95.6088,36799.0
2024-03-04 14:00:00,99.76,99.76,99.48,99.64,28629.0,95.6471,95.6471,95.3787,95.5321,28629.0
2024-03-04 14:10:00,99.62,99.63,99.38,99.5,21248.0,95.5129,95.5225,95.2828,95.3978,21248.0
2024-03-04 14:20:00,99.5,99.56,99.43,99.5,15788.0,95.3978,95.4554,95.3307,95.3978,15788.0
2024-03-04 14:30:00,99.48,99.65,99.36,99.55,18945.0,95.3787,95.5417,95.2636,95.4458,18945.0
2024-03-04 14:40:00,99.57,99.86,99.55,99.59,36311.0,95.4649,95.743,95.4458,95.4841,36311.0
2024-03-04 14:50:00,99.59,99.69,99.58,99.67,12486.0,95.4841,95.58,95.4745,95.5608,12486.0
2024-03-04 15:00:00,99.69,99.92,99.58,99.92,50870.0,95.58,95.8005,95.4745,95.8005,50870.0
2024-03-04 15:10:00,99.92,99.92,99.6,99.62,20454.0,95.8005,95.8005,95.4937,95.5129,20454.0
2024-03-04 15:20:00,99.62,99.73,99.46,99.48,31416.0,95.5129,95.6184,95.3595,95.3787,31416.0
2024-03-04 15:30:00,99.47,99.65,99.17,99.19,159935.0,95.3691,95.5417,95.0814,95.1006,159935.0
2024-03-04 15:40:00,99.14,99.16,98.34,98.38,81897.0,95.0527,95.0719,94.2857,94.324,81897.0
2024-03-04 15:50:00,98.37,98.52,98.26,98.39,168138.0,94.3144,94.4582,94.209,94.3336,168138.0
2024-03-05 09:30:00,97.39,98.23,97.05,98.23,65349.0,93.3748,94.1802,93.0488,94.1802,65349.0
2024-03-05 09:40:00,98.15,98.15,97.76,97.8,19492.0,94.1035,94.1035,93.7296,93.7679,19492.0
2024-03-05 09:50:00,97.81,98.27,97.56,98.27,23426.0,93.7775,94.2185,93.5378,94.2185,23426.0
2024-03-05 10:00:00,98.33,98.8,98.2,98.28,29120.0,94.2761,94.7267,94.1514,94.2281,29120.0
2024-03-05 10:10:00,98.23,98.67,98.05,98.15,20381.0,94.1802,94.6021,94.0076,94.1035,20381.0
2024-03-05 10:20:00,98.11,98.2,97.79,97.88,24988.0,94.0651,94.1514,93.7583,93.8446,24988.0
2024-03-05 10:30:00,97.84,97.93,97.63,97.77,43761.0,93.8063,93.8926,93.6049,93.7392,43761.0
2024-03-05 10:40:00,97.74,97.78,97.23,97.56,30293.0,93.7104,93.7487,93.2214,93.5378,30293.0
2024-03-05 10:50:00,97.59,98.07,97.52,98.04,21465.0,93.5666,94.0268,93.4995,93.998,21465.0
2024-03-05 11:00:00,98.03,98.14,97.81,98.04,19389.0,93.9884,94.0939,93.7775,93.998,19389.0
2024-03-05 11:10:00,98.05,98.09,97.89,98.03,9750.0,94.0076,94.046,93.8542,93.9884,9750.0
2024-03-05 11:20:00,98.01,98.1,97.88,98.1,16492.0,93.9693,94.0556,93.8446,94.0556,16492.0
2024-03-05 11:30:00,98.09,98.19,97.92,97.92,12373.0,94.046,94.1418,93.883,93.883,12373.0
2024-03-05 11:40:00,97.9,97.93,97.6,97.87,15028.0,93.8638,93.8926,93.5762,93.835,15028.0
2024-03-05 11:50:00,97.84,97.88,97.65,97.8,10938.0,93.8063,93.8446,93.6241,93.7679,10938.0
2024-03-05 12:00:00,97.77,97.98,97.75,97.98,14091.0,93.7392,93.9405,93.72,93.9405,14091.0
2024-03-05 12:10:00,97.98,98.05,97.32,97.42,24127.0,93.9405,94.0076,93.3077,93.4036,24127.0
2024-03-05 12:20:00,97.42,97.65,97.41,97.65,18097.0,93.4036,93.6241,93.394,93.6241,18097.0
2024-03-05 12:30:00,97.65,97.69,97.43,97.57,17172.0,93.6241,93.6625,93.4132,93.5474,17172.0
2024-03-05 12:40:00,97.54,97.68,97.35,97.59,19198.0,93.5186,93.6529,93.3365,93.5666,19198.0
2024-03-05 12:50:00,97.61,97.95,97.6,97.8,12117.0,93.5858,93.9117,93.5762,93.7679,12117.0
2024-03-05 13:00:00,97.77,97.77,97.62,97.67,6871.0,93.7392,93.7392,93.5953,93.6433,6871.0
2024-03-05 13:10:00,97.67,97.67,97.46,97.47,6569.0,93.6433,93.6433,93.4419,93.4515,6569.0
2024-03-05 13:20:00,97.47,97.65,97.39,97.51,14672.0,93.4515,93.6241,93.3748,93.4899,14672.0
2024-03-05 13:30:00,97.49,97.63,97.38,97.46,22856.0,93.4707,93.6049,93.3652,93.4419,22856.0
2024-03-05 13:40:00,97.43,97.52,97.32,97.34,10554.0,93.4132,93.4995,93.3077,93.3269,10554.0
2024-03-05 13:50:00,97.34,97.49,97.32,97.38,11062.0,93.3269,93.4707,93.3077,93.3652,11062.0
2024-03-05 14:00:00,97.41,97.86,97.32,97.52,39262.0,93.394,93.8254,93.3077,93.4995,39262.0
2024-03-05 14:10:00,97.55,97.99,97.55,97.78,18356.0,93.5282,93.9501,93.5282,93.7487,18356.0
2024-03-05 14:20:00,97.76,98.1,97.66,98.03,17144.0,93.7296,94.0556,93.6337,93.9884,17144.0
2024-03-05 14:30:00,97.99,98.05,97.8,97.84,15216.0,93.9501,94.0076,93.7679,93.8063,15216.0
2024-03-05 14:40:00,97.82,97.85,97.58,97.61,11985.0,93.7871,93.8159,93.557,93.5858,11985.0
2024-03-05 14:50:00,97.63,97.7,97.52,97.57,16253.0,93.6049,93.672,93.4995,93.5474,16253.0
2024-03-05 15:00:00,97.6,97.91,97.56,97.88,29211.0,93.5762,93.8734,93.5378,93.8446,29211.0
2024-03-05 15:10:00,97.86,97.9,97.66,97.88,20749.0,93.8254,93.8638,93.6337,93.8446,20749.0
2024-03-05 15:20:00,97.86,97.89,97.68,97.81,29749.0,93.8254,93.8542,93.6529,93.7775,29749.0
2024-03-05 15:30:00,97.8,97.85,97.65,97.71,28781.0,93.7679,93.8159,93.6241,93.6816,28781.0
2024-03-05 15:40:00,97.69,98.22,97.68,98.21,41640.0,93.6625,94.1706,93.6529,94.161,41640.0
2024-03-05 15:50:00,98.23,98.68,98.22,98.64,180045.0,94.1802,94.6116,94.1706,94.5733,180045.0
2024-03-06 09:30:00,99.99,100.3,99.6,99.97,100812.0,95.8676,96.1649,95.4937,95.8485,100812.0
2024-03-06 09:40:00,100.02,100.5,99.88,100.5,23727.0,95.8964,96.3566,95.7622,96.3566,23727.0
2024-03-06 09:50:00,100.52,100.57,99.99,100.17,23632.0,96.3758,96.4237,95.8676,96.0402,23632.0
2024-03-06 10:00:00,100.1,100.27,99.5,99.84,46191.0,95.9731,96.1361,95.3978,95.7238,46191.0
2024-03-06 10:10:00,99.89,100.38,99.87,100.23,21579.0,95.7718,96.2416,95.7526,96.0977,21579.0
2024-03-06 10:20:00,100.23,100.52,100.19,100.5,34774.0,96.0977,96.3758,96.0594,96.3566,34774.0
2024-03-06 10:30:00,100.53,100.66,100.14,100.64,37845.0,96.3854,96.51,96.0114,96.4908,37845.0
2024-03-06 10:40:00,100.57,100.8,100.42,100.43,80248.0,96.4237,96.6442,96.2799,96.2895,80248.0
2024-03-06 10:50:00,100.46,100.67,100.44,100.67,40794.0,96.3183,96.5196,96.2991,96.5196,40794.0
2024-03-06 11:00:00,100.66,100.89,100.66,100.7,28531.0,96.51,96.7305,96.51,96.5484,28531.0
2024-03-06 11:10:00,100.7,100.86,100.54,100.66,29418.0,96.5484,96.7018,96.395,96.51,29418.0
2024-03-06 11:20:00,100.69,101.02,100.64,100.99,28732.0,96.5388,96.8552,96.4908,96.8264,28732.0
2024-03-06 11:30:00,100.99,100.99,100.76,100.91,14820.0,96.8264,96.8264,96.6059,96.7497,14820.0
2024-03-06 11:40:00,100.87,101.26,97.15,98.2,317468.0,96.7114,97.0853,93.1447,94.1514,317468.0
2024-03-06 11:50:00,98.27,99.78,96.23,96.55,388004.0,94.2185,95.6663,92.2626,92.5695,388004.0
2024-03-06 12:00:00,96.69,97.18,96.22,96.78,93413.0,92.7037,93.1735,92.2531,92.79,93413.0
2024-03-06 12:10:00,96.86,98.11,96.82,97.03,80805.0,92.8667,94.0651,92.8283,93.0297,80805.0
2024-03-06 12:20:00,97.04,97.93,96.82,97.69,44329.0,93.0393,93.8926,92.8283,93.6625,44329.0
2024-03-06 12:30:00,97.76,97.8,96.69,96.8,94768.0,93.7296,93.7679,92.7037,92.8092,94768.0
2024-03-06 12:40:00,96.78,96.84,96.39,96.56,43711.0,92.79,92.8475,92.4161,92.579,43711.0
2024-03-06 12:50:00,96.54,96.61,96.28,96.3,48507.0,92.5599,92.627,92.3106,92.3298,48507.0
2024-03-06 13:00:00,96.26,96.26,95.71,96.08,69711.0,92.2914,92.2914,91.7641,92.1188,69711.0
2024-03-06 13:10:00,96.03,96.51,95.94,96.14,55482.0,92.0709,92.5311,91.9846,92.1764,55482.0
2024-03-06 13:20:00,96.14,96.42,95.82,96.07,35737.0,92.1764,92.4448,91.8696,92.1092,35737.0
2024-03-06 13:30:00,96.14,96.21,95.32,95.62,54952.0,92.1764,92.2435,91.3902,91.6778,54952.0
2024-03-06 13:40:00,95.55,95.66,94.69,94.71,65232.0,91.6107,91.7161,90.7861,90.8053,65232.0
2024-03-06 13:50:00,94.68,94.89,94.52,94.67,59871.0,90.7766,90.9779,90.6231,90.767,59871.0
2024-03-06 14:00:00,94.63,95.03,94.57,94.85,39937.0,90.7286,91.1121,90.6711,90.9395,39937.0
2024-03-06 14:10:00,94.82,94.99,94.38,94.53,33285.0,90.9108,91.0738,90.4889,90.6327,33285.0
2024-03-06 14:20:00,94.55,94.66,94.14,94.22,30366.0,90.6519,90.7574,90.2588,90.3355,30366.0
2024-03-06 14:30:00,94.24,94.3,93.76,94.11,50459.0,90.3547,90.4122,89.8945,90.2301,50459.0
2024-03-06 14:40:00,94.11,94.16,93.63,93.63,44977.0,90.2301,90.278,89.7698,89.7698,44977.0
2024-03-06 14:50:00,93.67,93.84,93.15,93.26,123478.0,89.8082,89.9712,89.3096,89.4151,123478.0
2024-03-06 15:00:00,93.26,93.47,92.97,93.11,82556.0,89.4151,89.6164,89.1371,89.2713,82556.0
2024-03-06 15:10:00,93.12,94.19,93.11,94.06,113800.0,89.2809,90.3068,89.2713,90.1821,113800.0
2024-03-06 15:20:00,94.05,94.07,93.52,93.64,56931.0,90.1725,90.1917,89.6644,89.7794,56931.0
2024-03-06 15:30:00,93.65,93.79,93.41,93.47,64742.0,89.789,89.9232,89.5589,89.6164,64742.0
2024-03-06 15:40:00,93.49,93.99,93.44,93.75,103015.0,89.6356,90.115,89.5877,89.8849,103015.0
2024-03-06 15:50:00,93.72,94.38,93.56,94.11,307447.0,89.8561,90.4889,89.7027,90.2301,307447.0
2024-03-07 09:30:00,94.63,94.98,92.61,92.75,96689.0,90.7286,91.0642,88.7919,88.9261,96689.0
2024-03-07 09:40:00,92.82,93.38,92.31,93.03,51434.0,88.9932,89.5301,88.5043,89.1946,51434.0
2024-03-07 09:50:00,93.14,93.14,92.68,92.84,41178.0,89.3,89.3,88.859,89.0124,41178.0
2024-03-07 10:00:00,92.92,92.93,92.12,92.28,84336.0,89.0891,89.0987,88.3221,88.4755,84336.0
2024-03-07 10:10:00,92.31,92.54,92.01,92.09,167978.0,88.5043,88.7248,88.2166,88.2933,167978.0
2024-03-07 10:20:00,92.16,92.53,92.04,92.24,61688.0,88.3604,88.7152,88.2454,88.4371,61688.0
2024-03-07 10:30:00,92.28,92.48,92.1,92.46,55576.0,88.4755,88.6673,88.3029,88.6481,55576.0
2024-03-07 10:40:00,92.41,92.46,92.01,92.04,51107.0,88.6001,88.6481,88.2166,88.2454,51107.0
2024-03-07 10:50:00,92.01,92.13,91.65,91.81,58685.0,88.2166,88.3317,87.8715,88.0249,58685.0
2024-03-07 11:00:00,91.89,92.03,91.74,91.87,43144.0,88.1016,88.2358,87.9578,88.0824,43144.0
2024-03-07 11:10:00,91.86,91.9,91.65,91.8,36892.0,88.0728,88.1112,87.8715,88.0153,36892.0
2024-03-07 11:20:00,91.8,91.91,91.34,91.56,95041.0,88.0153,88.1208,87.5743,87.7852,95041.0
2024-03-07 11:30:00,91.52,91.87,91.52,91.72,41472.0,87.7468,88.0824,87.7468,87.9386,41472.0
2024-03-07 11:40:00,91.72,91.78,91.5,91.56,34509.0,87.9386,87.9961,87.7277,87.7852,34509.0
2024-03-07 11:50:00,91.56,92.05,91.49,91.85,107198.0,87.7852,88.255,87.7181,88.0632,107198.0
2024-03-07 12:00:00,91.85,91.87,91.61,91.87,38072.0,88.0632,88.0824,87.8331,88.0824,38072.0
2024-03-07 12:10:00,91.84,92.38,91.67,92.34,92468.0,88.0536,88.5714,87.8906,88.533,92468.0
2024-03-07 12:20:00,92.36,92.44,92.1,92.33,47020.0,88.5522,88.6289,88.3029,88.5234,47020.0
2024-03-07 12:30:00,92.33,92.35,91.88,91.95,54896.0,88.5234,88.5426,88.092,88.1591,54896.0
2024-03-07 12:40:00,91.95,92.03,91.78,91.97,23509.0,88.1591,88.2358,87.9961,88.1783,23509.0
2024-03-07 12:50:00,91.95,92.32,91.89,92.14,76333.0,88.1591,88.5139,88.1016,88.3413,76333.0
2024-03-07 13:00:00,92.15,92.9,92.15,92.68,127125.0,88.3509,89.0699,88.3509,88.859,127125.0
2024-03-07 13:10:00,92.71,92.83,92.36,92.74,57701.0,88.8878,89.0028,88.5522,88.9165,57701.0
2024-03-07 13:20:00,92.75,93.08,92.61,93.08,20068.0,88.9261,89.2425,88.7919,89.2425,20068.0
2024-03-07 13:30:00,93.06,93.23,93.04,93.09,27511.0,89.2233,89.3863,89.2042,89.2521,27511.0
2024-03-07 13:40:00,93.15,93.39,93.06,93.39,38242.0,89.3096,89.5397,89.2233,89.5397,38242.0
2024-03-07 13:50:00,93.42,93.44,93.23,93.34,33846.0,89.5685,89.5877,89.3863,89.4918,33846.0
2024-03-07 14:00:00,93.32,93.8,93.26,93.8,37372.0,89.4726,89.9328,89.4151,89.9328,37372.0
2024-03-07 14:10:00,93.81,94.07,93.81,94.02,30651.0,89.9424,90.1917,89.9424,90.1438,30651.0
2024-03-07 14:20:00,94.04,94.04,93.63,93.72,24001.0,90.1629,90.1629,89.7698,89.8561,24001.0
2024-03-07 14:30:00,93.75,93.77,93.36,93.37,25711.0,89.8849,89.9041,89.511,89.5206,25711.0
2024-03-07 14:40:00,93.37,93.48,93.28,93.41,21325.0,89.5206,89.626,89.4343,89.5589,21325.0
2024-03-07 14:50:00,93.4,93.52,93.27,93.27,24329.0,89.5493,89.6644,89.4247,89.4247,24329.0
2024-03-07 15:00:00,93.28,93.5,93.11,93.44,30441.0,89.4343,89.6452,89.2713,89.5877,30441.0
2024-03-07 15:10:00,93.48,93.59,93.42,93.5,71834.0,89.626,89.7315,89.5685,89.6452,71834.0
2024-03-07 15:20:00,93.49,93.56,93.41,93.51,55781.0,89.6356,89.7027,89.5589,89.6548,55781.0
2024-03-07 15:30:00,93.51,93.93,93.51,93.88,37961.0,89.6548,90.0575,89.6548,90.0095,37961.0
2024-03-07 15:40:00,93.89,93.9,93.47,93.48,62465.0,90.0191,90.0287,89.6164,89.626,62465.0
2024-03-07 15:50:00,93.46,93.92,93.39,93.81,187415.0,89.6069,90.0479,89.5397,89.9424,187415.0
2024-03-08 09:30:00,93.53,94.64,93.27,94.39,73444.0,89.674,90.7382,89.4247,90.4985,73444.0
2024-03-08 09:40:00,94.89,94.89,94.36,94.78,48511.0,90.9779,90.9779,90.4697,90.8724,48511.0
2024-03-08 09:50:00,94.85,94.9,94.33,94.39,31589.0,90.9395,90.9875,90.441,90.4985,31589.0
2024-03-08 10:00:00,94.35,94.46,93.92,94.09,70040.0,90.4602,90.5656,90.0479,90.2109,70040.0
2024-03-08 10:10:00,94.09,94.27,93.91,94.05,27081.0,90.2109,90.3835,90.0383,90.1725,27081.0
2024-03-08 10:20:00,94.06,94.06,93.29,93.39,43035.0,90.1821,90.1821,89.4439,89.5397,43035.0
2024-03-08 10:30:00,93.41,93.6,92.94,93.09,30133.0,89.5589,89.7411,89.1083,89.2521,30133.0
2024-03-08 10:40:00,93.05,93.47,93.04,93.46,33125.0,89.2138,89.6164,89.2042,89.6069,33125.0
2024-03-08 10:50:00,93.46,93.62,93.27,93.48,21188.0,89.6069,89.7603,89.4247,89.626,21188.0
2024-03-08 11:00:00,93.48,93.61,93.1,93.2,34036.0,89.626,89.7507,89.2617,89.3576,34036.0
2024-03-08 11:10:00,93.16,93.4,92.96,93.07,21859.0,89.3192,89.5493,89.1275,89.2329,21859.0
2024-03-08 11:20:00,93.06,93.2,92.65,92.68,17175.0,89.2233,89.3576,88.8302,88.859,17175.0
2024-03-08 11:30:00,92.69,92.89,92.46,92.86,26865.0,88.8686,89.0604,88.6481,89.0316,26865.0
2024-03-08 11:40:00,92.86,93.24,92.75,93.2,30306.0,89.0316,89.3959,88.9261,89.3576,30306.0
2024-03-08 11:50:00,93.17,93.34,92.99,93.02,50123.0,89.3288,89.4918,89.1562,89.185,50123.0
2024-03-08 12:00:00,92.97,93.63,92.8,93.36,33641.0,89.1371,89.7698,88.9741,89.511,33641.0
2024-03-08 12:10:00,93.42,93.75,93.38,93.47,14599.0,89.5685,89.8849,89.5301,89.6164,14599.0
2024-03-08 12:20:00,93.48,93.66,93.4,93.4,15999.0,89.626,89.7986,89.5493,89.5493,15999.0
2024-03-08 12:30:00,93.45,93.66,93.45,93.57,13671.0,89.5973,89.7986,89.5973,89.7123,13671.0
2024-03-08 12:40:00,93.56,93.59,93.26,93.27,9005.0,89.7027,89.7315,89.4151,89.4247,9005.0
2024-03-08 12:50:00,93.27,93.37,93.09,93.16,42760.0,89.4247,89.5206,89.2521,89.3192,42760.0
2024-03-08 13:00:00,93.15,93.2,93.03,93.11,10279.0,89.3096,89.3576,89.1946,89.2713,10279.0
2024-03-08 13:10:00,93.16,93.35,92.91,92.94,22733.0,89.3192,89.5014,89.0795,89.1083,22733.0
2024-03-08 13:20:00,92.96,92.99,92.82,92.82,10901.0,89.1275,89.1562,88.9932,88.9932,10901.0
2024-03-08 13:30:00,92.79,92.87,92.65,92.79,8457.0,88.9645,89.0412,88.8302,88.9645,8457.0
2024-03-08 13:40:00,92.76,92.87,92.61,92.66,11075.0,88.9357,89.0412,88.7919,88.8398,11075.0
2024-03-08 13:50:00,92.69,93.03,92.61,93.01,11181.0,88.8686,89.1946,88.7919,89.1754,11181.0
2024-03-08 14:00:00,93.04,93.29,93.02,93.21,11895.0,89.2042,89.4439,89.185,89.3672,11895.0
2024-03-08 14:10:00,93.2,93.4,93.16,93.35,15190.0,89.3576,89.5493,89.3192,89.5014,15190.0
2024-03-08 14:20:00,93.41,93.58,93.4,93.45,11678.0,89.5589,89.7219,89.5493,89.5973,11678.0
2024-03-08 14:30:00,93.48,93.56,93.35,93.52,18240.0,89.626,89.7027,89.5014,89.6644,18240.0
2024-03-08 14:40:00,93.51,93.73,93.48,93.73,12096.0,89.6548,89.8657,89.626,89.8657,12096.0
2024-03-08 14:50:00,93.74,93.8,93.45,93.54,15873.0,89.8753,89.9328,89.5973,89.6836,15873.0
2024-03-08 15:00:00,93.57,93.74,93.54,93.54,14417.0,89.7123,89.8753,89.6836,89.6836,14417.0
2024-03-08 15:10:00,93.5,93.5,93.26,93.31,18802.0,89.6452,89.6452,89.4151,89.463,18802.0
2024-03-08 15:20:00,93.31,93.33,92.9,92.93,35599.0,89.463,89.4822,89.0699,89.0987,35599.0
2024-03-08 15:30:00,92.9,93.03,92.8,92.81,48146.0,89.0699,89.1946,88.9741,88.9836,48146.0
2024-03-08 15:40:00,92.81,92.87,92.73,92.79,71093.0,88.9836,89.0412,88.9069,88.9645,71093.0
2024-03-08 15:50:00,92.81,92.86,92.56,92.7,178106.0,88.9836,89.0316,88.744,88.8782,178106.0
2024-03-11 09:30:00,91.32,91.91,90.91,91.66,61231.0,87.5551,88.1208,87.162,87.8811,61231.0
2024-03-11 09:40:00,91.59,91.83,91.17,91.2,39903.0,87.8139,88.0441,87.4113,87.44,39903.0
2024-03-11 09:50:00,91.27,91.44,90.28,90.37,54973.0,87.5071,87.6701,86.558,86.6442,54973.0
2024-03-11 10:00:00,90.38,90.64,90.27,90.54,37862.0,86.6538,86.9031,86.5484,86.8072,37862.0
2024-03-11 10:10:00,90.57,90.72,90.29,90.6,46549.0,86.836,86.9798,86.5675,86.8648,46549.0
2024-03-11 10:20:00,90.64,90.7,90.12,90.46,45886.0,86.9031,86.9606,86.4046,86.7305,45886.0
2024-03-11 10:30:00,90.44,90.96,90.44,90.75,56135.0,86.7114,87.2099,86.7114,87.0086,56135.0
2024-03-11 10:40:00,90.75,90.93,90.11,90.27,73325.0,87.0086,87.1812,86.395,86.5484,73325.0
2024-03-11 10:50:00,90.28,91.03,90.17,91.03,51885.0,86.558,87.277,86.4525,87.277,51885.0
2024-03-11 11:00:00,91.06,91.33,90.93,91.16,23012.0,87.3058,87.5647,87.1812,87.4017,23012.0
2024-03-11 11:10:00,91.13,91.19,90.93,90.98,18603.0,87.3729,87.4304,87.1812,87.2291,18603.0
2024-03-11 11:20:00,90.96,91.05,90.83,90.91,19063.0,87.2099,87.2962,87.0853,87.162,19063.0
2024-03-11 11:30:00,90.92,91.24,90.78,91.24,16716.0,87.1716,87.4784,87.0373,87.4784,16716.0
2024-03-11 11:40:00,91.21,91.4,91.04,91.3,20503.0,87.4496,87.6318,87.2866,87.5359,20503.0
2024-03-11 11:50:00,91.31,91.46,91.23,91.38,39818.0,87.5455,87.6893,87.4688,87.6126,39818.0
2024-03-11 12:00:00,91.35,91.38,91.2,91.31,14171.0,87.5838,87.6126,87.44,87.5455,14171.0
2024-03-11 12:10:00,91.3,91.42,91.14,91.39,23601.0,87.5359,87.651,87.3825,87.6222,23601.0
2024-03-11 12:20:00,91.4,91.51,91.33,91.38,19171.0,87.6318,87.7372,87.5647,87.6126,19171.0
2024-03-11 12:30:00,91.4,91.64,91.38,91.5,23109.0,87.6318,87.8619,87.6126,87.7277,23109.0
2024-03-11 12:40:00,91.51,91.63,91.49,91.51,15834.0,87.7372,87.8523,87.7181,87.7372,15834.0
2024-03-11 12:50:00,91.51,91.66,91.34,91.53,38508.0,87.7372,87.8811,87.5743,87.7564,38508.0
2024-03-11 13:00:00,91.51,91.55,91.21,91.3,26123.0,87.7372,87.7756,87.4496,87.5359,26123.0
2024-03-11 13:10:00,91.29,91.36,91.18,91.36,13223.0,87.5263,87.5934,87.4209,87.5934,13223.0
2024-03-11 13:20:00,91.36,91.56,91.34,91.49,19007.0,87.5934,87.7852,87.5743,87.7181,19007.0
2024-03-11 13:30:00,91.48,91.56,91.44,91.52,12016.0,87.7085,87.7852,87.6701,87.7468,12016.0
2024-03-11 13:40:00,91.48,91.58,91.45,91.53,18170.0,87.7085,87.8044,87.6797,87.7564,18170.0
2024-03-11 13:50:00,91.53,91.55,91.36,91.39,11191.0,87.7564,87.7756,87.5934,87.6222,11191.0
2024-03-11 14:00:00,91.38,91.43,91.25,91.41,12957.0,87.6126,87.6605,87.488,87.6414,12957.0
2024-03-11 14:10:00,91.42,91.42,91.21,91.37,11712.0,87.651,87.651,87.4496,87.603,11712.0
2024-03-11 14:20:00,91.37,91.38,91.14,91.17,24338.0,87.603,87.6126,87.3825,87.4113,24338.0
2024-03-11 14:30:00,91.16,91.24,90.95,90.96,25835.0,87.4017,87.4784,87.2003,87.2099,25835.0
2024-03-11 14:40:00,90.99,91.17,90.92,91.17,16365.0,87.2387,87.4113,87.1716,87.4113,16365.0
2024-03-11 14:50:00,91.17,91.34,91.17,91.3,16774.0,87.4113,87.5743,87.4113,87.5359,16774.0
2024-03-11 15:00:00,91.28,91.4,91.25,91.39,15280.0,87.5167,87.6318,87.488,87.6222,15280.0
2024-03-11 15:10:00,91.39,91.67,91.38,91.47,20394.0,87.6222,87.8906,87.6126,87.6989,20394.0
2024-03-11 15:20:00,91.47,91.59,91.16,91.31,28462.0,87.6989,87.8139,87.4017,87.5455,28462.0
2024-03-11 15:30:00,91.29,91.36,91.02,91.12,43064.0,87.5263,87.5934,87.2674,87.3633,43064.0
2024-03-11 15:40:00,91.11,91.56,91.09,91.43,53169.0,87.3537,87.7852,87.3346,87.6605,53169.0
2024-03-11 15:50:00,91.46,91.89,91.36,91.72,240014.0,87.6893,88.1016,87.5934,87.9386,240014.0
2024-03-12 09:30:00,92.28,92.59,91.3,91.73,28970.0,88.4755,88.7727,87.5359,87.9482,28970.0
2024-03-12 09:40:00,91.79,91.79,91.4,91.7,7608.0,88.0057,88.0057,87.6318,87.9194,7608.0
2024-03-12 09:50:00,91.72,92.24,91.64,92.24,10637.0,87.9386,88.4371,87.8619,88.4371,10637.0
2024-03-12 10:00:00,92.3,92.61,92.26,92.59,15929.0,88.4947,88.7919,88.4563,88.7727,15929.0
2024-03-12 10:10:00,92.61,92.68,92.21,92.38,68275.0,88.7919,88.859,88.4084,88.5714,68275.0
2024-03-12 10:20:00,92.36,92.54,92.16,92.48,23334.0,88.5522,88.7248,88.3604,88.6673,23334.0
2024-03-12 10:30:00,92.48,92.74,92.39,92.48,23459.0,88.6673,88.9165,88.581,88.6673,23459.0
2024-03-12 10:40:00,92.51,92.76,92.36,92.61,35721.0,88.696,88.9357,88.5522,88.7919,35721.0
2024-03-12 10:50:00,92.62,92.62,92.19,92.33,33356.0,88.8015,88.8015,88.3892,88.5234,33356.0
2024-03-12 11:00:00,92.38,92.47,92.24,92.41,18913.0,88.5714,88.6577,88.4371,88.6001,18913.0
2024-03-12 11:10:00,92.41,92.5,92.07,92.26,34144.0,88.6001,88.6864,88.2742,88.4563,34144.0
2024-03-12 11:20:00,92.27,92.33,92.16,92.29,32770.0,88.4659,88.5234,88.3604,88.4851,32770.0
2024-03-12 11:30:00,92.29,92.29,92.05,92.11,15615.0,88.4851,88.4851,88.255,88.3125,15615.0
2024-03-12 11:40:00,92.09,92.09,91.88,91.91,15547.0,88.2933,88.2933,88.092,88.1208,15547.0
2024-03-12 11:50:00,91.93,92.11,91.92,92.08,13435.0,88.1399,88.3125,88.1303,88.2837,13435.0
2024-03-12 12:00:00,92.07,92.07,91.72,91.77,29872.0,88.2742,88.2742,87.9386,87.9865,29872.0
2024-03-12 12:10:00,91.82,91.91,91.63,91.63,12695.0,88.0345,88.1208,87.8523,87.8523,12695.0
2024-03-12 12:20:00,91.62,91.65,91.3,91.38,18765.0,87.8427,87.8715,87.5359,87.6126,18765.0
2024-03-12 12:30:00,91.38,91.55,91.31,91.45,18549.0,87.6126,87.7756,87.5455,87.6797,18549.0
2024-03-12 12:40:00,91.45,91.68,91.43,91.63,20769.0,87.6797,87.9002,87.6605,87.8523,20769.0
2024-03-12 12:50:00,91.62,91.65,91.5,91.62,12495.0,87.8427,87.8715,87.7277,87.8427,12495.0
2024-03-12 13:00:00,91.61,91.61,91.15,91.32,17851.0,87.8331,87.8331,87.3921,87.5551,17851.0
2024-03-12 13:10:00,91.31,91.43,91.15,91.34,70606.0,87.5455,87.6605,87.3921,87.5743,70606.0
2024-03-12 13:20:00,91.36,91.39,91.17,91.17,18573.0,87.5934,87.6222,87.4113,87.4113,18573.0
2024-03-12 13:30:00,91.19,91.36,91.19,91.24,17147.0,87.4304,87.5934,87.4304,87.4784,17147.0
2024-03-12 13:40:00,91.22,91.3,91.14,91.19,20951.0,87.4592,87.5359,87.3825,87.4304,20951.0
2024-03-12 13:50:00,91.2,91.59,91.11,91.5,25543.0,87.44,87.8139,87.3537,87.7277,25543.0
2024-03-12 14:00:00,91.52,91.63,91.31,91.41,28525.0,87.7468,87.8523,87.5455,87.6414,28525.0
2024-03-12 14:10:00,91.39,91.46,91.21,91.32,23369.0,87.6222,87.6893,87.4496,87.5551,23369.0
2024-03-12 14:20:00,91.35,91.5,91.28,91.48,23510.0,87.5838,87.7277,87.5167,87.7085,23510.0
2024-03-12 14:30:00,91.47,91.59,91.21,91.26,27153.0,87.6989,87.8139,87.4496,87.4976,27153.0
2024-03-12 14:40:00,91.24,91.27,91.07,91.15,35532.0,87.4784,87.5071,87.3154,87.3921,35532.0
2024-03-12 14:50:00,91.15,91.37,91.14,91.29,30968.0,87.3921,87.603,87.3825,87.5263,30968.0
2024-03-12 15:00:00,91.31,91.45,91.22,91.29,24657.0,87.5455,87.6797,87.4592,87.5263,24657.0
2024-03-12 15:10:00,91.29,91.42,91.09,91.09,43003.0,87.5263,87.651,87.3346,87.3346,43003.0
2024-03-12 15:20:00,91.1,91.34,91.09,91.24,38479.0,87.3441,87.5743,87.3346,87.4784,38479.0
2024-03-12 15:30:00,91.22,91.31,91.03,91.22,34828.0,87.4592,87.5455,87.277,87.4592,34828.0
2024-03-12 15:40:00,91.22,91.26,90.95,91.04,85783.0,87.4592,87.4976,87.2003,87.2866,85783.0
2024-03-12 15:50:00,91.03,91.15,90.75,91.12,196182.0,87.277,87.3921,87.0086,87.3633,196182.0
2024-03-13 09:30:00,90.49,90.55,89.31,90.27,88460.0,86.7593,86.8168,85.6279,86.5484,88460.0
2024-03-13 09:40:00,90.27,90.49,89.59,89.62,59362.0,86.5484,86.7593,85.8964,85.9252,59362.0
2024-03-13 09:50:00,89.67,89.72,89.1,89.2,78506.0,85.9731,86.021,85.4266,85.5225,78506.0
2024-03-13 10:00:00,89.15,89.63,89.15,89.31,35976.0,85.4745,85.9348,85.4745,85.6279,35976.0
2024-03-13 10:10:00,89.3,89.74,89.15,89.65,29020.0,85.6184,86.0402,85.4745,85.9539,29020.0
2024-03-13 10:20:00,89.65,89.7,89.3,89.56,35195.0,85.9539,86.0019,85.6184,85.8676,35195.0
2024-03-13 10:30:00,89.5,89.61,89.14,89.23,51267.0,85.8101,85.9156,85.465,85.5512,51267.0
2024-03-13 10:40:00,89.23,89.49,89.18,89.34,82775.0,85.5512,85.8005,85.5033,85.6567,82775.0
2024-03-13 10:50:00,89.34,89.5,89.09,89.2,52709.0,85.6567,85.8101,85.417,85.5225,52709.0
2024-03-13 11:00:00,89.2,89.35,89.11,89.27,41232.0,85.5225,85.6663,85.4362,85.5896,41232.0
2024-03-13 11:10:00,89.27,89.42,88.81,88.83,70762.0,85.5896,85.7334,85.1486,85.1677,70762.0
2024-03-13 11:20:00,88.81,89.09,88.74,88.78,55436.0,85.1486,85.417,85.0814,85.1198,55436.0
2024-03-13 11:30:00,88.73,88.82,88.56,88.56,23112.0,85.0719,85.1581,84.9089,84.9089,23112.0
2024-03-13 11:40:00,88.59,88.89,88.45,88.7,53437.0,84.9376,85.2253,84.8034,85.0431,53437.0
2024-03-13 11:50:00,88.72,88.81,88.65,88.71,48788.0,85.0623,85.1486,84.9952,85.0527,48788.0
2024-03-13 12:00:00,88.7,88.72,88.58,88.67,31565.0,85.0431,85.0623,84.928,85.0143,31565.0
2024-03-13 12:10:00,88.66,88.82,88.57,88.76,77783.0,85.0047,85.1581,84.9185,85.1006,77783.0
2024-03-13 12:20:00,88.78,88.84,88.67,88.74,62691.0,85.1198,85.1773,85.0143,85.0814,62691.0
2024-03-13 12:30:00,88.75,88.89,88.63,88.78,45501.0,85.091,85.2253,84.976,85.1198,45501.0
2024-03-13 12:40:00,88.78,89.33,88.75,89.32,24988.0,85.1198,85.6471,85.091,85.6375,24988.0
2024-03-13 12:50:00,89.37,89.4,89.01,89.01,15631.0,85.6855,85.7142,85.3403,85.3403,15631.0
2024-03-13 13:00:00,89.01,89.23,89.0,89.08,25392.0,85.3403,85.5512,85.3307,85.4074,25392.0
2024-03-13 13:10:00,89.09,89.21,88.97,89.05,14115.0,85.417,85.5321,85.302,85.3787,14115.0
2024-03-13 13:20:00,89.06,89.08,88.99,89.05,10685.0,85.3883,85.4074,85.3211,85.3787,10685.0
2024-03-13 13:30:00,89.04,89.05,88.9,88.9,15273.0,85.3691,85.3787,85.2348,85.2348,15273.0
2024-03-13 13:40:00,88.91,88.94,88.85,88.9,9954.0,85.2444,85.2732,85.1869,85.2348,9954.0
2024-03-13 13:50:00,88.89,88.97,88.82,88.84,8733.0,85.2253,85.302,85.1581,85.1773,8733.0
2024-03-13 14:00:00,88.82,88.83,88.68,88.73,14265.0,85.1581,85.1677,85.0239,85.0719,14265.0
2024-03-13 14:10:00,88.75,88.95,88.73,88.94,10514.0,85.091,85.2828,85.0719,85.2732,10514.0
2024-03-13 14:20:00,88.96,89.08,88.93,89.08,12799.0,85.2924,85.4074,85.2636,85.4074,12799.0
2024-03-13 14:30:00,89.13,89.22,89.07,89.1,16217.0,85.4554,85.5417,85.3978,85.4266,16217.0
2024-03-13 14:40:00,89.11,89.12,88.87,88.94,16439.0,85.4362,85.4458,85.2061,85.2732,16439.0
2024-03-13 14:50:00,88.95,88.95,88.79,88.81,16765.0,85.2828,85.2828,85.1294,85.1486,16765.0
2024-03-13 15:00:00,88.82,88.91,88.76,88.82,18937.0,85.1581,85.2444,85.1006,85.1581,18937.0
2024-03-13 15:10:00,88.81,88.81,88.67,88.75,21729.0,85.1486,85.1486,85.0143,85.091,21729.0
2024-03-13 15:20:00,88.76,88.9,88.63,88.76,33912.0,85.1006,85.2348,84.976,85.1006,33912.0
2024-03-13 15:30:00,88.71,88.86,88.55,88.62,36818.0,85.0527,85.1965,84.8993,84.9664,36818.0
2024-03-13 15:40:00,88.61,88.84,88.61,88.79,43595.0,84.9568,85.1773,84.9568,85.1294,43595.0
2024-03-13 15:50:00,88.76,88.93,88.42,88.63,386076.0,85.1006,85.2636,84.7746,84.976,386076.0
2024-03-14 09:30:00,88.08,88.13,87.28,87.54,64393.0,84.4487,84.4966,83.6816,83.9309,64393.0
2024-03-14 09:40:00,87.54,88.1,87.33,87.34,47005.0,83.9309,84.4678,83.7296,83.7392,47005.0
2024-03-14 09:50:00,87.42,87.5,86.71,86.83,70077.0,83.8159,83.8926,83.1351,83.2502,70077.0
2024-03-14 10:00:00,86.83,87.01,86.58,87.0,86558.0,83.2502,83.4228,83.0105,83.4132,86558.0
2024-03-14 10:10:00,87.0,87.4,86.9,86.96,48772.0,83.4132,83.7967,83.3173,83.3748,48772.0
2024-03-14 10:20:00,86.99,87.35,86.91,87.26,47760.0,83.4036,83.7488,83.3269,83.6625,47760.0
2024-03-14 10:30:00,87.26,87.31,86.91,87.02,44882.0,83.6625,83.7104,83.3269,83.4324,44882.0
2024-03-14 10:40:00,87.0,87.01,86.75,86.83,61292.0,83.4132,83.4228,83.1735,83.2502,61292.0
2024-03-14 10:50:00,86.85,87.02,86.65,86.81,48021.0,83.2694,83.4324,83.0776,83.231,48021.0
2024-03-14 11:00:00,86.8,86.89,86.64,86.7,28828.0,83.2214,83.3077,83.068,83.1256,28828.0
2024-03-14 11:10:00,86.7,87.29,86.7,87.29,27976.0,83.1256,83.6912,83.1256,83.6912,27976.0
2024-03-14 11:20:00,87.29,87.34,86.99,87.08,24907.0,83.6912,83.7392,83.4036,83.4899,24907.0
2024-03-14 11:30:00,87.01,87.17,86.96,87.13,15390.0,83.4228,83.5762,83.3748,83.5378,15390.0
2024-03-14 11:40:00,87.13,87.22,87.09,87.13,21981.0,83.5378,83.6241,83.4995,83.5378,21981.0
2024-03-14 11:50:00,87.15,87.15,86.97,87.1,38098.0,83.557,83.557,83.3844,83.5091,38098.0
2024-03-14 12:00:00,87.12,87.38,87.11,87.33,15839.0,83.5282,83.7775,83.5186,83.7296,15839.0
2024-03-14 12:10:00,87.31,87.8,87.31,87.45,29590.0,83.7104,84.1802,83.7104,83.8446,29590.0
2024-03-14 12:20:00,87.4,87.52,87.27,87.41,16170.0,83.7967,83.9117,83.6721,83.8063,16170.0
2024-03-14 12:30:00,87.38,87.58,87.3,87.53,5808.0,83.7775,83.9693,83.7008,83.9213,5808.0
2024-03-14 12:40:00,87.5,87.52,87.29,87.31,14797.0,83.8926,83.9117,83.6912,83.7104,14797.0
2024-03-14 12:50:00,87.28,87.43,87.22,87.31,10638.0,83.6816,83.8255,83.6241,83.7104,10638.0
2024-03-14 13:00:00,87.27,87.32,87.18,87.27,8570.0,83.6721,83.72,83.5858,83.6721,8570.0
2024-03-14 13:10:00,87.28,87.28,86.97,86.98,17677.0,83.6816,83.6816,83.3844,83.394,17677.0
2024-03-14 13:20:00,87.03,87.16,86.99,87.01,14875.0,83.4419,83.5666,83.4036,83.4228,14875.0
2024-03-14 13:30:00,87.01,87.09,86.8,87.03,31813.0,83.4228,83.4995,83.2214,83.4419,31813.0
2024-03-14 13:40:00,87.01,87.1,86.94,87.05,14133.0,83.4228,83.5091,83.3557,83.4611,14133.0
2024-03-14 13:50:00,87.09,87.11,86.82,86.87,45631.0,83.4995,83.5186,83.2406,83.2885,45631.0
2024-03-14 14:00:00,86.87,86.9,86.69,86.76,31495.0,83.2885,83.3173,83.116,83.1831,31495.0
2024-03-14 14:10:00,86.75,86.76,86.57,86.6,19953.0,83.1735,83.1831,83.0009,83.0297,19953.0
2024-03-14 14:20:00,86.6,86.76,86.46,86.5,58508.0,83.0297,83.1831,82.8954,82.9338,58508.0
2024-03-14 14:30:00,86.46,86.53,86.38,86.45,38913.0,82.8954,82.9626,82.8187,82.8859,38913.0
2024-03-14 14:40:00,86.44,86.58,86.31,86.34,33021.0,82.8763,83.0105,82.7516,82.7804,33021.0
2024-03-14 14:50:00,86.33,86.33,86.11,86.22,24714.0,82.7708,82.7708,82.5599,82.6653,24714.0
2024-03-14 15:00:00,86.19,86.2,85.73,85.73,45633.0,82.6366,82.6462,82.1955,82.1955,45633.0
2024-03-14 15:10:00,85.74,85.78,85.49,85.5,51122.0,82.2051,82.2435,81.9654,81.975,51122.0
2024-03-14 15:20:00,85.48,85.64,85.36,85.41,60704.0,81.9558,82.1093,81.8408,81.8887,60704.0
2024-03-14 15:30:00,85.41,85.46,85.26,85.37,73465.0,81.8887,81.9367,81.7449,81.8504,73465.0
2024-03-14 15:40:00,85.37,85.75,85.37,85.58,140826.0,81.8504,82.2147,81.8504,82.0517,140826.0
2024-03-14 15:50:00,85.59,85.87,85.53,85.77,477106.0,82.0613,82.3298,82.0038,82.2339,477106.0
2024-03-15 09:30:00,84.93,85.87,84.73,85.56,154104.0,81.4285,82.3298,81.2368,82.0326,154104.0
2024-03-15 09:40:00,85.5,85.59,84.95,85.08,15711.0,81.975,82.0613,81.4477,81.5723,15711.0
2024-03-15 09:50:00,85.11,85.3,84.8,84.93,37675.0,81.6011,81.7833,81.3039,81.4285,37675.0
2024-03-15 10:00:00,84.89,84.99,84.65,84.76,17650.0,81.3902,81.4861,81.1601,81.2655,17650.0
2024-03-15 10:10:00,84.79,85.35,84.78,84.97,40220.0,81.2943,81.8312,81.2847,81.4669,40220.0
2024-03-15 10:20:00,84.96,85.12,84.81,85.02,26832.0,81.4573,81.6107,81.3135,81.5148,26832.0
2024-03-15 10:30:00,85.05,85.34,85.05,85.17,34984.0,81.5436,81.8216,81.5436,81.6586,34984.0
2024-03-15 10:40:00,85.21,85.43,85.15,85.31,32854.0,81.697,81.9079,81.6395,81.7929,32854.0
2024-03-15 10:50:00,85.3,85.31,84.91,84.93,29614.0,81.7833,81.7929,81.4093,81.4285,29614.0
2024-03-15 11:00:00,84.93,85.0,84.76,84.95,40066.0,81.4285,81.4956,81.2655,81.4477,40066.0
2024-03-15 11:10:00,84.96,85.1,84.88,85.01,33489.0,81.4573,81.5915,81.3806,81.5052,33489.0
2024-03-15 11:20:00,85.01,85.23,84.98,85.18,35391.0,81.5052,81.7162,81.4765,81.6682,35391.0
2024-03-15 11:30:00,85.18,85.24,85.07,85.08,21974.0,81.6682,81.7257,81.5628,81.5723,21974.0
2024-03-15 11:40:00,85.08,85.14,85.0,85.01,21067.0,81.5723,81.6299,81.4956,81.5052,21067.0
2024-03-15 11:50:00,85.0,85.14,85.0,85.03,29769.0,81.4956,81.6299,81.4956,81.5244,29769.0
2024-03-15 12:00:00,85.04,85.13,85.0,85.09,15463.0,81.534,81.6203,81.4956,81.5819,15463.0
2024-03-15 12:10:00,85.1,85.13,84.97,85.11,15275.0,81.5915,81.6203,81.4669,81.6011,15275.0
2024-03-15 12:20:00,85.11,85.25,85.1,85.13,14986.0,81.6011,81.7353,81.5915,81.6203,14986.0
2024-03-15 12:30:00,85.13,85.16,85.02,85.08,20017.0,81.6203,81.649,81.5148,81.5723,20017.0
2024-03-15 12:40:00,85.07,85.5,85.05,85.46,45732.0,81.5628,81.975,81.5436,81.9367,45732.0
2024-03-15 12:50:00,85.5,85.64,85.37,85.6,21522.0,81.975,82.1093,81.8504,82.0709,21522.0
2024-03-15 13:00:00,85.59,85.85,85.59,85.84,11167.0,82.0613,82.3106,82.0613,82.301,11167.0
2024-03-15 13:10:00,85.91,86.02,85.67,85.88,63924.0,82.3681,82.4736,82.138,82.3394,63924.0
2024-03-15 13:20:00,85.84,85.97,85.75,85.79,13263.0,82.301,82.4256,82.2147,82.2531,13263.0
2024-03-15 13:30:00,85.79,85.85,85.72,85.78,12281.0,82.2531,82.3106,82.186,82.2435,12281.0
2024-03-15 13:40:00,85.78,85.87,85.75,85.81,15561.0,82.2435,82.3298,82.2147,82.2722,15561.0
2024-03-15 13:50:00,85.8,85.83,85.69,85.72,21158.0,82.2627,82.2914,82.1572,82.186,21158.0
2024-03-15 14:00:00,85.71,85.75,85.55,85.64,20231.0,82.1764,82.2147,82.023,82.1093,20231.0
2024-03-15 14:10:00,85.64,85.8,85.56,85.78,13741.0,82.1093,82.2627,82.0326,82.2435,13741.0
2024-03-15 14:20:00,85.81,85.89,85.65,85.69,17512.0,82.2722,82.3489,82.1188,82.1572,17512.0
2024-03-15 14:30:00,85.64,85.77,85.54,85.74,32821.0,82.1093,82.2339,82.0134,82.2051,32821.0
2024-03-15 14:40:00,85.7,85.84,85.7,85.76,15417.0,82.1668,82.301,82.1668,82.2243,15417.0
2024-03-15 14:50:00,85.77,85.83,85.66,85.81,31642.0,82.2339,82.2914,82.1284,82.2722,31642.0
2024-03-15 15:00:00,85.8,85.82,85.65,85.66,24820.0,82.2627,82.2818,82.1188,82.1284,24820.0
2024-03-15 15:10:00,85.65,85.65,85.47,85.51,24944.0,82.1188,82.1188,81.9463,81.9846,24944.0
2024-03-15 15:20:00,85.52,85.67,85.41,85.63,32234.0,81.9942,82.138,81.8887,82.0997,32234.0
2024-03-15 15:30:00,85.64,85.77,85.41,85.5,37716.0,82.1093,82.2339,81.8887,81.975,37716.0
2024-03-15 15:40:00,85.5,85.74,85.48,85.69,43396.0,81.975,82.2051,81.9558,82.1572,43396.0
2024-03-15 15:50:00,85.67,86.04,85.43,86.01,254734.0,82.138,82.4928,81.9079,82.464,254734.0
2024-03-18 09:30:00,86.66,87.15,86.2,86.28,41449.0,83.0872,83.557,82.6462,82.7229,41449.0
2024-03-18 09:40:00,86.27,86.5,86.17,86.38,35772.0,82.7133,82.9338,82.6174,82.8187,35772.0
2024-03-18 09:50:00,86.35,86.69,86.21,86.21,15028.0,82.79,83.116,82.6558,82.6558,15028.0
2024-03-18 10:00:00,86.24,86.3,85.73,86.03,34501.0,82.6845,82.742,82.1955,82.4832,34501.0
2024-03-18 10:10:00,86.03,86.32,85.86,86.03,22766.0,82.4832,82.7612,82.3202,82.4832,22766.0
2024-03-18 10:20:00,86.01,86.3,85.98,86.0,19483.0,82.464,82.742,82.4352,82.4544,19483.0
2024-03-18 10:30:00,85.97,85.97,85.5,85.55,25724.0,82.4256,82.4256,81.975,82.023,25724.0
2024-03-18 10:40:00,85.58,85.84,85.48,85.8,31121.0,82.0517,82.301,81.9558,82.2627,31121.0
2024-03-18 10:50:00,85.79,85.83,85.48,85.7,12065.0,82.2531,82.2914,81.9558,82.1668,12065.0
2024-03-18 11:00:00,85.74,85.74,85.41,85.46,16049.0,82.2051,82.2051,81.8887,81.9367,16049.0
2024-03-18 11:10:00,85.45,85.57,85.31,85.52,31617.0,81.9271,82.0421,81.7929,81.9942,31617.0
2024-03-18 11:20:00,85.51,85.69,85.44,85.59,29390.0,81.9846,82.1572,81.9175,82.0613,29390.0
2024-03-18 11:30:00,85.59,85.62,85.44,85.51,15329.0,82.0613,82.0901,81.9175,81.9846,15329.0
2024-03-18 11:40:00,85.52,85.54,85.38,85.4,10475.0,81.9942,82.0134,81.86,81.8791,10475.0
2024-03-18 11:50:00,85.41,85.5,85.31,85.48,15210.0,81.8887,81.975,81.7929,81.9558,15210.0
2024-03-18 12:00:00,85.47,85.55,85.35,85.55,6724.0,81.9463,82.023,81.8312,82.023,6724.0
2024-03-18 12:10:00,85.55,85.6,85.49,85.56,13210.0,82.023,82.0709,81.9654,82.0326,13210.0
2024-03-18 12:20:00,85.57,85.78,85.51,85.74,27087.0,82.0421,82.2435,81.9846,82.2051,27087.0
2024-03-18 12:30:00,85.74,85.76,85.53,85.61,14294.0,82.2051,82.2243,82.0038,82.0805,14294.0
2024-03-18 12:40:00,85.64,85.66,85.56,85.56,8901.0,82.1093,82.1284,82.0326,82.0326,8901.0
2024-03-18 12:50:00,85.56,85.58,85.31,85.33,22801.0,82.0326,82.0517,81.7929,81.812,22801.0
2024-03-18 13:00:00,85.33,85.34,85.11,85.23,23305.0,81.812,81.8216,81.6011,81.7162,23305.0
2024-03-18 13:10:00,85.23,85.38,85.16,85.37,9178.0,81.7162,81.86,81.649,81.8504,9178.0
2024-03-18 13:20:00,85.32,85.68,85.32,85.63,9048.0,81.8024,82.1476,81.8024,82.0997,9048.0
2024-03-18 13:30:00,85.67,85.71,85.46,85.5,12556.0,82.138,82.1764,81.9367,81.975,12556.0
2024-03-18 13:40:00,85.48,85.6,85.47,85.59,8446.0,81.9558,82.0709,81.9463,82.0613,8446.0
2024-03-18 13:50:00,85.59,85.71,85.52,85.6,61452.0,82.0613,82.1764,81.9942,82.0709,61452.0
2024-03-18 14:00:00,85.57,85.59,85.39,85.42,16679.0,82.0421,82.0613,81.8696,81.8983,16679.0
2024-03-18 14:10:00,85.44,85.47,85.33,85.42,14524.0,81.9175,81.9463,81.812,81.8983,14524.0
2024-03-18 14:20:00,85.39,85.69,85.33,85.67,38371.0,81.8696,82.1572,81.812,82.138,38371.0
2024-03-18 14:30:00,85.69,85.92,85.67,85.76,17409.0,82.1572,82.3777,82.138,82.2243,17409.0
2024-03-18 14:40:00,85.75,85.76,85.64,85.74,12776.0,82.2147,82.2243,82.1093,82.2051,12776.0
2024-03-18 14:50:00,85.76,85.84,85.69,85.81,9138.0,82.2243,82.301,82.1572,82.2722,9138.0
2024-03-18 15:00:00,85.83,85.98,85.79,85.92,16138.0,82.2914,82.4352,82.2531,82.3777,16138.0
2024-03-18 15:10:00,85.9,85.95,85.7,85.72,12904.0,82.3585,82.4065,82.1668,82.186,12904.0
2024-03-18 15:20:00,85.72,85.75,85.56,85.6,14786.0,82.186,82.2147,82.0326,82.0709,14786.0
2024-03-18 15:30:00,85.57,85.74,85.41,85.41,20093.0,82.0421,82.2051,81.8887,81.8887,20093.0
2024-03-18 15:40:00,85.4,85.45,85.32,85.33,34631.0,81.8791,81.9271,81.8024,81.812,34631.0
2024-03-18 15:50:00,85.33,85.5,85.18,85.38,142919.0,81.812,81.975,81.6682,81.86,142919.0
2024-03-19 09:30:00,84.82,85.0,84.21,84.91,34041.0,81.3231,81.4956,80.7382,81.4093,34041.0
2024-03-19 09:40:00,84.73,85.17,84.57,85.08,15467.0,81.2368,81.6586,81.0834,81.5723,15467.0
2024-03-19 09:50:00,85.09,85.24,84.91,84.95,21464.0,81.5819,81.7257,81.4093,81.4477,21464.0
2024-03-19 10:00:00,84.94,85.06,84.85,84.98,16314.0,81.4381,81.5532,81.3518,81.4765,16314.0
2024-03-19 10:10:00,85.0,85.3,84.87,84.91,12210.0,81.4956,81.7833,81.371,81.4093,12210.0
2024-03-19 10:20:00,84.88,84.98,84.73,84.79,12094.0,81.3806,81.4765,81.2368,81.2943,12094.0
2024-03-19 10:30:00,84.81,84.81,84.65,84.74,19348.0,81.3135,81.3135,81.1601,81.2464,19348.0
2024-03-19 10:40:00,84.76,85.0,84.75,85.0,16361.0,81.2655,81.4956,81.2559,81.4956,16361.0
2024-03-19 10:50:00,85.0,85.02,84.88,84.93,11384.0,81.4956,81.5148,81.3806,81.4285,11384.0
2024-03-19 11:00:00,84.92,85.4,84.91,85.4,10128.0,81.4189,81.8791,81.4093,81.8791,10128.0
2024-03-19 11:10:00,85.37,85.44,85.31,85.4,7550.0,81.8504,81.9175,81.7929,81.8791,7550.0
2024-03-19 11:20:00,85.41,85.62,85.41,85.57,18250.0,81.8887,82.0901,81.8887,82.0421,18250.0
2024-03-19 11:30:00,85.58,85.67,85.51,85.51,9019.0,82.0517,82.138,81.9846,81.9846,9019.0
2024-03-19 11:40:00,85.5,85.78,85.47,85.75,12873.0,81.975,82.2435,81.9463,82.2147,12873.0
2024-03-19 11:50:00,85.73,85.78,85.67,85.76,13214.0,82.1955,82.2435,82.138,82.2243,13214.0
2024-03-19 12:00:00,85.77,85.86,85.72,85.84,17488.0,82.2339,82.3202,82.186,82.301,17488.0
2024-03-19 12:10:00,85.84,86.03,85.79,86.0,16510.0,82.301,82.4832,82.2531,82.4544,16510.0
2024-03-19 12:20:00,86.02,86.2,86.02,86.14,19143.0,82.4736,82.6462,82.4736,82.5886,19143.0
2024-03-19 12:30:00,86.15,86.35,86.15,86.32,13201.0,82.5982,82.79,82.5982,82.7612,13201.0
2024-03-19 12:40:00,86.34,86.64,86.32,86.48,14745.0,82.7804,83.068,82.7612,82.9146,14745.0
2024-03-19 12:50:00,86.51,86.61,86.36,86.4,27875.0,82.9434,83.0393,82.7996,82.8379,27875.0
2024-03-19 13:00:00,86.42,86.6,86.38,86.43,17019.0,82.8571,83.0297,82.8187,82.8667,17019.0
2024-03-19 13:10:00,86.44,86.72,86.42,86.65,18294.0,82.8763,83.1447,82.8571,83.0776,18294.0
2024-03-19 13:20:00,86.64,86.84,86.63,86.72,22784.0,83.068,83.2598,83.0584,83.1447,22784.0
2024-03-19 13:30:00,86.71,86.74,86.56,86.67,20617.0,83.1351,83.1639,82.9913,83.0968,20617.0
2024-03-19 13:40:00,86.67,86.71,86.55,86.59,7187.0,83.0968,83.1351,82.9817,83.0201,7187.0
2024-03-19 13:50:00,86.58,86.62,86.43,86.62,8599.0,83.0105,83.0488,82.8667,83.0488,8599.0
2024-03-19 14:00:00,86.6,86.62,86.42,86.52,12091.0,83.0297,83.0488,82.8571,82.953,12091.0
2024-03-19 14:10:00,86.54,86.72,86.52,86.59,12530.0,82.9721,83.1447,82.953,83.0201,12530.0
2024-03-19 14:20:00,86.6,86.65,86.46,86.49,9410.0,83.0297,83.0776,82.8954,82.9242,9410.0
2024-03-19 14:30:00,86.47,86.47,86.3,86.3,10928.0,82.905,82.905,82.742,82.742,10928.0
2024-03-19 14:40:00,86.31,86.41,86.28,86.4,12531.0,82.7516,82.8475,82.7229,82.8379,12531.0
2024-03-19 14:50:00,86.41,86.41,86.16,86.22,22366.0,82.8475,82.8475,82.6078,82.6653,22366.0
2024-03-19 15:00:00,86.2,86.32,86.19,86.26,12450.0,82.6462,82.7612,82.6366,82.7037,12450.0
2024-03-19 15:10:00,86.27,86.36,86.19,86.31,16956.0,82.7133,82.7996,82.6366,82.7516,16956.0
2024-03-19 15:20:00,86.3,86.33,86.13,86.18,16595.0,82.742,82.7708,82.5791,82.627,16595.0
2024-03-19 15:30:00,86.18,86.37,86.16,86.37,27766.0,82.627,82.8092,82.6078,82.8092,27766.0
2024-03-19 15:40:00,86.37,86.54,86.37,86.54,43163.0,82.8092,82.9721,82.8092,82.9721,43163.0
2024-03-19 15:50:00,86.55,86.64,86.4,86.6,247207.0,82.9817,83.068,82.8379,83.0297,247207.0
2024-03-20 09:30:00,86.12,86.26,85.79,85.87,27439.0,83.2306,83.3659,82.9117,82.989,27439.0
2024-03-20 09:40:00,85.66,85.82,85.44,85.68,32863.0,82.7861,82.9407,82.5734,82.8054,32863.0
2024-03-20 09:50:00,85.8,86.28,85.7,86.0,60197.0,82.9214,83.3853,82.8247,83.1146,60197.0
2024-03-20 10:00:00,85.98,86.32,85.85,86.32,42127.0,83.0953,83.4239,82.9697,83.4239,42127.0
2024-03-20 10:10:00,86.27,86.64,86.23,86.52,19659.0,83.3756,83.7332,83.3369,83.6172,19659.0
2024-03-20 10:20:00,86.56,86.85,86.53,86.69,21628.0,83.6559,83.9361,83.6269,83.7815,21628.0
2024-03-20 10:30:00,86.72,86.94,86.42,86.49,22733.0,83.8105,84.0231,83.5206,83.5882,22733.0
2024-03-20 10:40:00,86.45,86.54,86.33,86.49,26997.0,83.5496,83.6365,83.4336,83.5882,26997.0
2024-03-20 10:50:00,86.46,86.59,86.37,86.37,13635.0,83.5592,83.6849,83.4722,83.4722,13635.0
2024-03-20 11:00:00,86.46,86.57,86.39,86.48,10879.0,83.5592,83.6655,83.4916,83.5785,10879.0
2024-03-20 11:10:00,86.51,86.56,86.36,86.38,13117.0,83.6075,83.6559,83.4626,83.4819,13117.0
2024-03-20 11:20:00,86.4,86.54,86.35,86.41,12524.0,83.5012,83.6365,83.4529,83.5109,12524.0
2024-03-20 11:30:00,86.43,86.48,86.37,86.46,12464.0,83.5302,83.5785,83.4722,83.5592,12464.0
2024-03-20 11:40:00,86.46,86.46,86.2,86.24,12621.0,83.5592,83.5592,83.3079,83.3466,12621.0
2024-03-20 11:50:00,86.22,86.31,86.1,86.23,15140.0,83.3273,83.4142,83.2113,83.3369,15140.0
2024-03-20 12:00:00,86.25,86.42,86.23,86.39,7470.0,83.3563,83.5206,83.3369,83.4916,7470.0
2024-03-20 12:10:00,86.39,86.48,86.29,86.4,10587.0,83.4916,83.5785,83.3949,83.5012,10587.0
2024-03-20 12:20:00,86.37,86.38,86.24,86.38,11183.0,83.4722,83.4819,83.3466,83.4819,11183.0
2024-03-20 12:30:00,86.37,86.51,86.34,86.48,7111.0,83.4722,83.6075,83.4432,83.5785,7111.0
2024-03-20 12:40:00,86.49,86.56,86.34,86.38,10441.0,83.5882,83.6559,83.4432,83.4819,10441.0
2024-03-20 12:50:00,86.36,86.37,86.18,86.34,24340.0,83.4626,83.4722,83.2886,83.4432,24340.0
2024-03-20 13:00:00,86.31,86.38,86.25,86.32,11255.0,83.4142,83.4819,83.3563,83.4239,11255.0
2024-03-20 13:10:00,86.34,86.39,86.05,86.08,20121.0,83.4432,83.4916,83.163,83.192,20121.0
2024-03-20 13:20:00,86.08,86.41,86.08,86.41,19356.0,83.192,83.5109,83.192,83.5109,19356.0
2024-03-20 13:30:00,86.32,86.36,86.11,86.18,18263.0,83.4239,83.4626,83.221,83.2886,18263.0
2024-03-20 13:40:00,86.19,86.27,85.98,86.26,48623.0,83.2983,83.3756,83.0953,83.3659,48623.0
2024-03-20 13:50:00,86.29,86.3,86.09,86.16,378275.0,83.3949,83.4046,83.2016,83.2693,378275.0
2024-03-20 14:00:00,86.18,86.79,86.18,86.46,66303.0,83.2886,83.8781,83.2886,83.5592,66303.0
2024-03-20 14:10:00,86.46,86.57,86.27,86.34,20300.0,83.5592,83.6655,83.3756,83.4432,20300.0
2024-03-20 14:20:00,86.34,86.53,86.31,86.53,6320.0,83.4432,83.6269,83.4142,83.6269,6320.0
2024-03-20 14:30:00,86.57,86.7,86.24,86.67,17491.0,83.6655,83.7912,83.3466,83.7622,17491.0
2024-03-20 14:40:00,86.61,87.12,86.53,87.12,9559.0,83.7042,84.1971,83.6269,84.1971,9559.0
2024-03-20 14:50:00,87.09,87.16,86.88,86.88,19596.0,84.1681,84.2357,83.9651,83.9651,19596.0
2024-03-20 15:00:00,86.9,87.01,86.68,86.88,64105.0,83.9845,84.0908,83.7718,83.9651,64105.0
2024-03-20 15:10:00,86.87,87.08,86.75,87.08,24475.0,83.9555,84.1584,83.8395,84.1584,24475.0
2024-03-20 15:20:00,87.09,87.43,87.04,87.41,47849.0,84.1681,84.4967,84.1198,84.4773,47849.0
2024-03-20 15:30:00,87.41,87.81,87.41,87.8,67154.0,84.4773,84.8639,84.4773,84.8543,67154.0
2024-03-20 15:40:00,87.81,87.86,87.44,87.53,100900.0,84.8639,84.9122,84.5063,84.5933,100900.0
2024-03-20 15:50:00,87.5,87.5,87.27,87.43,149780.0,84.5643,84.5643,84.342,84.4967,149780.0
2024-03-21 09:30:00,91.35,91.47,89.55,89.84,144882.0,88.2852,88.4011,86.5455,86.8258,144882.0
2024-03-21 09:40:00,89.75,90.28,89.52,89.53,121432.0,86.7388,87.2511,86.5166,86.5262,121432.0
2024-03-21 09:50:00,89.56,89.7,89.12,89.42,113861.0,86.5552,86.6905,86.13,86.4199,113861.0
2024-03-21 10:00:00,89.42,89.73,89.07,89.14,124288.0,86.4199,86.7195,86.0816,86.1493,124288.0
2024-03-21 10:10:00,89.16,89.36,88.99,89.11,50995.0,86.1686,86.3619,86.0043,86.1203,50995.0
2024-03-21 10:20:00,89.12,89.15,88.31,88.53,108196.0,86.13,86.159,85.3471,85.5598,108196.0
2024-03-21 10:30:00,88.49,89.05,88.12,88.73,154324.0,85.5211,86.0623,85.1635,85.7531,154324.0
2024-03-21 10:40:00,88.72,89.31,88.72,89.22,68120.0,85.7434,86.3136,85.7434,86.2266,68120.0
2024-03-21 10:50:00,89.26,89.46,89.08,89.38,210414.0,86.2653,86.4586,86.0913,86.3812,210414.0
2024-03-21 11:00:00,89.32,89.42,89.03,89.03,13612.0,86.3233,86.4199,86.043,86.043,13612.0
2024-03-21 11:10:00,89.03,89.07,88.78,88.82,16331.0,86.043,86.0816,85.8014,85.84,16331.0
2024-03-21 11:20:00,88.83,89.02,88.74,88.78,16178.0,85.8497,86.0333,85.7627,85.8014,16178.0
2024-03-21 11:30:00,88.78,89.06,88.75,88.86,85567.0,85.8014,86.072,85.7724,85.8787,85567.0
2024-03-21 11:40:00,88.9,88.95,88.81,88.85,18168.0,85.9174,85.9657,85.8304,85.869,18168.0
2024-03-21 11:50:00,88.82,89.09,88.79,88.98,27914.0,85.84,86.101,85.811,85.9947,27914.0
2024-03-21 12:00:00,88.94,89.13,88.81,88.84,45525.0,85.956,86.1396,85.8304,85.8594,45525.0
2024-03-21 12:10:00,88.83,88.88,88.6,88.63,38770.0,85.8497,85.898,85.6274,85.6564,38770.0
2024-03-21 12:20:00,88.63,88.63,88.4,88.5,10057.0,85.6564,85.6564,85.4341,85.5308,10057.0
2024-03-21 12:30:00,88.5,88.54,88.27,88.54,81088.0,85.5308,85.5694,85.3085,85.5694,81088.0
2024-03-21 12:40:00,88.56,88.83,88.52,88.65,38488.0,85.5888,85.8497,85.5501,85.6757,38488.0
2024-03-21 12:50:00,88.64,88.84,88.64,88.81,18422.0,85.6661,85.8594,85.6661,85.8304,18422.0
2024-03-21 13:00:00,88.81,88.82,88.4,88.46,44056.0,85.8304,85.84,85.4341,85.4921,44056.0
2024-03-21 13:10:00,88.44,88.54,88.33,88.37,35004.0,85.4728,85.5694,85.3665,85.4051,35004.0
2024-03-21 13:20:00,88.39,88.93,88.35,88.9,23070.0,85.4245,85.9463,85.3858,85.9174,23070.0
2024-03-21 13:30:00,88.92,89.09,88.87,88.96,21380.0,85.9367,86.101,85.8884,85.9753,21380.0
2024-03-21 13:40:00,89.01,89.1,88.89,88.89,36965.0,86.0237,86.1106,85.9077,85.9077,36965.0
2024-03-21 13:50:00,88.91,88.93,88.65,88.87,12108.0,85.927,85.9463,85.6757,85.8884,12108.0
2024-03-21 14:00:00,88.9,88.91,88.65,88.65,11734.0,85.9174,85.927,85.6757,85.6757,11734.0
2024-03-21 14:10:00,88.65,88.78,88.64,88.73,8354.0,85.6757,85.8014,85.6661,85.7531,8354.0
2024-03-21 14:20:00,88.76,89.0,88.76,88.9,52159.0,85.782,86.014,85.782,85.9174,52159.0
2024-03-21 14:30:00,88.85,88.88,88.63,88.7,11296.0,85.869,85.898,85.6564,85.7241,11296.0
2024-03-21 14:40:00,88.7,88.83,88.57,88.8,10503.0,85.7241,85.8497,85.5984,85.8207,10503.0
2024-03-21 14:50:00,88.82,88.85,88.45,88.45,33897.0,85.84,85.869,85.4825,85.4825,33897.0
2024-03-21 15:00:00,88.43,88.47,88.31,88.36,9670.0,85.4631,85.5018,85.3471,85.3955,9670.0
2024-03-21 15:10:00,88.36,88.56,88.29,88.55,25191.0,85.3955,85.5888,85.3278,85.5791,25191.0
2024-03-21 15:20:00,88.57,88.71,88.42,88.6,49818.0,85.5984,85.7337,85.4535,85.6274,49818.0
2024-03-21 15:30:00,88.59,88.68,88.35,88.47,22466.0,85.6178,85.7047,85.3858,85.5018,22466.0
2024-03-21 15:40:00,88.47,88.63,88.44,88.52,81353.0,85.5018,85.6564,85.4728,85.5501,81353.0
2024-03-21 15:50:00,88.56,88.6,88.26,88.45,184985.0,85.5888,85.6274,85.2988,85.4825,184985.0
2024-03-22 09:30:00,88.81,88.97,88.18,88.56,36454.0,85.8304,85.985,85.2215,85.5888,36454.0
2024-03-22 09:40:00,88.55,88.71,88.25,88.45,30972.0,85.5791,85.7337,85.2892,85.4825,30972.0
2024-03-22 09:50:00,88.43,88.8,88.23,88.44,88308.0,85.4631,85.8207,85.2698,85.4728,88308.0
2024-03-22 10:00:00,88.48,88.48,88.22,88.23,34521.0,85.5114,85.5114,85.2602,85.2698,34521.0
2024-03-22 10:10:00,88.26,88.3,87.99,88.23,17967.0,85.2988,85.3375,85.0379,85.2698,17967.0
2024-03-22 10:20:00,88.25,88.27,87.65,87.93,107497.0,85.2892,85.3085,84.7093,84.9799,107497.0
2024-03-22 10:30:00,87.93,88.19,87.88,87.92,46934.0,84.9799,85.2312,84.9316,84.9702,46934.0
2024-03-22 10:40:00,87.89,88.22,87.81,88.2,19204.0,84.9412,85.2602,84.8639,85.2408,19204.0
2024-03-22 10:50:00,88.15,88.39,88.11,88.33,24063.0,85.1925,85.4245,85.1539,85.3665,24063.0
2024-03-22 11:00:00,88.31,88.53,88.28,88.46,75848.0,85.3471,85.5598,85.3182,85.4921,75848.0
2024-03-22 11:10:00,88.48,88.5,88.4,88.46,4658.0,85.5114,85.5308,85.4341,85.4921,4658.0
2024-03-22 11:20:00,88.44,88.44,88.15,88.25,20077.0,85.4728,85.4728,85.1925,85.2892,20077.0
2024-03-22 11:30:00,88.25,88.38,88.25,88.29,11485.0,85.2892,85.4148,85.2892,85.3278,11485.0
2024-03-22 11:40:00,88.28,88.3,88.16,88.18,9033.0,85.3182,85.3375,85.2022,85.2215,9033.0
2024-03-22 11:50:00,88.16,88.28,88.15,88.28,8284.0,85.2022,85.3182,85.1925,85.3182,8284.0
2024-03-22 12:00:00,88.29,88.38,88.21,88.38,8926.0,85.3278,85.4148,85.2505,85.4148,8926.0
2024-03-22 12:10:00,88.37,88.45,88.24,88.27,53417.0,85.4051,85.4825,85.2795,85.3085,53417.0
2024-03-22 12:20:00,88.31,88.54,88.24,88.4,51914.0,85.3471,85.5694,85.2795,85.4341,51914.0
2024-03-22 12:30:00,88.39,88.56,88.23,88.55,91283.0,85.4245,85.5888,85.2698,85.5791,91283.0
2024-03-22 12:40:00,88.54,88.98,88.5,88.94,23808.0,85.5694,85.9947,85.5308,85.956,23808.0
2024-03-22 12:50:00,88.94,89.2,88.89,88.97,34147.0,85.956,86.2073,85.9077,85.985,34147.0
2024-03-22 13:00:00,88.97,89.39,88.94,89.38,25837.0,85.985,86.3909,85.956,86.3812,25837.0
2024-03-22 13:10:00,89.39,89.58,89.35,89.54,31916.0,86.3909,86.5745,86.3523,86.5359,31916.0
2024-03-22 13:20:00,89.54,89.62,89.29,89.51,48919.0,86.5359,86.6132,86.2943,86.5069,48919.0
2024-03-22 13:30:00,89.48,89.61,89.36,89.43,29220.0,86.4779,86.6035,86.3619,86.4296,29220.0
2024-03-22 13:40:00,89.43,89.57,89.36,89.49,31461.0,86.4296,86.5649,86.3619,86.4876,31461.0
2024-03-22 13:50:00,89.48,89.59,89.44,89.45,55476.0,86.4779,86.5842,86.4392,86.4489,55476.0
2024-03-22 14:00:00,89.45,89.45,89.25,89.26,22160.0,86.4489,86.4489,86.2556,86.2653,22160.0
2024-03-22 14:10:00,89.25,89.46,89.23,89.34,24291.0,86.2556,86.4586,86.2363,86.3426,24291.0
2024-03-22 14:20:00,89.34,89.52,89.21,89.48,28764.0,86.3426,86.5166,86.217,86.4779,28764.0
2024-03-22 14:30:00,89.48,89.52,89.33,89.34,21843.0,86.4779,86.5166,86.3329,86.3426,21843.0
2024-03-22 14:40:00,89.34,89.35,89.13,89.23,39403.0,86.3426,86.3523,86.1396,86.2363,39403.0
2024-03-22 14:50:00,89.23,89.26,89.09,89.2,29044.0,86.2363,86.2653,86.101,86.2073,29044.0
2024-03-22 15:00:00,89.2,89.28,89.16,89.2,19042.0,86.2073,86.2846,86.1686,86.2073,19042.0
2024-03-22 15:10:00,89.19,89.19,88.82,88.87,41362.0,86.1976,86.1976,85.84,85.8884,41362.0
2024-03-22 15:20:00,88.89,89.11,88.79,89.08,33191.0,85.9077,86.1203,85.811,86.0913,33191.0
2024-03-22 15:30:00,89.1,89.1,88.79,88.86,49569.0,86.1106,86.1106,85.811,85.8787,49569.0
2024-03-22 15:40:00,88.86,88.92,88.77,88.82,52944.0,85.8787,85.9367,85.7917,85.84,52944.0
2024-03-22 15:50:00,88.83,89.11,88.77,88.99,202255.0,85.8497,86.1203,85.7917,86.0043,202255.0
2024-03-25 09:30:00,88.67,88.88,88.02,88.25,74785.0,85.6951,85.898,85.0669,85.2892,74785.0
2024-03-25 09:40:00,88.19,88.67,88.01,88.67,40821.0,85.2312,85.6951,85.0572,85.6951,40821.0
2024-03-25 09:50:00,88.61,88.96,88.6,88.73,26154.0,85.6371,85.9753,85.6274,85.7531,26154.0
2024-03-25 10:00:00,88.72,88.86,88.31,88.55,60074.0,85.7434,85.8787,85.3471,85.5791,60074.0
2024-03-25 10:10:00,88.6,88.96,88.5,88.82,30336.0,85.6274,85.9753,85.5308,85.84,30336.0
2024-03-25 10:20:00,88.78,89.02,88.5,88.57,22198.0,85.8014,86.0333,85.5308,85.5984,22198.0
2024-03-25 10:30:00,88.6,88.67,88.36,88.36,17666.0,85.6274,85.6951,85.3955,85.3955,17666.0
2024-03-25 10:40:00,88.37,88.55,88.33,88.4,13522.0,85.4051,85.5791,85.3665,85.4341,13522.0
2024-03-25 10:50:00,88.4,88.49,88.32,88.47,15950.0,85.4341,85.5211,85.3568,85.5018,15950.0
2024-03-25 11:00:00,88.47,88.54,88.16,88.17,14154.0,85.5018,85.5694,85.2022,85.2118,14154.0
2024-03-25 11:10:00,88.14,88.26,88.06,88.26,19498.0,85.1829,85.2988,85.1055,85.2988,19498.0
2024-03-25 11:20:00,88.27,88.4,88.23,88.33,20957.0,85.3085,85.4341,85.2698,85.3665,20957.0
2024-03-25 11:30:00,88.33,88.45,88.31,88.39,26493.0,85.3665,85.4825,85.3471,85.4245,26493.0
2024-03-25 11:40:00,88.42,88.63,88.3,88.32,36068.0,85.4535,85.6564,85.3375,85.3568,36068.0
2024-03-25 11:50:00,88.32,88.4,88.26,88.27,23412.0,85.3568,85.4341,85.2988,85.3085,23412.0
2024-03-25 12:00:00,88.28,88.32,87.75,87.8,50066.0,85.3182,85.3568,84.8059,84.8543,50066.0
2024-03-25 12:10:00,87.8,87.92,87.73,87.84,19425.0,84.8543,84.9702,84.7866,84.8929,19425.0
2024-03-25 12:20:00,87.84,87.88,87.67,87.86,41671.0,84.8929,84.9316,84.7286,84.9122,41671.0
2024-03-25 12:30:00,87.87,88.0,87.62,87.86,34072.0,84.9219,85.0475,84.6803,84.9122,34072.0
2024-03-25 12:40:00,87.88,88.05,87.84,87.98,13953.0,84.9316,85.0959,84.8929,85.0282,13953.0
2024-03-25 12:50:00,87.99,88.01,87.85,87.86,17744.0,85.0379,85.0572,84.9026,84.9122,17744.0
2024-03-25 13:00:00,87.85,87.91,87.73,87.83,14351.0,84.9026,84.9606,84.7866,84.8833,14351.0
2024-03-25 13:10:00,87.85,88.0,87.77,88.0,19389.0,84.9026,85.0475,84.8253,85.0475,19389.0
2024-03-25 13:20:00,87.97,88.31,87.9,88.14,28940.0,85.0186,85.3471,84.9509,85.1829,28940.0
2024-03-25 13:30:00,88.17,88.39,88.17,88.39,11290.0,85.2118,85.4245,85.2118,85.4245,11290.0
2024-03-25 13:40:00,88.39,88.63,88.34,88.61,33147.0,85.4245,85.6564,85.3761,85.6371,33147.0
2024-03-25 13:50:00,88.58,88.79,88.51,88.72,33242.0,85.6081,85.811,85.5404,85.7434,33242.0
2024-03-25 14:00:00,88.72,88.72,88.38,88.59,12418.0,85.7434,85.7434,85.4148,85.6178,12418.0
2024-03-25 14:10:00,88.56,88.8,88.53,88.64,32092.0,85.5888,85.8207,85.5598,85.6661,32092.0
2024-03-25 14:20:00,88.65,88.7,88.57,88.69,10935.0,85.6757,85.7241,85.5984,85.7144,10935.0
2024-03-25 14:30:00,88.72,88.82,88.66,88.78,28862.0,85.7434,85.84,85.6854,85.8014,28862.0
2024-03-25 14:40:00,88.77,88.86,88.7,88.73,9390.0,85.7917,85.8787,85.7241,85.7531,9390.0
2024-03-25 14:50:00,88.77,88.78,88.64,88.67,38120.0,85.7917,85.8014,85.6661,85.6951,38120.0
2024-03-25 15:00:00,88.68,88.71,88.43,88.46,12534.0,85.7047,85.7337,85.4631,85.4921,12534.0
2024-03-25 15:10:00,88.48,88.55,88.34,88.42,18840.0,85.5114,85.5791,85.3761,85.4535,18840.0
2024-03-25 15:20:00,88.39,88.45,88.27,88.35,22020.0,85.4245,85.4825,85.3085,85.3858,22020.0
2024-03-25 15:30:00,88.34,88.55,88.33,88.41,25222.0,85.3761,85.5791,85.3665,85.4438,25222.0
2024-03-25 15:40:00,88.41,88.5,88.2,88.31,36354.0,85.4438,85.5308,85.2408,85.3471,36354.0
2024-03-25 15:50:00,88.32,88.36,88.06,88.2,159582.0,85.3568,85.3955,85.1055,85.2408,159582.0
2024-03-26 09:30:00,93.48,96.51,92.76,96.26,687320.0,90.3437,93.272,89.6478,93.0304,687320.0
2024-03-26 09:40:00,96.25,96.68,95.05,95.36,430743.0,93.0208,93.4363,91.861,92.1606,430743.0
2024-03-26 09:50:00,95.35,96.61,95.2,95.86,162712.0,92.151,93.3687,92.006,92.6438,162712.0
2024-03-26 10:00:00,95.8,96.45,95.5,96.34,206712.0,92.5859,93.214,92.2959,93.1077,206712.0
2024-03-26 10:10:00,96.39,96.68,96.08,96.37,233787.0,93.1561,93.4363,92.8565,93.1367,233787.0
2024-03-26 10:20:00,96.37,96.65,95.62,95.76,157463.0,93.1367,93.4073,92.4119,92.5472,157463.0
2024-03-26 10:30:00,95.71,96.03,95.62,95.94,124720.0,92.4989,92.8081,92.4119,92.7212,124720.0
2024-03-26 10:40:00,95.9,95.95,95.53,95.65,75709.0,92.6825,92.7308,92.3249,92.4409,75709.0
2024-03-26 10:50:00,95.68,96.1,95.65,96.02,166539.0,92.4699,92.8758,92.4409,92.7985,166539.0
2024-03-26 11:00:00,96.02,96.88,96.02,96.72,144331.0,92.7985,93.6296,92.7985,93.475,144331.0
2024-03-26 11:10:00,96.71,97.64,96.68,97.6,130312.0,93.4653,94.3641,93.4363,94.3255,130312.0
2024-03-26 11:20:00,97.6,97.95,97.56,97.72,162684.0,94.3255,94.6637,94.2868,94.4414,162684.0
2024-03-26 11:30:00,97.77,97.93,97.61,97.85,94076.0,94.4898,94.6444,94.3351,94.5671,94076.0
2024-03-26 11:40:00,97.86,97.86,97.39,97.78,105616.0,94.5767,94.5767,94.1225,94.4994,105616.0
2024-03-26 11:50:00,97.8,97.9,97.45,97.45,53824.0,94.5188,94.6154,94.1805,94.1805,53824.0
2024-03-26 12:00:00,97.44,97.46,96.7,96.7,77225.0,94.1708,94.1902,93.4557,93.4557,77225.0
2024-03-26 12:10:00,96.71,96.98,96.71,96.88,48372.0,93.4653,93.7263,93.4653,93.6296,48372.0
2024-03-26 12:20:00,96.85,97.12,96.77,97.04,136712.0,93.6006,93.8616,93.5233,93.7843,136712.0
2024-03-26 12:30:00,97.09,97.1,96.49,96.57,100669.0,93.8326,93.8422,93.2527,93.33,100669.0
2024-03-26 12:40:00,96.61,96.61,96.17,96.25,105500.0,93.3687,93.3687,92.9434,93.0208,105500.0
2024-03-26 12:50:00,96.27,96.6,96.11,96.6,115067.0,93.0401,93.359,92.8855,93.359,115067.0
2024-03-26 13:00:00,96.57,96.68,96.06,96.2,59765.0,93.33,93.4363,92.8371,92.9724,59765.0
2024-03-26 13:10:00,96.16,96.35,95.98,96.31,43521.0,92.9338,93.1174,92.7598,93.0787,43521.0
2024-03-26 13:20:00,96.31,96.32,96.08,96.09,51860.0,93.0787,93.0884,92.8565,92.8661,51860.0
2024-03-26 13:30:00,96.09,96.48,96.05,96.34,29214.0,92.8661,93.243,92.8275,93.1077,29214.0
2024-03-26 13:40:00,96.36,96.51,96.26,96.38,42589.0,93.1271,93.272,93.0304,93.1464,42589.0
2024-03-26 13:50:00,96.4,96.4,96.08,96.11,36761.0,93.1657,93.1657,92.8565,92.8855,36761.0
2024-03-26 14:00:00,96.12,96.22,96.03,96.08,27579.0,92.8951,92.9918,92.8081,92.8565,27579.0
2024-03-26 14:10:00,96.08,96.27,96.04,96.19,23440.0,92.8565,93.0401,92.8178,92.9628,23440.0
2024-03-26 14:20:00,96.19,96.27,96.12,96.22,31092.0,92.9628,93.0401,92.8951,92.9918,31092.0
2024-03-26 14:30:00,96.21,96.44,96.17,96.18,91171.0,92.9821,93.2044,92.9434,92.9531,91171.0
2024-03-26 14:40:00,96.19,96.28,96.05,96.16,55892.0,92.9628,93.0497,92.8275,92.9338,55892.0
2024-03-26 14:50:00,96.17,96.31,95.91,95.95,111907.0,92.9434,93.0787,92.6922,92.7308,111907.0
2024-03-26 15:00:00,95.93,95.99,95.77,95.79,64105.0,92.7115,92.7695,92.5569,92.5762,64105.0
2024-03-26 15:10:00,95.78,95.97,95.62,95.97,39145.0,92.5665,92.7501,92.4119,92.7501,39145.0
2024-03-26 15:20:00,95.98,96.0,95.45,95.46,82592.0,92.7598,92.7791,92.2476,92.2573,82592.0
2024-03-26 15:30:00,95.47,95.5,95.19,95.25,117748.0,92.2669,92.2959,91.9963,92.0543,117748.0
2024-03-26 15:40:00,95.25,95.38,95.08,95.1,107911.0,92.0543,92.1799,91.89,91.9093,107911.0
2024-03-26 15:50:00,95.08,95.08,94.52,94.7,394210.0,91.89,91.89,91.3488,91.5228,394210.0
2024-03-27 09:30:00,95.66,96.33,95.66,95.82,124982.0,92.4506,93.0981,92.4506,92.6052,124982.0
2024-03-27 09:40:00,95.83,95.9,95.25,95.39,31163.0,92.6148,92.6825,92.0543,92.1896,31163.0
2024-03-27 09:50:00,95.39,96.05,95.38,95.47,80015.0,92.1896,92.8275,92.1799,92.2669,80015.0
2024-03-27 10:00:00,95.4,95.49,94.19,94.28,84003.0,92.1993,92.2863,91.0299,91.1169,84003.0
2024-03-27 10:10:00,94.28,94.39,93.57,94.09,86584.0,91.1169,91.2232,90.4307,90.9332,86584.0
2024-03-27 10:20:00,94.09,94.12,93.49,93.53,41411.0,90.9332,90.9622,90.3534,90.392,41411.0
2024-03-27 10:30:00,93.52,94.06,93.4,94.06,51696.0,90.3823,90.9042,90.2664,90.9042,51696.0
2024-03-27 10:40:00,94.17,94.55,93.97,94.09,69433.0,91.0105,91.3778,90.8173,90.9332,69433.0
2024-03-27 10:50:00,94.12,94.22,93.81,93.91,53524.0,90.9622,91.0589,90.6626,90.7593,53524.0
2024-03-27 11:00:00,93.9,94.04,93.59,93.74,60895.0,90.7496,90.8849,90.45,90.595,60895.0
2024-03-27 11:10:00,93.73,93.95,93.5,93.86,27677.0,90.5853,90.7979,90.363,90.7109,27677.0
2024-03-27 11:20:00,93.87,94.04,93.84,93.87,17259.0,90.7206,90.8849,90.6916,90.7206,17259.0
2024-03-27 11:30:00,93.83,94.1,93.79,93.81,17608.0,90.6819,90.9429,90.6433,90.6626,17608.0
2024-03-27 11:40:00,93.76,93.96,93.57,93.96,23165.0,90.6143,90.8076,90.4307,90.8076,23165.0
2024-03-27 11:50:00,93.95,94.0,93.62,93.64,40214.0,90.7979,90.8462,90.479,90.4983,40214.0
2024-03-27 12:00:00,93.65,93.71,93.55,93.64,19407.0,90.508,90.566,90.4113,90.4983,19407.0
2024-03-27 12:10:00,93.64,93.66,93.44,93.51,27971.0,90.4983,90.5177,90.305,90.3727,27971.0
2024-03-27 12:20:00,93.53,93.63,93.37,93.47,15311.0,90.392,90.4887,90.2374,90.334,15311.0
2024-03-27 12:30:00,93.51,93.77,93.42,93.7,35024.0,90.3727,90.624,90.2857,90.5563,35024.0
2024-03-27 12:40:00,93.69,93.85,93.55,93.58,18567.0,90.5466,90.7013,90.4113,90.4403,18567.0
2024-03-27 12:50:00,93.54,93.56,93.34,93.46,27808.0,90.4017,90.421,90.2084,90.3244,27808.0
2024-03-27 13:00:00,93.47,93.64,93.45,93.51,17987.0,90.334,90.4983,90.3147,90.3727,17987.0
2024-03-27 13:10:00,93.52,93.89,93.42,93.89,21876.0,90.3823,90.7399,90.2857,90.7399,21876.0
2024-03-27 13:20:00,93.88,94.09,93.87,93.89,19897.0,90.7303,90.9332,90.7206,90.7399,19897.0
2024-03-27 13:30:00,93.9,93.97,93.45,93.56,16368.0,90.7496,90.8173,90.3147,90.421,16368.0
2024-03-27 13:40:00,93.56,93.56,93.4,93.47,23674.0,90.421,90.421,90.2664,90.334,23674.0
2024-03-27 13:50:00,93.47,93.54,93.46,93.48,16597.0,90.334,90.4017,90.3244,90.3437,16597.0
2024-03-27 14:00:00,93.5,93.78,93.47,93.78,19965.0,90.363,90.6336,90.334,90.6336,19965.0
2024-03-27 14:10:00,93.79,94.0,93.71,93.93,36232.0,90.6433,90.8462,90.566,90.7786,36232.0
2024-03-27 14:20:00,93.94,94.24,93.83,94.15,36516.0,90.7883,91.0782,90.6819,90.9912,36516.0
2024-03-27 14:30:00,94.17,94.17,93.97,94.13,29655.0,91.0105,91.0105,90.8173,90.9719,29655.0
2024-03-27 14:40:00,94.13,94.18,94.06,94.18,12802.0,90.9719,91.0202,90.9042,91.0202,12802.0
2024-03-27 14:50:00,94.16,94.22,94.05,94.2,23046.0,91.0009,91.0589,90.8946,91.0395,23046.0
2024-03-27 15:00:00,94.22,94.26,94.02,94.03,23796.0,91.0589,91.0975,90.8656,90.8752,23796.0
2024-03-27 15:10:00,94.03,94.05,93.54,93.58,31860.0,90.8752,90.8946,90.4017,90.4403,31860.0
2024-03-27 15:20:00,93.62,93.83,93.56,93.77,20069.0,90.479,90.6819,90.421,90.624,20069.0
2024-03-27 15:30:00,93.77,94.24,93.75,94.23,32466.0,90.624,91.0782,90.6046,91.0685,32466.0
2024-03-27 15:40:00,94.23,94.26,94.05,94.22,39582.0,91.0685,91.0975,90.8946,91.0589,39582.0
2024-03-27 15:50:00,94.22,94.6,94.2,94.6,140254.0,91.0589,91.4261,91.0395,91.4261,140254.0
2024-03-28 09:30:00,94.56,94.64,93.32,93.34,82030.0,91.3875,91.4648,90.1891,90.2084,82030.0
2024-03-28 09:40:00,93.35,93.74,93.08,93.09,125522.0,90.2181,90.595,89.9571,89.9668,125522.0
2024-03-28 09:50:00,93.09,93.44,92.82,92.94,69351.0,89.9668,90.305,89.7058,89.8218,69351.0
2024-03-28 10:00:00,92.98,93.16,92.44,92.59,97357.0,89.8605,90.0344,89.3386,89.4836,97357.0
2024-03-28 10:10:00,92.58,92.58,92.04,92.37,70683.0,89.4739,89.4739,88.952,89.2709,70683.0
2024-03-28 10:20:00,92.42,92.69,92.4,92.55,36624.0,89.3193,89.5802,89.2999,89.4449,36624.0
2024-03-28 10:30:00,92.52,92.9,92.47,92.85,48686.0,89.4159,89.7832,89.3676,89.7348,48686.0
2024-03-28 10:40:00,92.85,93.23,92.74,93.23,31883.0,89.7348,90.1021,89.6285,90.1021,31883.0
2024-03-28 10:50:00,93.2,93.34,92.82,93.01,89398.0,90.0731,90.2084,89.7058,89.8895,89398.0
2024-03-28 11:00:00,92.96,93.25,92.88,93.11,72798.0,89.8411,90.1214,89.7638,89.9861,72798.0
2024-03-28 11:10:00,93.12,93.47,92.95,93.43,32223.0,89.9958,90.334,89.8315,90.2954,32223.0
2024-03-28 11:20:00,93.43,93.43,93.13,93.22,21080.0,90.2954,90.2954,90.0054,90.0924,21080.0
2024-03-28 11:30:00,93.2,93.26,92.88,92.96,32161.0,90.0731,90.1311,89.7638,89.8411,32161.0
2024-03-28 11:40:00,93.0,93.0,92.82,92.92,26567.0,89.8798,89.8798,89.7058,89.8025,26567.0
2024-03-28 11:50:00,92.91,93.0,92.84,92.86,27777.0,89.7928,89.8798,89.7252,89.7445,27777.0
2024-03-28 12:00:00,92.83,92.85,92.57,92.57,25791.0,89.7155,89.7348,89.4642,89.4642,25791.0
2024-03-28 12:10:00,92.62,92.85,92.47,92.83,37782.0,89.5125,89.7348,89.3676,89.7155,37782.0
2024-03-28 12:20:00,92.84,92.87,92.55,92.69,34729.0,89.7252,89.7542,89.4449,89.5802,34729.0
2024-03-28 12:30:00,92.7,92.7,92.53,92.55,27740.0,89.5899,89.5899,89.4256,89.4449,27740.0
2024-03-28 12:40:00,92.55,92.57,92.41,92.5,27384.0,89.4449,89.4642,89.3096,89.3966,27384.0
2024-03-28 12:50:00,92.52,92.76,92.52,92.64,20940.0,89.4159,89.6478,89.4159,89.5319,20940.0
2024-03-28 13:00:00,92.63,92.65,92.43,92.54,20271.0,89.5222,89.5415,89.3289,89.4352,20271.0
2024-03-28 13:10:00,92.55,92.55,92.21,92.27,22309.0,89.4449,89.4449,89.1163,89.1743,22309.0
2024-03-28 13:20:00,92.26,92.26,92.03,92.05,35801.0,89.1646,89.1646,88.9423,88.9617,35801.0
2024-03-28 13:30:00,92.02,92.05,91.92,91.94,41049.0,88.9327,88.9617,88.836,88.8554,41049.0
2024-03-28 13:40:00,91.94,91.98,91.73,91.9,43319.0,88.8554,88.894,88.6524,88.8167,43319.0
2024-03-28 13:50:00,91.9,92.41,91.87,92.27,43723.0,88.8167,89.3096,88.7877,89.1743,43723.0
2024-03-28 14:00:00,92.28,92.46,92.23,92.42,22626.0,89.184,89.3579,89.1356,89.3193,22626.0
2024-03-28 14:10:00,92.41,92.42,92.23,92.26,21737.0,89.3096,89.3193,89.1356,89.1646,21737.0
2024-03-28 14:20:00,92.26,92.26,91.98,92.0,46780.0,89.1646,89.1646,88.894,88.9133,46780.0
2024-03-28 14:30:00,92.03,92.12,91.98,92.1,23202.0,88.9423,89.0293,88.894,89.01,23202.0
2024-03-28 14:40:00,92.09,92.21,91.98,92.2,25019.0,89.0003,89.1163,88.894,89.1066,25019.0
2024-03-28 14:50:00,92.18,92.28,92.12,92.18,23121.0,89.0873,89.184,89.0293,89.0873,23121.0
2024-03-28 15:00:00,92.19,92.48,92.16,92.46,47037.0,89.097,89.3772,89.068,89.3579,47037.0
2024-03-28 15:10:00,92.47,93.05,92.46,92.87,43908.0,89.3676,89.9281,89.3579,89.7542,43908.0
2024-03-28 15:20:00,92.87,92.96,92.71,92.88,40697.0,89.7542,89.8411,89.5995,89.7638,40697.0
2024-03-28 15:30:00,92.88,93.0,92.69,92.98,68121.0,89.7638,89.8798,89.5802,89.8605,68121.0
2024-03-28 15:40:00,92.98,93.23,92.9,93.15,113910.0,89.8605,90.1021,89.7832,90.0248,113910.0
2024-03-28 15:50:00,93.14,93.31,92.93,93.05,207642.0,90.0151,90.1794,89.8121,89.9281,207642.0
2024-04-01 09:30:00,93.15,93.59,92.76,93.44,57713.0,90.0248,90.45,89.6478,90.305,57713.0
2024-04-01 09:40:00,93.58,94.26,93.45,93.87,57333.0,90.4403,91.0975,90.3147,90.7206,57333.0
2024-04-01 09:50:00,93.8,94.15,93.79,94.0,84832.0,90.653,90.9912,90.6433,90.8462,84832.0
2024-04-01 10:00:00,93.95,94.34,93.49,93.49,147897.0,90.7979,91.1748,90.3534,90.3534,147897.0
2024-04-01 10:10:00,93.54,93.6,93.01,93.08,47376.0,90.4017,90.4597,89.8895,89.9571,47376.0
2024-04-01 10:20:00,93.13,93.62,93.0,93.0,72924.0,90.0054,90.479,89.8798,89.8798,72924.0
2024-04-01 10:30:00,93.02,93.12,92.66,93.01,78663.0,89.8991,89.9958,89.5512,89.8895,78663.0
2024-04-01 10:40:00,92.98,93.15,92.7,92.78,61550.0,89.8605,90.0248,89.5899,89.6672,61550.0
2024-04-01 10:50:00,92.7,93.01,92.45,92.9,30173.0,89.5899,89.8895,89.3482,89.7832,30173.0
2024-04-01 11:00:00,92.92,93.07,92.69,92.75,21773.0,89.8025,89.9474,89.5802,89.6382,21773.0
2024-04-01 11:10:00,92.76,92.76,92.47,92.57,17011.0,89.6478,89.6478,89.3676,89.4642,17011.0
2024-04-01 11:20:00,92.54,92.63,92.38,92.44,40964.0,89.4352,89.5222,89.2806,89.3386,40964.0
2024-04-01 11:30:00,92.44,92.72,92.33,92.6,51530.0,89.3386,89.6092,89.2323,89.4932,51530.0
2024-04-01 11:40:00,92.56,92.86,92.54,92.76,18280.0,89.4546,89.7445,89.4352,89.6478,18280.0
2024-04-01 11:50:00,92.73,92.73,92.53,92.63,15859.0,89.6189,89.6189,89.4256,89.5222,15859.0
2024-04-01 12:00:00,92.59,92.94,92.48,92.91,24807.0,89.4836,89.8218,89.3772,89.7928,24807.0
2024-04-01 12:10:00,92.91,92.94,92.65,92.72,22064.0,89.7928,89.8218,89.5415,89.6092,22064.0
2024-04-01 12:20:00,92.67,92.9,92.64,92.81,27095.0,89.5609,89.7832,89.5319,89.6962,27095.0
2024-04-01 12:30:00,92.81,93.23,92.75,93.13,52347.0,89.6962,90.1021,89.6382,90.0054,52347.0
2024-04-01 12:40:00,93.13,93.28,92.93,93.06,41260.0,90.0054,90.1504,89.8121,89.9378,41260.0
2024-04-01 12:50:00,93.07,93.09,92.76,92.89,18326.0,89.9474,89.9668,89.6478,89.7735,18326.0
2024-04-01 13:00:00,92.88,92.9,92.65,92.82,50974.0,89.7638,89.7832,89.5415,89.7058,50974.0
2024-04-01 13:10:00,92.81,92.88,92.74,92.84,14195.0,89.6962,89.7638,89.6285,89.7252,14195.0
2024-04-01 13:20:00,92.85,92.86,92.55,92.59,19799.0,89.7348,89.7445,89.4449,89.4836,19799.0
2024-04-01 13:30:00,92.59,92.84,92.51,92.68,27743.0,89.4836,89.7252,89.4062,89.5705,27743.0
2024-04-01 13:40:00,92.64,92.7,92.48,92.51,13841.0,89.5319,89.5899,89.3772,89.4062,13841.0
2024-04-01 13:50:00,92.52,92.52,92.27,92.45,18596.0,89.4159,89.4159,89.1743,89.3482,18596.0
2024-04-01 14:00:00,92.43,92.5,92.35,92.48,16668.0,89.3289,89.3966,89.2516,89.3772,16668.0
2024-04-01 14:10:00,92.5,92.5,92.29,92.42,20292.0,89.3966,89.3966,89.1936,89.3193,20292.0
2024-04-01 14:20:00,92.43,92.6,92.35,92.45,20711.0,89.3289,89.4932,89.2516,89.3482,20711.0
2024-04-01 14:30:00,92.45,92.55,92.31,92.51,13132.0,89.3482,89.4449,89.2129,89.4062,13132.0
2024-04-01 14:40:00,92.51,92.62,92.32,92.41,18319.0,89.4062,89.5125,89.2226,89.3096,18319.0
2024-04-01 14:50:00,92.4,92.46,92.24,92.35,22827.0,89.2999,89.3579,89.1453,89.2516,22827.0
2024-04-01 15:00:00,92.4,92.4,92.19,92.31,23985.0,89.2999,89.2999,89.097,89.2129,23985.0
2024-04-01 15:10:00,92.31,92.32,91.96,92.14,61877.0,89.2129,89.2226,88.8747,89.0486,61877.0
2024-04-01 15:20:00,92.19,92.33,92.12,92.18,19312.0,89.097,89.2323,89.0293,89.0873,19312.0
2024-04-01 15:30:00,92.2,92.25,91.98,92.07,33548.0,89.1066,89.155,88.894,88.981,33548.0
2024-04-01 15:40:00,92.06,92.26,91.92,91.92,49009.0,88.9713,89.1646,88.836,88.836,49009.0
2024-04-01 15:50:00,91.96,92.05,91.71,91.78,213300.0,88.8747,88.9617,88.6331,88.7007,213300.0
2024-04-02 09:30:00,90.01,90.41,89.44,89.59,137750.0,86.9901,87.3767,86.4392,86.5842,137750.0
2024-04-02 09:40:00,89.72,89.9,89.21,89.5,35766.0,86.7098,86.8838,86.217,86.4972,35766.0
2024-04-02 09:50:00,89.5,89.92,89.41,89.51,76179.0,86.4972,86.9031,86.4102,86.5069,76179.0
2024-04-02 10:00:00,89.67,90.09,89.56,89.83,47415.0,86.6615,87.0674,86.5552,86.8162,47415.0
2024-04-02 10:10:00,89.8,89.87,89.6,89.74,18619.0,86.7872,86.8548,86.5939,86.7292,18619.0
2024-04-02 10:20:00,89.73,90.45,89.72,90.28,37210.0,86.7195,87.4153,86.7098,87.2511,37210.0
2024-04-02 10:30:00,90.27,90.45,90.08,90.09,28035.0,87.2414,87.4153,87.0578,87.0674,28035.0
2024-04-02 10:40:00,90.09,90.47,89.99,90.1,73023.0,87.0674,87.4347,86.9708,87.0771,73023.0
2024-04-02 10:50:00,90.09,90.41,89.94,90.04,30143.0,87.0674,87.3767,86.9225,87.0191,30143.0
2024-04-02 11:00:00,90.01,90.29,89.99,90.16,31924.0,86.9901,87.2607,86.9708,87.1351,31924.0
2024-04-02 11:10:00,90.13,90.6,90.12,90.6,15871.0,87.1061,87.5603,87.0964,87.5603,15871.0
2024-04-02 11:20:00,90.57,90.73,90.48,90.5,35400.0,87.5313,87.686,87.4443,87.4637,35400.0
2024-04-02 11:30:00,90.54,90.75,90.46,90.54,16862.0,87.5023,87.7053,87.425,87.5023,16862.0
2024-04-02 11:40:00,90.59,90.69,90.51,90.62,11847.0,87.5507,87.6473,87.4733,87.5796,11847.0
2024-04-02 11:50:00,90.62,90.98,90.59,90.82,40083.0,87.5796,87.9276,87.5507,87.7729,40083.0
2024-04-02 12:00:00,90.81,90.87,90.41,90.48,14156.0,87.7633,87.8213,87.3767,87.4443,14156.0
2024-04-02 12:10:00,90.46,90.65,90.46,90.57,13122.0,87.425,87.6086,87.425,87.5313,13122.0
2024-04-02 12:20:00,90.54,90.55,90.22,90.45,28452.0,87.5023,87.512,87.1931,87.4153,28452.0
2024-04-02 12:30:00,90.43,90.52,90.3,90.38,24567.0,87.396,87.483,87.2704,87.3477,24567.0
2024-04-02 12:40:00,90.42,90.49,90.3,90.48,8248.0,87.3864,87.454,87.2704,87.4443,8248.0
2024-04-02 12:50:00,90.48,90.59,90.35,90.38,15896.0,87.4443,87.5507,87.3187,87.3477,15896.0
2024-04-02 13:00:00,90.41,90.55,90.36,90.45,11950.0,87.3767,87.512,87.3284,87.4153,11950.0
2024-04-02 13:10:00,90.46,90.52,90.05,90.09,73607.0,87.425,87.483,87.0288,87.0674,73607.0
2024-04-02 13:20:00,90.07,90.12,89.9,89.95,32192.0,87.0481,87.0964,86.8838,86.9321,32192.0
2024-04-02 13:30:00,89.96,90.05,89.82,89.93,33119.0,86.9418,87.0288,86.8065,86.9128,33119.0
2024-04-02 13:40:00,89.93,90.08,89.87,90.0,22849.0,86.9128,87.0578,86.8548,86.9804,22849.0
2024-04-02 13:50:00,90.05,90.35,90.01,90.32,16113.0,87.0288,87.3187,86.9901,87.2897,16113.0
2024-04-02 14:00:00,90.33,90.35,90.15,90.29,13914.0,87.2994,87.3187,87.1254,87.2607,13914.0
2024-04-02 14:10:00,90.29,90.31,90.19,90.25,9723.0,87.2607,87.28,87.1641,87.2221,9723.0
2024-04-02 14:20:00,90.24,90.39,90.24,90.31,14644.0,87.2124,87.3574,87.2124,87.28,14644.0
2024-04-02 14:30:00,90.29,90.42,90.27,90.31,8557.0,87.2607,87.3864,87.2414,87.28,8557.0
2024-04-02 14:40:00,90.3,90.42,90.3,90.32,10908.0,87.2704,87.3864,87.2704,87.2897,10908.0
2024-04-02 14:50:00,90.33,90.39,90.13,90.19,14948.0,87.2994,87.3574,87.1061,87.1641,14948.0
2024-04-02 15:00:00,90.19,90.32,90.12,90.25,17534.0,87.1641,87.2897,87.0964,87.2221,17534.0
2024-04-02 15:10:00,90.25,90.32,90.09,90.13,27956.0,87.2221,87.2897,87.0674,87.1061,27956.0
2024-04-02 15:20:00,90.14,90.39,90.14,90.35,20362.0,87.1157,87.3574,87.1157,87.3187,20362.0
2024-04-02 15:30:00,90.36,90.37,90.03,90.05,28724.0,87.3284,87.338,87.0094,87.0288,28724.0
2024-04-02 15:40:00,90.05,90.19,90.01,90.06,59354.0,87.0288,87.1641,86.9901,87.0384,59354.0
2024-04-02 15:50:00,90.06,90.34,90.02,90.23,236371.0,87.0384,87.309,86.9998,87.2027,236371.0
2024-04-03 09:30:00,89.69,90.62,89.65,90.49,28252.0,86.6808,87.5796,86.6422,87.454,28252.0
2024-04-03 09:40:00,90.5,91.52,90.32,91.2,69553.0,87.4637,88.4494,87.2897,88.1402,69553.0
2024-04-03 09:50:00,91.2,91.7,90.94,91.01,60087.0,88.1402,88.6234,87.8889,87.9566,60087.0
2024-04-03 10:00:00,91.02,91.9,91.01,91.37,51351.0,87.9662,88.8167,87.9566,88.3045,51351.0
2024-04-03 10:10:00,91.37,91.7,91.19,91.5,34208.0,88.3045,88.6234,88.1305,88.4301,34208.0
2024-04-03 10:20:00,91.46,91.85,91.42,91.43,53124.0,88.3915,88.7684,88.3528,88.3625,53124.0
2024-04-03 10:30:00,91.47,91.84,91.43,91.75,34741.0,88.4011,88.7587,88.3625,88.6717,34741.0
2024-04-03 10:40:00,91.72,92.02,91.54,91.81,36606.0,88.6427,88.9327,88.4688,88.7297,36606.0
2024-04-03 10:50:00,91.84,92.07,91.83,92.06,22788.0,88.7587,88.981,88.749,88.9713,22788.0
2024-04-03 11:00:00,92.08,92.08,91.81,92.0,18555.0,88.9907,88.9907,88.7297,88.9133,18555.0
2024-04-03 11:10:00,92.04,92.18,91.91,91.98,32669.0,88.952,89.0873,88.8264,88.894,32669.0
2024-04-03 11:20:00,92.0,92.24,91.96,92.2,15476.0,88.9133,89.1453,88.8747,89.1066,15476.0
2024-04-03 11:30:00,92.22,92.34,92.07,92.32,38336.0,89.126,89.2419,88.981,89.2226,38336.0
2024-04-03 11:40:00,92.29,92.56,92.29,92.45,45194.0,89.1936,89.4546,89.1936,89.3482,45194.0
2024-04-03 11:50:00,92.45,92.5,92.23,92.38,20663.0,89.3482,89.3966,89.1356,89.2806,20663.0
2024-04-03 12:00:00,92.36,92.37,92.09,92.23,33492.0,89.2613,89.2709,89.0003,89.1356,33492.0
2024-04-03 12:10:00,92.23,92.28,92.09,92.21,18322.0,89.1356,89.184,89.0003,89.1163,18322.0
2024-04-03 12:20:00,92.24,92.24,92.0,92.13,23292.0,89.1453,89.1453,88.9133,89.039,23292.0
2024-04-03 12:30:00,92.15,92.19,91.88,91.88,27419.0,89.0583,89.097,88.7974,88.7974,27419.0
2024-04-03 12:40:00,91.87,92.1,91.87,92.09,12924.0,88.7877,89.01,88.7877,89.0003,12924.0
2024-04-03 12:50:00,92.12,92.31,92.07,92.14,16817.0,89.0293,89.2129,88.981,89.0486,16817.0
2024-04-03 13:00:00,92.18,92.43,92.14,92.43,38266.0,89.0873,89.3289,89.0486,89.3289,38266.0
2024-04-03 13:10:00,92.44,92.7,92.44,92.66,10706.0,89.3386,89.5899,89.3386,89.5512,10706.0
2024-04-03 13:20:00,92.7,92.7,92.49,92.49,10891.0,89.5899,89.5899,89.3869,89.3869,10891.0
2024-04-03 13:30:00,92.48,92.48,92.25,92.3,11745.0,89.3772,89.3772,89.155,89.2033,11745.0
2024-04-03 13:40:00,92.32,92.4,92.25,92.31,14473.0,89.2226,89.2999,89.155,89.2129,14473.0
2024-04-03 13:50:00,92.33,92.37,92.21,92.3,14655.0,89.2323,89.2709,89.1163,89.2033,14655.0
2024-04-03 14:00:00,92.31,92.31,92.14,92.26,21038.0,89.2129,89.2129,89.0486,89.1646,21038.0
2024-04-03 14:10:00,92.26,92.28,92.03,92.07,16201.0,89.1646,89.184,88.9423,88.981,16201.0
2024-04-03 14:20:00,92.07,92.1,91.86,91.87,19236.0,88.981,89.01,88.778,88.7877,19236.0
2024-04-03 14:30:00,91.88,92.02,91.74,91.98,17789.0,88.7974,88.9327,88.6621,88.894,17789.0
2024-04-03 14:40:00,91.99,92.03,91.73,91.73,19798.0,88.9037,88.9423,88.6524,88.6524,19798.0
2024-04-03 14:50:00,91.75,91.87,91.66,91.72,29606.0,88.6717,88.7877,88.5848,88.6427,29606.0
2024-04-03 15:00:00,91.72,92.0,91.67,91.96,20442.0,88.6427,88.9133,88.5944,88.8747,20442.0
2024-04-03 15:10:00,92.0,92.02,91.58,91.77,31323.0,88.9133,88.9327,88.5074,88.6911,31323.0
2024-04-03 15:20:00,91.77,91.78,91.58,91.76,26860.0,88.6911,88.7007,88.5074,88.6814,26860.0
2024-04-03 15:30:00,91.75,91.84,91.64,91.73,34247.0,88.6717,88.7587,88.5654,88.6524,34247.0
2024-04-03 15:40:00,91.73,91.87,91.62,91.77,55816.0,88.6524,88.7877,88.5461,88.6911,55816.0
2024-04-03 15:50:00,91.75,91.75,91.41,91.61,168739.0,88.6717,88.6717,88.3431,88.5364,168739.0
2024-04-04 09:30:00,93.07,94.23,93.0,93.64,117933.0,89.9474,91.0685,89.8798,90.4983,117933.0
2024-04-04 09:40:00,93.64,94.09,93.4,93.45,68616.0,90.4983,90.9332,90.2664,90.3147,68616.0
2024-04-04 09:50:00,93.46,93.59,93.26,93.38,15650.0,90.3244,90.45,90.1311,90.247,15650.0
2024-04-04 10:00:00,93.3,93.65,93.28,93.3,25152.0,90.1697,90.508,90.1504,90.1697,25152.0
2024-04-04 10:10:00,93.28,93.79,93.21,93.73,67661.0,90.1504,90.6433,90.0827,90.5853,67661.0
2024-04-04 10:20:00,93.72,93.77,93.14,93.27,30711.0,90.5756,90.624,90.0151,90.1407,30711.0
2024-04-04 10:30:00,93.25,93.3,93.04,93.15,34564.0,90.1214,90.1697,89.9185,90.0248,34564.0
2024-04-04 10:40:00,93.15,93.25,93.0,93.02,15877.0,90.0248,90.1214,89.8798,89.8991,15877.0
2024-04-04 10:50:00,93.03,93.43,92.98,93.43,21823.0,89.9088,90.2954,89.8605,90.2954,21823.0
2024-04-04 11:00:00,93.43,93.43,93.11,93.17,15361.0,90.2954,90.2954,89.9861,90.0441,15361.0
2024-04-04 11:10:00,93.15,93.15,92.83,92.83,8877.0,90.0248,90.0248,89.7155,89.7155,8877.0
2024-04-04 11:20:00,92.86,92.94,92.75,92.94,9150.0,89.7445,89.8218,89.6382,89.8218,9150.0
2024-04-04 11:30:00,92.96,93.01,92.82,92.96,13728.0,89.8411,89.8895,89.7058,89.8411,13728.0
2024-04-04 11:40:00,92.96,92.99,92.71,92.76,37725.0,89.8411,89.8701,89.5995,89.6478,37725.0
2024-04-04 11:50:00,92.72,92.89,92.71,92.72,13254.0,89.6092,89.7735,89.5995,89.6092,13254.0
2024-04-04 12:00:00,92.77,92.87,92.65,92.87,12801.0,89.6575,89.7542,89.5415,89.7542,12801.0
2024-04-04 12:10:00,92.84,92.98,92.79,92.8,14891.0,89.7252,89.8605,89.6768,89.6865,14891.0
2024-04-04 12:20:00,92.86,92.86,92.64,92.64,12782.0,89.7445,89.7445,89.5319,89.5319,12782.0
2024-04-04 12:30:00,92.63,92.68,92.51,92.65,9556.0,89.5222,89.5705,89.4062,89.5415,9556.0
2024-04-04 12:40:00,92.65,92.89,92.59,92.85,21091.0,89.5415,89.7735,89.4836,89.7348,21091.0
2024-04-04 12:50:00,92.87,92.91,92.75,92.8,22375.0,89.7542,89.7928,89.6382,89.6865,22375.0
2024-04-04 13:00:00,92.78,92.8,92.66,92.79,9634.0,89.6672,89.6865,89.5512,89.6768,9634.0
2024-04-04 13:10:00,92.76,92.92,92.76,92.92,7948.0,89.6478,89.8025,89.6478,89.8025,7948.0
2024-04-04 13:20:00,92.89,92.91,92.72,92.75,21222.0,89.7735,89.7928,89.6092,89.6382,21222.0
2024-04-04 13:30:00,92.78,92.87,92.73,92.73,8705.0,89.6672,89.7542,89.6189,89.6189,8705.0
2024-04-04 13:40:00,92.76,92.84,92.76,92.79,8349.0,89.6478,89.7252,89.6478,89.6768,8349.0
2024-04-04 13:50:00,92.79,92.8,92.49,92.49,20536.0,89.6768,89.6865,89.3869,89.3869,20536.0
2024-04-04 14:00:00,92.47,92.52,92.12,92.16,19497.0,89.3676,89.4159,89.0293,89.068,19497.0
2024-04-04 14:10:00,92.15,92.35,91.83,91.84,31866.0,89.0583,89.2516,88.749,88.7587,31866.0
2024-04-04 14:20:00,91.83,92.03,91.7,91.71,19322.0,88.749,88.9423,88.6234,88.6331,19322.0
2024-04-04 14:30:00,91.69,91.84,91.29,91.75,42005.0,88.6137,88.7587,88.2272,88.6717,42005.0
2024-04-04 14:40:00,91.76,91.76,91.26,91.61,19236.0,88.6814,88.6814,88.1982,88.5364,19236.0
2024-04-04 14:50:00,91.59,91.67,91.2,91.28,21749.0,88.5171,88.5944,88.1402,88.2175,21749.0
2024-04-04 15:00:00,91.27,91.27,90.92,91.13,30717.0,88.2078,88.2078,87.8696,88.0725,30717.0
2024-04-04 15:10:00,91.12,91.12,90.75,90.86,25655.0,88.0629,88.0629,87.7053,87.8116,25655.0
2024-04-04 15:20:00,90.86,91.07,90.64,90.7,54826.0,87.8116,88.0145,87.599,87.657,54826.0
2024-04-04 15:30:00,90.69,90.94,90.68,90.89,30901.0,87.6473,87.8889,87.6376,87.8406,30901.0
2024-04-04 15:40:00,90.88,90.92,90.59,90.7,63145.0,87.8309,87.8696,87.5507,87.657,63145.0
2024-04-04 15:50:00,90.69,91.13,90.69,90.79,273921.0,87.6473,88.0725,87.6473,87.7439,273921.0
2024-04-05 09:30:00,91.38,91.38,90.56,90.62,30255.0,88.3141,88.3141,87.5217,87.5796,30255.0
2024-04-05 09:40:00,90.66,91.16,90.57,91.13,31836.0,87.6183,88.1015,87.5313,88.0725,31836.0
2024-04-05 09:50:00,91.13,91.35,90.53,90.53,16397.0,88.0725,88.2852,87.4927,87.4927,16397.0
2024-04-05 10:00:00,90.61,90.78,90.05,90.23,30099.0,87.57,87.7343,87.0288,87.2027,30099.0
2024-04-05 10:10:00,90.2,90.38,89.91,90.08,36029.0,87.1737,87.3477,86.8935,87.0578,36029.0
2024-04-05 10:20:00,90.04,90.07,89.65,89.97,15486.0,87.0191,87.0481,86.6422,86.9515,15486.0
2024-04-05 10:30:00,89.99,90.59,89.93,90.12,34272.0,86.9708,87.5507,86.9128,87.0964,34272.0
2024-04-05 10:40:00,90.04,90.28,90.04,90.26,9502.0,87.0191,87.2511,87.0191,87.2317,9502.0
2024-04-05 10:50:00,90.31,90.48,90.22,90.23,12188.0,87.28,87.4443,87.1931,87.2027,12188.0
2024-04-05 11:00:00,90.26,90.34,89.98,89.98,21739.0,87.2317,87.309,86.9611,86.9611,21739.0
2024-04-05 11:10:00,89.94,90.06,89.79,89.89,15388.0,86.9225,87.0384,86.7775,86.8741,15388.0
2024-04-05 11:20:00,89.87,89.99,89.86,89.97,9579.0,86.8548,86.9708,86.8451,86.9515,9579.0
2024-04-05 11:30:00,89.93,89.98,89.89,89.93,11736.0,86.9128,86.9611,86.8741,86.9128,11736.0
2024-04-05 11:40:00,89.94,90.32,89.94,90.19,10271.0,86.9225,87.2897,86.9225,87.1641,10271.0
2024-04-05 11:50:00,90.16,90.29,90.13,90.24,15036.0,87.1351,87.2607,87.1061,87.2124,15036.0
2024-04-05 12:00:00,90.24,90.34,90.08,90.19,36195.0,87.2124,87.309,87.0578,87.1641,36195.0
2024-04-05 12:10:00,90.18,90.3,90.07,90.26,15482.0,87.1544,87.2704,87.0481,87.2317,15482.0
2024-04-05 12:20:00,90.26,90.26,89.98,89.98,61926.0,87.2317,87.2317,86.9611,86.9611,61926.0
2024-04-05 12:30:00,90.02,90.1,89.9,90.06,32252.0,86.9998,87.0771,86.8838,87.0384,32252.0
2024-04-05 12:40:00,90.09,90.16,89.96,90.11,13245.0,87.0674,87.1351,86.9418,87.0868,13245.0
2024-04-05 12:50:00,90.11,90.31,89.99,90.25,31159.0,87.0868,87.28,86.9708,87.2221,31159.0
2024-04-05 13:00:00,90.23,90.28,89.95,90.01,11868.0,87.2027,87.2511,86.9321,86.9901,11868.0
2024-04-05 13:10:00,89.97,90.06,89.79,89.79,15478.0,86.9515,87.0384,86.7775,86.7775,15478.0
2024-04-05 13:20:00,89.81,89.93,89.66,89.77,22484.0,86.7968,86.9128,86.6519,86.7582,22484.0
2024-04-05 13:30:00,89.75,90.0,89.75,89.94,13684.0,86.7388,86.9804,86.7388,86.9225,13684.0
2024-04-05 13:40:00,89.94,90.03,89.88,89.92,21467.0,86.9225,87.0094,86.8645,86.9031,21467.0
2024-04-05 13:50:00,89.94,90.23,89.91,90.09,35742.0,86.9225,87.2027,86.8935,87.0674,35742.0
2024-04-05 14:00:00,90.14,90.45,89.94,90.31,38745.0,87.1157,87.4153,86.9225,87.28,38745.0
2024-04-05 14:10:00,90.31,90.48,90.07,90.16,18290.0,87.28,87.4443,87.0481,87.1351,18290.0
2024-04-05 14:20:00,90.12,90.26,89.88,89.88,21976.0,87.0964,87.2317,86.8645,86.8645,21976.0
2024-04-05 14:30:00,89.93,90.08,89.86,90.08,34990.0,86.9128,87.0578,86.8451,87.0578,34990.0
2024-04-05 14:40:00,90.06,90.09,89.85,89.98,17575.0,87.0384,87.0674,86.8355,86.9611,17575.0
2024-04-05 14:50:00,89.99,90.27,89.99,90.27,14939.0,86.9708,87.2414,86.9708,87.2414,14939.0
2024-04-05 15:00:00,90.28,90.43,90.0,90.3,239136.0,87.2511,87.396,86.9804,87.2704,239136.0
2024-04-05 15:10:00,90.35,90.46,90.24,90.24,25536.0,87.3187,87.425,87.2124,87.2124,25536.0
2024-04-05 15:20:00,90.23,90.27,90.1,90.15,20414.0,87.2027,87.2414,87.0771,87.1254,20414.0
2024-04-05 15:30:00,90.15,90.38,90.11,90.36,44219.0,87.1254,87.3477,87.0868,87.3284,44219.0
2024-04-05 15:40:00,90.36,90.5,90.06,90.5,102898.0,87.3284,87.4637,87.0384,87.4637,102898.0
2024-04-05 15:50:00,90.48,90.57,89.69,89.94,465498.0,87.4443,87.5313,86.6808,86.9225,465498.0
2024-04-08 09:30:00,91.32,92.04,90.15,90.48,86242.0,88.2562,88.952,87.1254,87.4443,86242.0
2024-04-08 09:40:00,90.41,90.85,89.98,90.58,62700.0,87.3767,87.8019,86.9611,87.541,62700.0
2024-04-08 09:50:00,90.53,90.53,90.15,90.5,21457.0,87.4927,87.4927,87.1254,87.4637,21457.0
2024-04-08 10:00:00,90.5,90.5,90.03,90.3,58236.0,87.4637,87.4637,87.0094,87.2704,58236.0
2024-04-08 10:10:00,90.2,90.42,89.98,90.28,18283.0,87.1737,87.3864,86.9611,87.2511,18283.0
2024-04-08 10:20:00,90.2,90.48,90.08,90.16,24471.0,87.1737,87.4443,87.0578,87.1351,24471.0
2024-04-08 10:30:00,90.16,90.23,90.0,90.07,23327.0,87.1351,87.2027,86.9804,87.0481,23327.0
2024-04-08 10:40:00,90.09,90.54,89.98,90.5,88606.0,87.0674,87.5023,86.9611,87.4637,88606.0
2024-04-08 10:50:00,90.55,90.89,90.42,90.47,22779.0,87.512,87.8406,87.3864,87.4347,22779.0
2024-04-08 11:00:00,90.47,90.56,90.23,90.44,28466.0,87.4347,87.5217,87.2027,87.4057,28466.0
2024-04-08 11:10:00,90.48,90.53,90.18,90.24,124281.0,87.4443,87.4927,87.1544,87.2124,124281.0
2024-04-08 11:20:00,90.22,90.28,90.05,90.05,30320.0,87.1931,87.2511,87.0288,87.0288,30320.0
2024-04-08 11:30:00,90.03,90.05,89.86,89.91,31362.0,87.0094,87.0288,86.8451,86.8935,31362.0
2024-04-08 11:40:00,89.88,89.94,89.72,89.88,25642.0,86.8645,86.9225,86.7098,86.8645,25642.0
2024-04-08 11:50:00,89.88,90.06,89.81,90.05,33857.0,86.8645,87.0384,86.7968,87.0288,33857.0
2024-04-08 12:00:00,90.04,90.04,89.92,89.92,19942.0,87.0191,87.0191,86.9031,86.9031,19942.0
2024-04-08 12:10:00,89.88,89.89,89.63,89.64,16918.0,86.8645,86.8741,86.6229,86.6325,16918.0
2024-04-08 12:20:00,89.62,89.62,89.28,89.45,32209.0,86.6132,86.6132,86.2846,86.4489,32209.0
2024-04-08 12:30:00,89.45,89.6,89.37,89.5,44295.0,86.4489,86.5939,86.3716,86.4972,44295.0
2024-04-08 12:40:00,89.42,89.57,89.33,89.42,41701.0,86.4199,86.5649,86.3329,86.4199,41701.0
2024-04-08 12:50:00,89.43,89.44,89.16,89.3,25751.0,86.4296,86.4392,86.1686,86.3039,25751.0
2024-04-08 13:00:00,89.31,89.37,89.11,89.15,26623.0,86.3136,86.3716,86.1203,86.159,26623.0
2024-04-08 13:10:00,89.13,89.19,89.05,89.13,25997.0,86.1396,86.1976,86.0623,86.1396,25997.0
2024-04-08 13:20:00,89.15,89.2,89.0,89.16,24838.0,86.159,86.2073,86.014,86.1686,24838.0
2024-04-08 13:30:00,89.13,89.37,89.06,89.35,21200.0,86.1396,86.3716,86.072,86.3523,21200.0
2024-04-08 13:40:00,89.31,89.38,89.15,89.18,21504.0,86.3136,86.3812,86.159,86.188,21504.0
2024-04-08 13:50:00,89.25,89.3,89.07,89.26,14834.0,86.2556,86.3039,86.0816,86.2653,14834.0
2024-04-08 14:00:00,89.26,89.37,89.12,89.14,13597.0,86.2653,86.3716,86.13,86.1493,13597.0
2024-04-08 14:10:00,89.17,89.31,89.09,89.2,31486.0,86.1783,86.3136,86.101,86.2073,31486.0
2024-04-08 14:20:00,89.23,89.29,88.99,89.0,21966.0,86.2363,86.2943,86.0043,86.014,21966.0
2024-04-08 14:30:00,89.02,89.08,88.9,89.01,36172.0,86.0333,86.0913,85.9174,86.0237,36172.0
2024-04-08 14:40:00,89.01,89.06,88.93,89.04,61443.0,86.0237,86.072,85.9463,86.0527,61443.0
2024-04-08 14:50:00,89.06,89.18,88.97,89.11,41940.0,86.072,86.188,85.985,86.1203,41940.0
2024-04-08 15:00:00,89.1,89.12,88.9,88.99,19760.0,86.1106,86.13,85.9174,86.0043,19760.0
2024-04-08 15:10:00,88.98,89.01,88.89,88.95,17779.0,85.9947,86.0237,85.9077,85.9657,17779.0
2024-04-08 15:20:00,88.96,88.99,88.76,88.89,51089.0,85.9753,86.0043,85.782,85.9077,51089.0
2024-04-08 15:30:00,88.91,89.02,88.83,88.83,73758.0,85.927,86.0333,85.8497,85.8497,73758.0
2024-04-08 15:40:00,88.84,88.93,88.73,88.87,63737.0,85.8594,85.9463,85.7531,85.8884,63737.0
2024-04-08 15:50:00,88.86,89.17,88.74,89.15,270269.0,85.8787,86.1783,85.7627,86.159,270269.0
2024-04-09 09:30:00,90.04,90.96,88.65,89.09,201933.0,87.0191,87.9082,85.6757,86.101,201933.0
2024-04-09 09:40:00,89.24,90.29,89.23,90.05,46405.0,86.2459,87.2607,86.2363,87.0288,46405.0
2024-04-09 09:50:00,89.91,90.13,89.65,89.68,38489.0,86.8935,87.1061,86.6422,86.6712,38489.0
2024-04-09 10:00:00,89.65,89.79,89.14,89.25,159820.0,86.6422,86.7775,86.1493,86.2556,159820.0
2024-04-09 10:10:00,89.25,89.63,89.09,89.44,49798.0,86.2556,86.6229,86.101,86.4392,49798.0
2024-04-09 10:20:00,89.43,89.78,89.06,89.07,44148.0,86.4296,86.7678,86.072,86.0816,44148.0
2024-04-09 10:30:00,89.07,89.07,88.49,88.76,39939.0,86.0816,86.0816,85.5211,85.782,39939.0
2024-04-09 10:40:00,88.72,88.81,88.33,88.35,25276.0,85.7434,85.8304,85.3665,85.3858,25276.0
2024-04-09 10:50:00,88.34,88.43,88.11,88.2,29303.0,85.3761,85.4631,85.1539,85.2408,29303.0
2024-04-09 11:00:00,88.12,88.29,88.0,88.23,54082.0,85.1635,85.3278,85.0475,85.2698,54082.0
2024-04-09 11:10:00,88.19,88.19,87.83,88.01,46108.0,85.2312,85.2312,84.8833,85.0572,46108.0
2024-04-09 11:20:00,87.95,88.4,87.92,88.31,25222.0,84.9992,85.4341,84.9702,85.3471,25222.0
2024-04-09 11:30:00,88.32,88.51,88.14,88.2,20500.0,85.3568,85.5404,85.1829,85.2408,20500.0
2024-04-09 11:40:00,88.22,89.15,88.21,89.14,185798.0,85.2602,86.159,85.2505,86.1493,185798.0
2024-04-09 11:50:00,89.11,89.29,88.89,89.19,31751.0,86.1203,86.2943,85.9077,86.1976,31751.0
2024-04-09 12:00:00,89.18,89.53,89.02,89.14,228145.0,86.188,86.5262,86.0333,86.1493,228145.0
2024-04-09 12:10:00,89.16,89.7,89.08,89.7,25592.0,86.1686,86.6905,86.0913,86.6905,25592.0
2024-04-09 12:20:00,89.66,89.68,89.39,89.44,14082.0,86.6519,86.6712,86.3909,86.4392,14082.0
2024-04-09 12:30:00,89.45,89.77,89.41,89.66,64967.0,86.4489,86.7582,86.4102,86.6519,64967.0
2024-04-09 12:40:00,89.61,89.66,89.44,89.59,84327.0,86.6035,86.6519,86.4392,86.5842,84327.0
2024-04-09 12:50:00,89.58,89.92,89.55,89.83,144795.0,86.5745,86.9031,86.5455,86.8162,144795.0
2024-04-09 13:00:00,89.82,89.91,89.53,89.55,48512.0,86.8065,86.8935,86.5262,86.5455,48512.0
2024-04-09 13:10:00,89.52,89.59,89.29,89.36,9567.0,86.5166,86.5842,86.2943,86.3619,9567.0
2024-04-09 13:20:00,89.38,89.47,89.15,89.23,8765.0,86.3812,86.4682,86.159,86.2363,8765.0
2024-04-09 13:30:00,89.24,89.51,89.13,89.48,15507.0,86.2459,86.5069,86.1396,86.4779,15507.0
2024-04-09 13:40:00,89.51,89.56,89.12,89.2,12170.0,86.5069,86.5552,86.13,86.2073,12170.0
2024-04-09 13:50:00,89.23,89.39,89.17,89.21,8766.0,86.2363,86.3909,86.1783,86.217,8766.0
2024-04-09 14:00:00,89.18,89.21,88.93,89.07,10077.0,86.188,86.217,85.9463,86.0816,10077.0
2024-04-09 14:10:00,89.04,89.13,89.0,89.13,7393.0,86.0527,86.1396,86.014,86.1396,7393.0
2024-04-09 14:20:00,89.12,89.29,89.1,89.22,15013.0,86.13,86.2943,86.1106,86.2266,15013.0
2024-04-09 14:30:00,89.22,89.26,89.14,89.14,11094.0,86.2266,86.2653,86.1493,86.1493,11094.0
2024-04-09 14:40:00,89.12,89.33,89.12,89.23,16215.0,86.13,86.3329,86.13,86.2363,16215.0
2024-04-09 14:50:00,89.22,89.34,89.19,89.28,25945.0,86.2266,86.3426,86.1976,86.2846,25945.0
2024-04-09 15:00:00,89.27,89.27,89.07,89.13,21394.0,86.2749,86.2749,86.0816,86.1396,21394.0
2024-04-09 15:10:00,89.14,89.15,88.98,89.06,14537.0,86.1493,86.159,85.9947,86.072,14537.0
2024-04-09 15:20:00,89.04,89.33,88.99,89.3,17564.0,86.0527,86.3329,86.0043,86.3039,17564.0
2024-04-09 15:30:00,89.29,89.37,89.06,89.06,28349.0,86.2943,86.3716,86.072,86.072,28349.0
2024-04-09 15:40:00,89.05,89.23,89.02,89.05,34512.0,86.0623,86.2363,86.0333,86.0623,34512.0
2024-04-09 15:50:00,89.06,89.57,89.04,89.51,197704.0,86.072,86.5649,86.0527,86.5069,197704.0
2024-04-10 09:30:00,88.44,88.86,88.0,88.48,128777.0,85.4728,85.8787,85.0475,85.5114,128777.0
2024-04-10 09:40:00,88.6,88.6,87.35,87.35,24229.0,85.6274,85.6274,84.4194,84.4194,24229.0
2024-04-10 09:50:00,87.34,87.99,87.32,87.66,43999.0,84.4097,85.0379,84.3904,84.719,43999.0
2024-04-10 10:00:00,87.66,87.89,87.28,87.42,54308.0,84.719,84.9412,84.3517,84.487,54308.0
2024-04-10 10:10:00,87.42,87.81,87.38,87.76,48459.0,84.487,84.8639,84.4483,84.8156,48459.0
2024-04-10 10:20:00,87.69,87.8,87.52,87.69,45690.0,84.7479,84.8543,84.5837,84.7479,45690.0
2024-04-10 10:30:00,87.73,88.35,87.73,88.08,21436.0,84.7866,85.3858,84.7866,85.1249,21436.0
2024-04-10 10:40:00,88.13,88.31,88.04,88.07,13315.0,85.1732,85.3471,85.0862,85.1152,13315.0
2024-04-10 10:50:00,88.13,88.15,87.64,88.07,22639.0,85.1732,85.1925,84.6996,85.1152,22639.0
2024-04-10 11:00:00,88.11,88.2,87.77,87.96,22837.0,85.1539,85.2408,84.8253,85.0089,22837.0
2024-04-10 11:10:00,87.96,88.03,87.67,87.67,16265.0,85.0089,85.0765,84.7286,84.7286,16265.0
2024-04-10 11:20:00,87.75,87.82,87.51,87.81,24283.0,84.8059,84.8736,84.574,84.8639,24283.0
2024-04-10 11:30:00,87.84,87.84,87.5,87.57,15811.0,84.8929,84.8929,84.5643,84.632,15811.0
2024-04-10 11:40:00,87.57,87.7,87.46,87.58,21068.0,84.632,84.7576,84.5257,84.6416,21068.0
2024-04-10 11:50:00,87.53,87.56,87.42,87.47,18971.0,84.5933,84.6223,84.487,84.5353,18971.0
2024-04-10 12:00:00,87.44,87.49,87.22,87.24,12018.0,84.5063,84.5547,84.2937,84.313,12018.0
2024-04-10 12:10:00,87.22,87.38,87.07,87.28,42040.0,84.2937,84.4483,84.1487,84.3517,42040.0
2024-04-10 12:20:00,87.28,87.41,87.24,87.4,13024.0,84.3517,84.4773,84.313,84.4677,13024.0
2024-04-10 12:30:00,87.41,87.58,87.29,87.4,36471.0,84.4773,84.6416,84.3614,84.4677,36471.0
2024-04-10 12:40:00,87.39,87.44,87.03,87.12,12061.0,84.458,84.5063,84.1101,84.1971,12061.0
2024-04-10 12:50:00,87.09,87.29,87.05,87.19,13230.0,84.1681,84.3614,84.1294,84.2647,13230.0
2024-04-10 13:00:00,87.17,87.38,86.77,86.85,40020.0,84.2454,84.4483,83.8588,83.9361,40020.0
2024-04-10 13:10:00,86.85,86.94,86.66,86.84,21577.0,83.9361,84.0231,83.7525,83.9265,21577.0
2024-04-10 13:20:00,86.89,87.17,86.86,86.98,19237.0,83.9748,84.2454,83.9458,84.0618,19237.0
2024-04-10 13:30:00,86.92,87.0,86.37,86.38,21714.0,84.0038,84.0811,83.4722,83.4819,21714.0
2024-04-10 13:40:00,86.37,86.53,86.33,86.47,18467.0,83.4722,83.6269,83.4336,83.5689,18467.0
2024-04-10 13:50:00,86.47,86.88,86.44,86.7,18736.0,83.5689,83.9651,83.5399,83.7912,18736.0
2024-04-10 14:00:00,86.76,86.95,86.62,86.88,19353.0,83.8492,84.0328,83.7138,83.9651,19353.0
2024-04-10 14:10:00,86.9,86.98,86.74,86.81,10228.0,83.9845,84.0618,83.8298,83.8975,10228.0
2024-04-10 14:20:00,86.82,87.19,86.78,87.08,84481.0,83.9071,84.2647,83.8685,84.1584,84481.0
2024-04-10 14:30:00,87.02,87.19,87.01,87.19,13902.0,84.1004,84.2647,84.0908,84.2647,13902.0
2024-04-10 14:40:00,87.19,87.33,87.05,87.21,25062.0,84.2647,84.4,84.1294,84.2841,25062.0
2024-04-10 14:50:00,87.19,87.32,86.92,86.92,23328.0,84.2647,84.3904,84.0038,84.0038,23328.0
2024-04-10 15:00:00,86.92,87.0,86.73,86.84,31501.0,84.0038,84.0811,83.8202,83.9265,31501.0
2024-04-10 15:10:00,86.85,87.39,86.84,87.35,30014.0,83.9361,84.458,83.9265,84.4194,30014.0
2024-04-10 15:20:00,87.35,87.36,87.17,87.2,56412.0,84.4194,84.429,84.2454,84.2744,56412.0
2024-04-10 15:30:00,87.19,87.24,86.83,87.15,65809.0,84.2647,84.313,83.9168,84.2261,65809.0
2024-04-10 15:40:00,87.15,87.72,87.14,87.64,123409.0,84.2261,84.7769,84.2164,84.6996,123409.0
2024-04-10 15:50:00,87.62,88.48,87.57,87.98,632344.0,84.6803,85.5114,84.632,85.0282,632344.0
2024-04-11 09:30:00,88.12,88.24,87.73,87.89,29900.0,85.1635,85.2795,84.7866,84.9412,29900.0
2024-04-11 09:40:00,87.89,88.05,87.74,87.87,17776.0,84.9412,85.0959,84.7963,84.9219,17776.0
2024-04-11 09:50:00,87.88,88.32,87.85,88.2,32535.0,84.9316,85.3568,84.9026,85.2408,32535.0
2024-04-11 10:00:00,88.26,88.45,88.04,88.14,48946.0,85.2988,85.4825,85.0862,85.1829,48946.0
2024-04-11 10:10:00,88.14,88.16,87.57,87.79,20646.0,85.1829,85.2022,84.632,84.8446,20646.0
2024-04-11 10:20:00,87.71,87.86,87.51,87.57,17401.0,84.7673,84.9122,84.574,84.632,17401.0
2024-04-11 10:30:00,87.56,87.72,87.46,87.49,21127.0,84.6223,84.7769,84.5257,84.5547,21127.0
2024-04-11 10:40:00,87.49,88.1,87.49,87.97,19361.0,84.5547,85.1442,84.5547,85.0186,19361.0
2024-04-11 10:50:00,87.98,88.0,87.65,87.65,15245.0,85.0282,85.0475,84.7093,84.7093,15245.0
2024-04-11 11:00:00,87.62,87.97,87.62,87.95,14189.0,84.6803,85.0186,84.6803,84.9992,14189.0
2024-04-11 11:10:00,87.95,88.02,87.6,87.65,17355.0,84.9992,85.0669,84.661,84.7093,17355.0
2024-04-11 11:20:00,87.68,87.72,87.52,87.61,29468.0,84.7383,84.7769,84.5837,84.6706,29468.0
2024-04-11 11:30:00,87.62,87.64,87.39,87.47,14896.0,84.6803,84.6996,84.458,84.5353,14896.0
2024-04-11 11:40:00,87.52,87.66,87.44,87.6,10418.0,84.5837,84.719,84.5063,84.661,10418.0
2024-04-11 11:50:00,87.61,88.08,87.55,88.03,24776.0,84.6706,85.1249,84.6126,85.0765,24776.0
2024-04-11 12:00:00,88.05,88.12,87.8,87.8,22919.0,85.0959,85.1635,84.8543,84.8543,22919.0
2024-04-11 12:10:00,87.82,87.84,87.67,87.81,11345.0,84.8736,84.8929,84.7286,84.8639,11345.0
2024-04-11 12:20:00,87.8,87.9,87.74,87.84,8874.0,84.8543,84.9509,84.7963,84.8929,8874.0
2024-04-11 12:30:00,87.84,88.01,87.84,87.89,10941.0,84.8929,85.0572,84.8929,84.9412,10941.0
2024-04-11 12:40:00,87.9,88.06,87.74,87.95,16680.0,84.9509,85.1055,84.7963,84.9992,16680.0
2024-04-11 12:50:00,87.95,88.02,87.89,88.0,15255.0,84.9992,85.0669,84.9412,85.0475,15255.0
2024-04-11 13:00:00,88.03,88.31,87.96,88.22,23606.0,85.0765,85.3471,85.0089,85.2602,23606.0
2024-04-11 13:10:00,88.24,88.42,88.04,88.42,12873.0,85.2795,85.4535,85.0862,85.4535,12873.0
2024-04-11 13:20:00,88.45,88.67,88.42,88.52,22727.0,85.4825,85.6951,85.4535,85.5501,22727.0
2024-04-11 13:30:00,88.53,88.59,88.4,88.47,12672.0,85.5598,85.6178,85.4341,85.5018,12672.0
2024-04-11 13:40:00,88.47,88.54,88.21,88.49,31453.0,85.5018,85.5694,85.2505,85.5211,31453.0
2024-04-11 13:50:00,88.52,88.58,88.42,88.58,13597.0,85.5501,85.6081,85.4535,85.6081,13597.0
2024-04-11 14:00:00,88.56,88.72,88.53,88.64,25998.0,85.5888,85.7434,85.5598,85.6661,25998.0
2024-04-11 14:10:00,88.63,88.85,88.6,88.79,18583.0,85.6564,85.869,85.6274,85.811,18583.0
2024-04-11 14:20:00,88.78,88.78,88.53,88.54,55889.0,85.8014,85.8014,85.5598,85.5694,55889.0
2024-04-11 14:30:00,88.56,88.78,88.54,88.73,21337.0,85.5888,85.8014,85.5694,85.7531,21337.0
2024-04-11 14:40:00,88.67,88.74,88.47,88.56,27171.0,85.6951,85.7627,85.5018,85.5888,27171.0
2024-04-11 14:50:00,88.56,88.59,88.46,88.52,26888.0,85.5888,85.6178,85.4921,85.5501,26888.0
2024-04-11 15:00:00,88.52,88.59,88.41,88.55,18176.0,85.5501,85.6178,85.4438,85.5791,18176.0
2024-04-11 15:10:00,88.53,88.57,88.4,88.47,25923.0,85.5598,85.5984,85.4341,85.5018,25923.0
2024-04-11 15:20:00,88.45,88.51,88.37,88.41,18153.0,85.4825,85.5404,85.4051,85.4438,18153.0
2024-04-11 15:30:00,88.39,88.73,88.38,88.56,42416.0,85.4245,85.7531,85.4148,85.5888,42416.0
2024-04-11 15:40:00,88.56,88.6,88.38,88.52,80460.0,85.5888,85.6274,85.4148,85.5501,80460.0
2024-04-11 15:50:00,88.51,88.82,88.33,88.77,247611.0,85.5404,85.84,85.3665,85.7917,247611.0
2024-04-12 09:30:00,87.38,87.66,86.8,87.13,52785.0,84.4483,84.719,83.8878,84.2067,52785.0
2024-04-12 09:40:00,87.05,87.22,86.56,86.63,37908.0,84.1294,84.2937,83.6559,83.7235,37908.0
2024-04-12 09:50:00,86.59,86.83,86.27,86.5,79991.0,83.6849,83.9168,83.3756,83.5979,79991.0
2024-04-12 10:00:00,86.47,86.53,85.88,86.23,59741.0,83.5689,83.6269,82.9987,83.3369,59741.0
2024-04-12 10:10:00,86.23,86.41,86.09,86.24,33938.0,83.3369,83.5109,83.2016,83.3466,33938.0
2024-04-12 10:20:00,86.27,86.33,86.1,86.2,26419.0,83.3756,83.4336,83.2113,83.3079,26419.0
2024-04-12 10:30:00,86.16,86.27,85.87,85.92,42726.0,83.2693,83.3756,82.989,83.0373,42726.0
2024-04-12 10:40:00,85.92,86.04,85.79,85.81,30085.0,83.0373,83.1533,82.9117,82.931,30085.0
2024-04-12 10:50:00,85.81,86.08,85.63,85.87,66348.0,82.931,83.192,82.7571,82.989,66348.0
2024-04-12 11:00:00,85.9,86.15,85.77,85.98,38367.0,83.018,83.2596,82.8924,83.0953,38367.0
2024-04-12 11:10:00,85.94,86.15,85.89,86.01,34960.0,83.0567,83.2596,83.0083,83.1243,34960.0
2024-04-12 11:20:00,86.01,86.01,85.84,85.92,25225.0,83.1243,83.1243,82.96,83.0373,25225.0
2024-04-12 11:30:00,85.89,85.97,85.69,85.73,20306.0,83.0083,83.0857,82.815,82.8537,20306.0
2024-04-12 11:40:00,85.69,85.88,85.62,85.84,22868.0,82.815,82.9987,82.7474,82.96,22868.0
2024-04-12 11:50:00,85.84,85.95,85.66,85.67,18864.0,82.96,83.0663,82.7861,82.7957,18864.0
2024-04-12 12:00:00,85.66,85.78,85.55,85.6,17477.0,82.7861,82.902,82.6797,82.7281,17477.0
2024-04-12 12:10:00,85.63,85.78,85.54,85.56,19247.0,82.7571,82.902,82.6701,82.6894,19247.0
2024-04-12 12:20:00,85.51,85.68,85.51,85.57,13951.0,82.6411,82.8054,82.6411,82.6991,13951.0
2024-04-12 12:30:00,85.55,85.57,85.39,85.52,88577.0,82.6797,82.6991,82.5251,82.6508,88577.0
2024-04-12 12:40:00,85.55,85.62,85.42,85.42,8815.0,82.6797,82.7474,82.5541,82.5541,8815.0
2024-04-12 12:50:00,85.43,85.45,85.29,85.35,17700.0,82.5638,82.5831,82.4285,82.4865,17700.0
2024-04-12 13:00:00,85.34,85.81,85.23,85.55,79668.0,82.4768,82.931,82.3705,82.6797,79668.0
2024-04-12 13:10:00,85.52,85.95,85.52,85.92,52534.0,82.6508,83.0663,82.6508,83.0373,52534.0
2024-04-12 13:20:00,85.9,85.94,85.58,85.82,52884.0,83.018,83.0567,82.7087,82.9407,52884.0
2024-04-12 13:30:00,85.82,86.08,85.7,86.08,35315.0,82.9407,83.192,82.8247,83.192,35315.0
2024-04-12 13:40:00,86.11,86.33,85.94,86.28,38377.0,83.221,83.4336,83.0567,83.3853,38377.0
2024-04-12 13:50:00,86.22,86.27,85.93,85.97,9828.0,83.3273,83.3756,83.047,83.0857,9828.0
2024-04-12 14:00:00,85.95,85.95,85.74,85.85,19232.0,83.0663,83.0663,82.8634,82.9697,19232.0
2024-04-12 14:10:00,85.86,85.94,85.7,85.79,14353.0,82.9793,83.0567,82.8247,82.9117,14353.0
2024-04-12 14:20:00,85.84,86.09,85.81,85.89,20849.0,82.96,83.2016,82.931,83.0083,20849.0
2024-04-12 14:30:00,85.92,85.95,85.63,85.7,9843.0,83.0373,83.0663,82.7571,82.8247,9843.0
2024-04-12 14:40:00,85.74,85.83,85.61,85.61,8826.0,82.8634,82.9504,82.7377,82.7377,8826.0
2024-04-12 14:50:00,85.59,85.88,85.59,85.69,13827.0,82.7184,82.9987,82.7184,82.815,13827.0
2024-04-12 15:00:00,85.67,85.68,85.55,85.58,10797.0,82.7957,82.8054,82.6797,82.7087,10797.0
2024-04-12 15:10:00,85.62,85.64,85.5,85.6,13463.0,82.7474,82.7667,82.6314,82.7281,13463.0
2024-04-12 15:20:00,85.63,85.72,85.5,85.5,19331.0,82.7571,82.844,82.6314,82.6314,19331.0
2024-04-12 15:30:00,85.5,85.79,85.5,85.57,72861.0,82.6314,82.9117,82.6314,82.6991,72861.0
2024-04-12 15:40:00,85.59,85.91,85.48,85.49,99652.0,82.7184,83.0277,82.6121,82.6218,99652.0
2024-04-12 15:50:00,85.49,85.52,85.09,85.19,308425.0,82.6218,82.6508,82.2352,82.3318,308425.0
2024-04-15 09:30:00,86.54,87.1,86.23,86.52,159022.0,83.6365,84.1777,83.3369,83.6172,159022.0
2024-04-15 09:40:00,86.51,86.86,86.23,86.29,24260.0,83.6075,83.9458,83.3369,83.3949,24260.0
2024-04-15 09:50:00,86.28,86.4,86.1,86.34,36738.0,83.3853,83.5012,83.2113,83.4432,36738.0
2024-04-15 10:00:00,86.28,86.5,86.15,86.3,81716.0,83.3853,83.5979,83.2596,83.4046,81716.0
2024-04-15 10:10:00,86.32,86.7,86.03,86.69,135780.0,83.4239,83.7912,83.1436,83.7815,135780.0
2024-04-15 10:20:00,86.63,86.69,86.26,86.38,57557.0,83.7235,83.7815,83.3659,83.4819,57557.0
2024-04-15 10:30:00,86.37,86.47,85.9,86.01,215698.0,83.4722,83.5689,83.018,83.1243,215698.0
2024-04-15 10:40:00,86.01,86.19,85.94,86.16,49826.0,83.1243,83.2983,83.0567,83.2693,49826.0
2024-04-15 10:50:00,86.15,86.19,85.85,85.85,23185.0,83.2596,83.2983,82.9697,82.9697,23185.0
2024-04-15 11:00:00,85.87,85.95,85.55,85.56,40918.0,82.989,83.0663,82.6797,82.6894,40918.0
2024-04-15 11:10:00,85.59,85.76,85.43,85.45,29872.0,82.7184,82.8827,82.5638,82.5831,29872.0
2024-04-15 11:20:00,85.4,85.62,85.39,85.55,26917.0,82.5348,82.7474,82.5251,82.6797,26917.0
2024-04-15 11:30:00,85.56,85.84,85.55,85.6,30028.0,82.6894,82.96,82.6797,82.7281,30028.0
2024-04-15 11:40:00,85.62,85.77,85.58,85.59,37365.0,82.7474,82.8924,82.7087,82.7184,37365.0
2024-04-15 11:50:00,85.59,85.76,85.58,85.7,17108.0,82.7184,82.8827,82.7087,82.8247,17108.0
2024-04-15 12:00:00,85.71,85.8,85.71,85.74,22540.0,82.8344,82.9214,82.8344,82.8634,22540.0
2024-04-15 12:10:00,85.74,85.74,85.49,85.52,16083.0,82.8634,82.8634,82.6218,82.6508,16083.0
2024-04-15 12:20:00,85.52,85.57,85.26,85.39,12015.0,82.6508,82.6991,82.3995,82.5251,12015.0
2024-04-15 12:30:00,85.38,85.38,85.26,85.34,32508.0,82.5155,82.5155,82.3995,82.4768,32508.0
2024-04-15 12:40:00,85.36,85.51,85.32,85.44,12742.0,82.4961,82.6411,82.4575,82.5734,12742.0
2024-04-15 12:50:00,85.44,85.46,85.36,85.36,6675.0,82.5734,82.5928,82.4961,82.4961,6675.0
2024-04-15 13:00:00,85.34,85.36,85.14,85.14,11401.0,82.4768,82.4961,82.2835,82.2835,11401.0
2024-04-15 13:10:00,85.11,85.11,84.78,84.78,25503.0,82.2545,82.2545,81.9356,81.9356,25503.0
2024-04-15 13:20:00,84.75,84.75,84.28,84.28,55423.0,81.9066,81.9066,81.4524,81.4524,55423.0
2024-04-15 13:30:00,84.27,84.46,84.11,84.18,25296.0,81.4427,81.6263,81.2881,81.3557,25296.0
2024-04-15 13:40:00,84.17,84.45,84.15,84.29,23356.0,81.346,81.6167,81.3267,81.462,23356.0
2024-04-15 13:50:00,84.29,84.51,84.26,84.43,25767.0,81.462,81.6746,81.433,81.5973,25767.0
2024-04-15 14:00:00,84.39,84.59,84.28,84.38,28364.0,81.5587,81.752,81.4524,81.549,28364.0
2024-04-15 14:10:00,84.39,84.41,84.05,84.2,20239.0,81.5587,81.578,81.2301,81.375,20239.0
2024-04-15 14:20:00,84.18,84.24,83.95,83.98,30006.0,81.3557,81.4137,81.1334,81.1624,30006.0
2024-04-15 14:30:00,83.96,84.23,83.88,84.06,35292.0,81.1431,81.404,81.0658,81.2397,35292.0
2024-04-15 14:40:00,84.05,84.13,83.9,83.93,26533.0,81.2301,81.3074,81.0851,81.1141,26533.0
2024-04-15 14:50:00,83.94,83.94,83.78,83.83,26857.0,81.1238,81.1238,80.9691,81.0175,26857.0
2024-04-15 15:00:00,83.81,83.85,83.41,83.56,40414.0,80.9981,81.0368,80.6115,80.7565,40414.0
2024-04-15 15:10:00,83.58,83.63,83.3,83.39,76574.0,80.7758,80.8242,80.5052,80.5922,76574.0
2024-04-15 15:20:00,83.37,83.86,83.37,83.65,36052.0,80.5729,81.0464,80.5729,80.8435,36052.0
2024-04-15 15:30:00,83.68,83.86,83.68,83.73,42041.0,80.8725,81.0464,80.8725,80.9208,42041.0
2024-04-15 15:40:00,83.73,83.87,83.59,83.87,46600.0,80.9208,81.0561,80.7855,81.0561,46600.0
2024-04-15 15:50:00,83.84,84.11,83.74,83.87,203672.0,81.0271,81.2881,80.9305,81.0561,203672.0
2024-04-16 09:30:00,83.65,83.87,83.2,83.42,41635.0,80.8435,81.0561,80.4086,80.6212,41635.0
2024-04-16 09:40:00,83.42,83.67,83.18,83.62,26496.0,80.6212,80.8628,80.3893,80.8145,26496.0
2024-04-16 09:50:00,83.67,83.75,83.35,83.38,22937.0,80.8628,80.9401,80.5536,80.5826,22937.0
2024-04-16 10:00:00,83.37,83.64,83.32,83.41,24460.0,80.5729,80.8338,80.5246,80.6115,24460.0
2024-04-16 10:10:00,83.38,83.65,83.19,83.58,21141.0,80.5826,80.8435,80.3989,80.7758,21141.0
2024-04-16 10:20:00,83.62,83.66,83.17,83.23,33158.0,80.8145,80.8532,80.3796,80.4376,33158.0
2024-04-16 10:30:00,83.23,83.38,83.02,83.16,40232.0,80.4376,80.5826,80.2346,80.3699,40232.0
2024-04-16 10:40:00,83.16,83.88,83.16,83.86,23771.0,80.3699,81.0658,80.3699,81.0464,23771.0
2024-04-16 10:50:00,83.85,83.94,83.59,83.89,40275.0,81.0368,81.1238,80.7855,81.0754,40275.0
2024-04-16 11:00:00,83.89,84.1,83.79,84.05,48282.0,81.0754,81.2784,80.9788,81.2301,48282.0
2024-04-16 11:10:00,84.07,84.27,84.0,84.11,44148.0,81.2494,81.4427,81.1818,81.2881,44148.0
2024-04-16 11:20:00,84.11,84.43,84.1,84.39,16645.0,81.2881,81.5973,81.2784,81.5587,16645.0
2024-04-16 11:30:00,84.44,84.44,84.25,84.27,19261.0,81.607,81.607,81.4234,81.4427,19261.0
2024-04-16 11:40:00,84.28,84.61,84.21,84.53,27768.0,81.4524,81.7713,81.3847,81.694,27768.0
2024-04-16 11:50:00,84.53,84.71,84.4,84.41,29764.0,81.694,81.8679,81.5683,81.578,29764.0
2024-04-16 12:00:00,84.41,84.41,84.01,84.19,12957.0,81.578,81.578,81.1914,81.3654,12957.0
2024-04-16 12:10:00,84.19,84.27,84.04,84.04,12601.0,81.3654,81.4427,81.2204,81.2204,12601.0
2024-04-16 12:20:00,84.03,84.27,84.0,84.16,19911.0,81.2107,81.4427,81.1818,81.3364,19911.0
2024-04-16 12:30:00,84.17,84.2,84.02,84.07,16941.0,81.346,81.375,81.2011,81.2494,16941.0
2024-04-16 12:40:00,84.07,84.22,83.97,84.22,21195.0,81.2494,81.3944,81.1528,81.3944,21195.0
2024-04-16 12:50:00,84.21,84.32,84.09,84.28,24311.0,81.3847,81.491,81.2687,81.4524,24311.0
2024-04-16 13:00:00,84.28,84.31,84.01,84.07,21924.0,81.4524,81.4813,81.1914,81.2494,21924.0
2024-04-16 13:10:00,84.05,84.2,83.98,84.16,19986.0,81.2301,81.375,81.1624,81.3364,19986.0
2024-04-16 13:20:00,84.15,84.24,84.08,84.12,22138.0,81.3267,81.4137,81.2591,81.2977,22138.0
2024-04-16 13:30:00,84.12,84.12,83.62,83.85,40546.0,81.2977,81.2977,80.8145,81.0368,40546.0
2024-04-16 13:40:00,83.88,83.99,83.67,83.68,19200.0,81.0658,81.1721,80.8628,80.8725,19200.0
2024-04-16 13:50:00,83.67,83.89,83.55,83.86,22680.0,80.8628,81.0754,80.7468,81.0464,22680.0
2024-04-16 14:00:00,83.86,84.15,83.71,84.13,34068.0,81.0464,81.3267,80.9015,81.3074,34068.0
2024-04-16 14:10:00,84.1,84.11,83.44,83.44,39309.0,81.2784,81.2881,80.6405,80.6405,39309.0
2024-04-16 14:20:00,83.48,83.61,83.24,83.42,52282.0,80.6792,80.8048,80.4472,80.6212,52282.0
2024-04-16 14:30:00,83.42,83.69,83.41,83.56,43755.0,80.6212,80.8822,80.6115,80.7565,43755.0
2024-04-16 14:40:00,83.56,83.99,83.54,83.98,120387.0,80.7565,81.1721,80.7372,81.1624,120387.0
2024-04-16 14:50:00,83.98,84.26,83.98,84.19,60186.0,81.1624,81.433,81.1624,81.3654,60186.0
2024-04-16 15:00:00,84.22,84.22,83.9,84.07,24625.0,81.3944,81.3944,81.0851,81.2494,24625.0
2024-04-16 15:10:00,84.04,84.09,83.82,83.97,20701.0,81.2204,81.2687,81.0078,81.1528,20701.0
2024-04-16 15:20:00,83.98,84.06,83.89,83.97,22951.0,81.1624,81.2397,81.0754,81.1528,22951.0
2024-04-16 15:30:00,83.94,83.95,83.54,83.69,36031.0,81.1238,81.1334,80.7372,80.8822,36031.0
2024-04-16 15:40:00,83.68,83.88,83.47,83.88,41553.0,80.8725,81.0658,80.6695,81.0658,41553.0
2024-04-16 15:50:00,83.87,83.93,83.64,83.66,266857.0,81.0561,81.1141,80.8338,80.8532,266857.0
2024-04-17 09:30:00,84.87,86.3,84.66,85.94,139710.0,82.0226,83.4046,81.8196,83.0567,139710.0
2024-04-17 09:40:00,85.95,86.29,85.79,85.8,76306.0,83.0663,83.3949,82.9117,82.9214,76306.0
2024-04-17 09:50:00,85.83,86.23,85.07,85.27,161213.0,82.9504,83.3369,82.2159,82.4091,161213.0
2024-04-17 10:00:00,85.27,85.27,84.7,84.72,36138.0,82.4091,82.4091,81.8583,81.8776,36138.0
2024-04-17 10:10:00,84.69,84.76,84.32,84.38,60390.0,81.8486,81.9163,81.491,81.549,60390.0
2024-04-17 10:20:00,84.4,85.01,84.24,84.69,61911.0,81.5683,82.1579,81.4137,81.8486,61911.0
2024-04-17 10:30:00,84.73,84.81,84.34,84.5,17954.0,81.8873,81.9646,81.5103,81.665,17954.0
2024-04-17 10:40:00,84.43,84.62,84.38,84.45,15733.0,81.5973,81.7809,81.549,81.6167,15733.0
2024-04-17 10:50:00,84.42,84.54,84.29,84.48,65502.0,81.5877,81.7036,81.462,81.6456,65502.0
2024-04-17 11:00:00,84.51,84.75,84.34,84.47,21010.0,81.6746,81.9066,81.5103,81.636,21010.0
2024-04-17 11:10:00,84.47,84.53,84.37,84.4,12749.0,81.636,81.694,81.5393,81.5683,12749.0
2024-04-17 11:20:00,84.42,84.78,84.4,84.63,36173.0,81.5877,81.9356,81.5683,81.7906,36173.0
2024-04-17 11:30:00,84.6,84.62,84.42,84.62,34768.0,81.7616,81.7809,81.5877,81.7809,34768.0
2024-04-17 11:40:00,84.57,84.77,84.54,84.59,9331.0,81.7326,81.9259,81.7036,81.752,9331.0
2024-04-17 11:50:00,84.59,84.65,84.47,84.53,46658.0,81.752,81.8099,81.636,81.694,46658.0
2024-04-17 12:00:00,84.52,84.58,84.11,84.14,56601.0,81.6843,81.7423,81.2881,81.3171,56601.0
2024-04-17 12:10:00,84.15,84.43,84.04,84.04,17842.0,81.3267,81.5973,81.2204,81.2204,17842.0
2024-04-17 12:20:00,84.04,84.45,84.04,84.41,32747.0,81.2204,81.6167,81.2204,81.578,32747.0
2024-04-17 12:30:00,84.4,84.51,84.3,84.46,34786.0,81.5683,81.6746,81.4717,81.6263,34786.0
2024-04-17 12:40:00,84.44,84.52,84.29,84.48,47149.0,81.607,81.6843,81.462,81.6456,47149.0
2024-04-17 12:50:00,84.46,84.74,84.46,84.64,38396.0,81.6263,81.8969,81.6263,81.8003,38396.0
2024-04-17 13:00:00,84.65,84.71,84.21,84.37,26976.0,81.8099,81.8679,81.3847,81.5393,26976.0
2024-04-17 13:10:00,84.39,84.73,84.31,84.7,14787.0,81.5587,81.8873,81.4813,81.8583,14787.0
2024-04-17 13:20:00,84.73,84.88,84.7,84.88,25090.0,81.8873,82.0322,81.8583,82.0322,25090.0
2024-04-17 13:30:00,84.85,85.27,84.84,85.19,30863.0,82.0032,82.4091,81.9936,82.3318,30863.0
2024-04-17 13:40:00,85.2,85.33,84.82,84.86,34735.0,82.3415,82.4671,81.9742,82.0129,34735.0
2024-04-17 13:50:00,84.86,85.1,84.85,85.05,24643.0,82.0129,82.2448,82.0032,82.1965,24643.0
2024-04-17 14:00:00,85.04,85.06,84.64,84.73,34250.0,82.1869,82.2062,81.8003,81.8873,34250.0
2024-04-17 14:10:00,84.71,84.86,84.65,84.86,26779.0,81.8679,82.0129,81.8099,82.0129,26779.0
2024-04-17 14:20:00,84.86,85.22,84.82,85.16,35800.0,82.0129,82.3608,81.9742,82.3028,35800.0
2024-04-17 14:30:00,85.18,85.19,84.9,85.02,18676.0,82.3222,82.3318,82.0516,82.1675,18676.0
2024-04-17 14:40:00,85.02,85.56,85.02,85.29,114585.0,82.1675,82.6894,82.1675,82.4285,114585.0
2024-04-17 14:50:00,85.31,85.31,84.81,84.87,26001.0,82.4478,82.4478,81.9646,82.0226,26001.0
2024-04-17 15:00:00,84.87,84.87,84.65,84.76,32003.0,82.0226,82.0226,81.8099,81.9163,32003.0
2024-04-17 15:10:00,84.77,84.8,84.44,84.55,79516.0,81.9259,81.9549,81.607,81.7133,79516.0
2024-04-17 15:20:00,84.55,84.76,84.55,84.69,62257.0,81.7133,81.9163,81.7133,81.8486,62257.0
2024-04-17 15:30:00,84.7,84.81,84.66,84.74,68165.0,81.8583,81.9646,81.8196,81.8969,68165.0
2024-04-17 15:40:00,84.73,84.9,84.64,84.81,56587.0,81.8873,82.0516,81.8003,81.9646,56587.0
2024-04-17 15:50:00,84.83,84.83,84.16,84.17,321611.0,81.9839,81.9839,81.3364,81.346,321611.0
2024-04-18 09:30:00,83.82,84.54,83.38,83.66,38549.0,81.0078,81.7036,80.5826,80.8532,38549.0
2024-04-18 09:40:00,83.52,83.96,83.45,83.8,18458.0,80.7179,81.1431,80.6502,80.9885,18458.0
2024-04-18 09:50:00,83.72,83.95,83.54,83.92,30412.0,80.9111,81.1334,80.7372,81.1044,30412.0
2024-04-18 10:00:00,83.95,84.39,83.87,84.37,44472.0,81.1334,81.5587,81.0561,81.5393,44472.0
2024-04-18 10:10:00,84.38,84.49,84.21,84.45,44770.0,81.549,81.6553,81.3847,81.6167,44770.0
2024-04-18 10:20:00,84.42,84.64,84.34,84.61,25263.0,81.5877,81.8003,81.5103,81.7713,25263.0
2024-04-18 10:30:00,84.62,84.67,84.32,84.32,29284.0,81.7809,81.8293,81.491,81.491,29284.0
2024-04-18 10:40:00,84.28,84.65,84.27,84.52,15008.0,81.4524,81.8099,81.4427,81.6843,15008.0
2024-04-18 10:50:00,84.49,84.95,84.49,84.77,26911.0,81.6553,82.0999,81.6553,81.9259,26911.0
2024-04-18 11:00:00,84.84,84.86,84.69,84.82,12752.0,81.9936,82.0129,81.8486,81.9742,12752.0
2024-04-18 11:10:00,84.84,85.16,84.83,85.08,57205.0,81.9936,82.3028,81.9839,82.2255,57205.0
2024-04-18 11:20:00,85.08,85.2,84.93,84.94,12224.0,82.2255,82.3415,82.0805,82.0902,12224.0
2024-04-18 11:30:00,84.95,84.96,84.7,84.77,22232.0,82.0999,82.1095,81.8583,81.9259,22232.0
2024-04-18 11:40:00,84.77,84.82,84.58,84.59,17213.0,81.9259,81.9742,81.7423,81.752,17213.0
2024-04-18 11:50:00,84.56,84.79,84.52,84.76,16082.0,81.723,81.9452,81.6843,81.9163,16082.0
2024-04-18 12:00:00,84.75,84.78,84.25,84.3,11929.0,81.9066,81.9356,81.4234,81.4717,11929.0
2024-04-18 12:10:00,84.36,84.44,84.24,84.43,19799.0,81.5297,81.607,81.4137,81.5973,19799.0
2024-04-18 12:20:00,84.41,84.51,84.35,84.46,19511.0,81.578,81.6746,81.52,81.6263,19511.0
2024-04-18 12:30:00,84.45,84.5,84.16,84.5,37352.0,81.6167,81.665,81.3364,81.665,37352.0
2024-04-18 12:40:00,84.53,84.54,84.17,84.26,22333.0,81.694,81.7036,81.346,81.433,22333.0
2024-04-18 12:50:00,84.28,84.32,84.06,84.11,12462.0,81.4524,81.491,81.2397,81.2881,12462.0
2024-04-18 13:00:00,84.09,84.16,83.91,83.98,10653.0,81.2687,81.3364,81.0948,81.1624,10653.0
2024-04-18 13:10:00,83.98,84.12,83.96,84.01,22139.0,81.1624,81.2977,81.1431,81.1914,22139.0
2024-04-18 13:20:00,84.1,84.18,83.86,84.18,10690.0,81.2784,81.3557,81.0464,81.3557,10690.0
2024-04-18 13:30:00,84.13,84.14,83.88,83.9,14907.0,81.3074,81.3171,81.0658,81.0851,14907.0
2024-04-18 13:40:00,83.89,84.0,83.78,83.96,15459.0,81.0754,81.1818,80.9691,81.1431,15459.0
2024-04-18 13:50:00,83.94,83.95,83.56,83.67,22497.0,81.1238,81.1334,80.7565,80.8628,22497.0
2024-04-18 14:00:00,83.65,83.74,83.59,83.63,11950.0,80.8435,80.9305,80.7855,80.8242,11950.0
2024-04-18 14:10:00,83.67,83.79,83.59,83.77,8780.0,80.8628,80.9788,80.7855,80.9595,8780.0
2024-04-18 14:20:00,83.74,83.91,83.59,83.63,14420.0,80.9305,81.0948,80.7855,80.8242,14420.0
2024-04-18 14:30:00,83.65,83.68,83.43,83.46,9155.0,80.8435,80.8725,80.6309,80.6599,9155.0
2024-04-18 14:40:00,83.43,83.61,83.43,83.59,11267.0,80.6309,80.8048,80.6309,80.7855,11267.0
2024-04-18 14:50:00,83.55,83.55,83.33,83.34,7352.0,80.7468,80.7468,80.5342,80.5439,7352.0
2024-04-18 15:00:00,83.36,83.68,83.35,83.64,24029.0,80.5632,80.8725,80.5536,80.8338,24029.0
2024-04-18 15:10:00,83.64,83.71,83.58,83.62,15141.0,80.8338,80.9015,80.7758,80.8145,15141.0
2024-04-18 15:20:00,83.58,83.64,83.35,83.38,16517.0,80.7758,80.8338,80.5536,80.5826,16517.0
2024-04-18 15:30:00,83.38,83.46,83.33,83.36,24004.0,80.5826,80.6599,80.5342,80.5632,24004.0
2024-04-18 15:40:00,83.35,83.44,83.31,83.38,42026.0,80.5536,80.6405,80.5149,80.5826,42026.0
2024-04-18 15:50:00,83.37,83.58,83.31,83.42,190930.0,80.5729,80.7758,80.5149,80.6212,190930.0
2024-04-19 09:30:00,83.77,84.13,83.13,83.31,178417.0,80.9595,81.3074,80.3409,80.5149,178417.0
2024-04-19 09:40:00,83.27,84.0,83.22,83.77,24169.0,80.4762,81.1818,80.4279,80.9595,24169.0
2024-04-19 09:50:00,83.76,84.24,83.58,84.09,34102.0,80.9498,81.4137,80.7758,81.2687,34102.0
2024-04-19 10:00:00,84.14,84.29,83.91,83.98,33374.0,81.3171,81.462,81.0948,81.1624,33374.0
2024-04-19 10:10:00,84.02,84.02,83.68,83.8,31340.0,81.2011,81.2011,80.8725,80.9885,31340.0
2024-04-19 10:20:00,83.79,84.06,83.76,83.97,21848.0,80.9788,81.2397,80.9498,81.1528,21848.0
2024-04-19 10:30:00,83.95,84.08,83.29,83.44,46463.0,81.1334,81.2591,80.4956,80.6405,46463.0
2024-04-19 10:40:00,83.47,83.8,83.46,83.69,49538.0,80.6695,80.9885,80.6599,80.8822,49538.0
2024-04-19 10:50:00,83.73,83.83,83.65,83.78,29843.0,80.9208,81.0175,80.8435,80.9691,29843.0
2024-04-19 11:00:00,83.75,83.75,83.3,83.52,35296.0,80.9401,80.9401,80.5052,80.7179,35296.0
2024-04-19 11:10:00,83.53,83.75,83.49,83.55,62719.0,80.7275,80.9401,80.6889,80.7468,62719.0
2024-04-19 11:20:00,83.55,83.59,83.35,83.54,37936.0,80.7468,80.7855,80.5536,80.7372,37936.0
2024-04-19 11:30:00,83.56,83.79,83.52,83.77,28694.0,80.7565,80.9788,80.7179,80.9595,28694.0
2024-04-19 11:40:00,83.77,83.93,83.71,83.76,37523.0,80.9595,81.1141,80.9015,80.9498,37523.0
2024-04-19 11:50:00,83.78,83.81,83.62,83.65,53327.0,80.9691,80.9981,80.8145,80.8435,53327.0
2024-04-19 12:00:00,83.65,83.77,83.4,83.46,62197.0,80.8435,80.9595,80.6019,80.6599,62197.0
2024-04-19 12:10:00,83.45,83.45,83.22,83.29,46195.0,80.6502,80.6502,80.4279,80.4956,46195.0
2024-04-19 12:20:00,83.27,83.44,83.19,83.4,28757.0,80.4762,80.6405,80.3989,80.6019,28757.0
2024-04-19 12:30:00,83.39,83.63,83.37,83.41,103257.0,80.5922,80.8242,80.5729,80.6115,103257.0
2024-04-19 12:40:00,83.41,83.5,83.27,83.37,22650.0,80.6115,80.6985,80.4762,80.5729,22650.0
2024-04-19 12:50:00,83.4,83.66,83.4,83.64,18438.0,80.6019,80.8532,80.6019,80.8338,18438.0
2024-04-19 13:00:00,83.68,83.84,83.66,83.77,11106.0,80.8725,81.0271,80.8532,80.9595,11106.0
2024-04-19 13:10:00,83.8,83.81,83.66,83.81,11782.0,80.9885,80.9981,80.8532,80.9981,11782.0
2024-04-19 13:20:00,83.81,83.94,83.55,83.55,24599.0,80.9981,81.1238,80.7468,80.7468,24599.0
2024-04-19 13:30:00,83.55,83.76,83.55,83.62,11689.0,80.7468,80.9498,80.7468,80.8145,11689.0
2024-04-19 13:40:00,83.62,83.79,83.61,83.78,11669.0,80.8145,80.9788,80.8048,80.9691,11669.0
2024-04-19 13:50:00,83.83,83.9,83.53,83.59,16314.0,81.0175,81.0851,80.7275,80.7855,16314.0
2024-04-19 14:00:00,83.56,83.58,83.2,83.28,45042.0,80.7565,80.7758,80.4086,80.4859,45042.0
2024-04-19 14:10:00,83.32,83.42,83.2,83.26,5813.0,80.5246,80.6212,80.4086,80.4666,5813.0
2024-04-19 14:20:00,83.26,83.32,83.14,83.23,28634.0,80.4666,80.5246,80.3506,80.4376,28634.0
2024-04-19 14:30:00,83.22,83.32,82.96,83.06,30454.0,80.4279,80.5246,80.1766,80.2733,30454.0
2024-04-19 14:40:00,83.05,83.07,82.77,82.97,56691.0,80.2636,80.283,79.993,80.1863,56691.0
2024-04-19 14:50:00,82.97,83.12,82.89,82.96,34458.0,80.1863,80.3313,80.109,80.1766,34458.0
2024-04-19 15:00:00,82.93,82.93,82.74,82.87,35062.0,80.1476,80.1476,79.964,80.0897,35062.0
2024-04-19 15:10:00,82.83,83.0,82.78,82.89,29931.0,80.051,80.2153,80.0027,80.109,29931.0
2024-04-19 15:20:00,82.87,82.87,82.68,82.8,33753.0,80.0897,80.0897,79.906,80.022,33753.0
2024-04-19 15:30:00,82.79,82.81,82.5,82.57,42985.0,80.0123,80.0317,79.7321,79.7997,42985.0
2024-04-19 15:40:00,82.59,82.64,82.35,82.48,91943.0,79.8191,79.8674,79.5871,79.7127,91943.0
2024-04-19 15:50:00,82.47,82.65,82.31,82.46,362711.0,79.7031,79.877,79.5485,79.6934,362711.0
2024-04-22 09:30:00,82.62,83.5,82.54,82.95,109881.0,79.8481,80.6985,79.7707,80.167,109881.0
2024-04-22 09:40:00,82.96,83.53,82.85,83.53,53676.0,80.1766,80.7275,80.0703,80.7275,53676.0
2024-04-22 09:50:00,83.52,84.01,83.41,83.65,118417.0,80.7179,81.1914,80.6115,80.8435,118417.0
2024-04-22 10:00:00,83.65,83.8,83.12,83.41,47348.0,80.8435,80.9885,80.3313,80.6115,47348.0
2024-04-22 10:10:00,83.45,83.8,83.43,83.75,50553.0,80.6502,80.9885,80.6309,80.9401,50553.0
2024-04-22 10:20:00,83.75,83.84,83.08,83.19,101818.0,80.9401,81.0271,80.2926,80.3989,101818.0
2024-04-22 10:30:00,83.17,83.45,83.17,83.31,45667.0,80.3796,80.6502,80.3796,80.5149,45667.0
2024-04-22 10:40:00,83.32,83.83,83.32,83.78,49928.0,80.5246,81.0175,80.5246,80.9691,49928.0
2024-04-22 10:50:00,83.77,83.77,83.49,83.61,36891.0,80.9595,80.9595,80.6889,80.8048,36891.0
2024-04-22 11:00:00,83.61,83.79,83.43,83.51,26107.0,80.8048,80.9788,80.6309,80.7082,26107.0
2024-04-22 11:10:00,83.51,83.57,83.35,83.55,24001.0,80.7082,80.7662,80.5536,80.7468,24001.0
2024-04-22 11:20:00,83.54,83.66,83.42,83.66,28212.0,80.7372,80.8532,80.6212,80.8532,28212.0
2024-04-22 11:30:00,83.66,83.91,83.66,83.91,31978.0,80.8532,81.0948,80.8532,81.0948,31978.0
2024-04-22 11:40:00,83.91,83.93,83.59,83.62,55259.0,81.0948,81.1141,80.7855,80.8145,55259.0
2024-04-22 11:50:00,83.62,83.82,83.57,83.69,43024.0,80.8145,81.0078,80.7662,80.8822,43024.0
2024-04-22 12:00:00,83.69,83.76,83.57,83.63,31573.0,80.8822,80.9498,80.7662,80.8242,31573.0
2024-04-22 12:10:00,83.63,83.93,83.63,83.77,37716.0,80.8242,81.1141,80.8242,80.9595,37716.0
2024-04-22 12:20:00,83.77,83.87,83.65,83.69,31257.0,80.9595,81.0561,80.8435,80.8822,31257.0
2024-04-22 12:30:00,83.71,83.71,83.41,83.52,33292.0,80.9015,80.9015,80.6115,80.7179,33292.0
2024-04-22 12:40:00,83.56,83.76,83.49,83.69,40861.0,80.7565,80.9498,80.6889,80.8822,40861.0
2024-04-22 12:50:00,83.69,83.83,83.56,83.81,22726.0,80.8822,81.0175,80.7565,80.9981,22726.0
2024-04-22 13:00:00,83.81,84.12,83.74,84.09,35676.0,80.9981,81.2977,80.9305,81.2687,35676.0
2024-04-22 13:10:00,84.07,84.31,84.07,84.3,24287.0,81.2494,81.4813,81.2494,81.4717,24287.0
2024-04-22 13:20:00,84.32,84.47,84.15,84.42,27508.0,81.491,81.636,81.3267,81.5877,27508.0
2024-04-22 13:30:00,84.44,84.61,84.37,84.5,39067.0,81.607,81.7713,81.5393,81.665,39067.0
2024-04-22 13:40:00,84.5,84.79,84.49,84.73,39206.0,81.665,81.9452,81.6553,81.8873,39206.0
2024-04-22 13:50:00,84.73,85.02,84.72,84.9,43841.0,81.8873,82.1675,81.8776,82.0516,43841.0
2024-04-22 14:00:00,84.91,84.99,84.78,84.96,50555.0,82.0612,82.1385,81.9356,82.1095,50555.0
2024-04-22 14:10:00,84.96,85.14,84.93,85.14,20925.0,82.1095,82.2835,82.0805,82.2835,20925.0
2024-04-22 14:20:00,85.14,85.54,85.13,85.38,92557.0,82.2835,82.6701,82.2738,82.5155,92557.0
2024-04-22 14:30:00,85.38,85.65,85.22,85.22,214293.0,82.5155,82.7764,82.3608,82.3608,214293.0
2024-04-22 14:40:00,85.28,85.38,85.09,85.17,49652.0,82.4188,82.5155,82.2352,82.3125,49652.0
2024-04-22 14:50:00,85.17,85.26,85.09,85.16,31854.0,82.3125,82.3995,82.2352,82.3028,31854.0
2024-04-22 15:00:00,85.16,85.27,85.04,85.23,37133.0,82.3028,82.4091,82.1869,82.3705,37133.0
2024-04-22 15:10:00,85.25,85.36,85.21,85.21,22385.0,82.3898,82.4961,82.3512,82.3512,22385.0
2024-04-22 15:20:00,85.19,85.19,85.01,85.15,22311.0,82.3318,82.3318,82.1579,82.2932,22311.0
2024-04-22 15:30:00,85.14,85.17,84.85,84.94,30353.0,82.2835,82.3125,82.0032,82.0902,30353.0
2024-04-22 15:40:00,84.94,85.19,84.88,85.15,61464.0,82.0902,82.3318,82.0322,82.2932,61464.0
2024-04-22 15:50:00,85.15,85.2,84.88,85.19,287989.0,82.2932,82.3415,82.0322,82.3318,287989.0
2024-04-23 09:30:00,85.52,86.73,85.52,86.3,208334.0,82.6508,83.8202,82.6508,83.4046,208334.0
2024-04-23 09:40:00,86.33,86.97,86.26,86.88,117678.0,83.4336,84.0521,83.3659,83.9651,117678.0
2024-04-23 09:50:00,86.91,87.07,86.64,86.98,120265.0,83.9941,84.1487,83.7332,84.0618,120265.0
2024-04-23 10:00:00,86.98,87.09,86.62,86.97,114652.0,84.0618,84.1681,83.7138,84.0521,114652.0
2024-04-23 10:10:00,86.97,87.0,86.53,86.7,162632.0,84.0521,84.0811,83.6269,83.7912,162632.0
2024-04-23 10:20:00,86.69,87.1,86.64,86.95,86743.0,83.7815,84.1777,83.7332,84.0328,86743.0
2024-04-23 10:30:00,86.93,87.19,86.71,86.75,47595.0,84.0134,84.2647,83.8008,83.8395,47595.0
2024-04-23 10:40:00,86.74,86.88,86.6,86.68,71418.0,83.8298,83.9651,83.6945,83.7718,71418.0
2024-04-23 10:50:00,86.67,86.96,86.64,86.92,60615.0,83.7622,84.0424,83.7332,84.0038,60615.0
2024-04-23 11:00:00,86.92,86.97,86.58,86.68,101941.0,84.0038,84.0521,83.6752,83.7718,101941.0
2024-04-23 11:10:00,86.71,86.72,86.38,86.58,182454.0,83.8008,83.8105,83.4819,83.6752,182454.0
2024-04-23 11:20:00,86.52,86.6,86.36,86.51,80920.0,83.6172,83.6945,83.4626,83.6075,80920.0
2024-04-23 11:30:00,86.48,86.59,86.37,86.54,83641.0,83.5785,83.6849,83.4722,83.6365,83641.0
2024-04-23 11:40:00,86.54,86.93,86.5,86.72,45000.0,83.6365,84.0134,83.5979,83.8105,45000.0
2024-04-23 11:50:00,86.7,87.03,86.69,86.82,47416.0,83.7912,84.1101,83.7815,83.9071,47416.0
2024-04-23 12:00:00,86.83,87.25,86.81,87.15,40391.0,83.9168,84.3227,83.8975,84.2261,40391.0
2024-04-23 12:10:00,87.15,87.2,86.93,87.08,76485.0,84.2261,84.2744,84.0134,84.1584,76485.0
2024-04-23 12:20:00,87.08,87.42,87.06,87.42,69859.0,84.1584,84.487,84.1391,84.487,69859.0
2024-04-23 12:30:00,87.4,87.49,87.07,87.27,117335.0,84.4677,84.5547,84.1487,84.342,117335.0
2024-04-23 12:40:00,87.28,87.31,87.15,87.2,21189.0,84.3517,84.3807,84.2261,84.2744,21189.0
2024-04-23 12:50:00,87.18,87.28,87.0,87.23,165631.0,84.2551,84.3517,84.0811,84.3034,165631.0
2024-04-23 13:00:00,87.22,87.62,87.18,87.55,94410.0,84.2937,84.6803,84.2551,84.6126,94410.0
2024-04-23 13:10:00,87.58,87.58,87.26,87.46,58056.0,84.6416,84.6416,84.3324,84.5257,58056.0
2024-04-23 13:20:00,87.42,87.51,87.26,87.38,68239.0,84.487,84.574,84.3324,84.4483,68239.0
2024-04-23 13:30:00,87.4,87.53,87.26,87.43,44465.0,84.4677,84.5933,84.3324,84.4967,44465.0
2024-04-23 13:40:00,87.42,87.55,87.36,87.41,41814.0,84.487,84.6126,84.429,84.4773,41814.0
2024-04-23 13:50:00,87.43,87.59,87.4,87.47,44684.0,84.4967,84.6513,84.4677,84.5353,44684.0
2024-04-23 14:00:00,87.45,87.58,87.27,87.51,71343.0,84.516,84.6416,84.342,84.574,71343.0
2024-04-23 14:10:00,87.5,87.55,87.21,87.24,42516.0,84.5643,84.6126,84.2841,84.313,42516.0
2024-04-23 14:20:00,87.24,87.24,86.87,86.99,72366.0,84.313,84.313,83.9555,84.0714,72366.0
2024-04-23 14:30:00,86.98,87.18,86.97,87.17,101044.0,84.0618,84.2551,84.0521,84.2454,101044.0
2024-04-23 14:40:00,87.17,87.29,87.09,87.2,60435.0,84.2454,84.3614,84.1681,84.2744,60435.0
2024-04-23 14:50:00,87.23,87.29,87.02,87.27,60169.0,84.3034,84.3614,84.1004,84.342,60169.0
2024-04-23 15:00:00,87.27,87.27,86.93,87.03,88847.0,84.342,84.342,84.0134,84.1101,88847.0
2024-04-23 15:10:00,87.01,87.01,86.75,86.98,121134.0,84.0908,84.0908,83.8395,84.0618,121134.0
2024-04-23 15:20:00,86.93,87.0,86.62,86.83,101735.0,84.0134,84.0811,83.7138,83.9168,101735.0
2024-04-23 15:30:00,86.81,86.89,86.71,86.86,113700.0,83.8975,83.9748,83.8008,83.9458,113700.0
2024-04-23 15:40:00,86.86,87.19,86.81,87.12,151410.0,83.9458,84.2647,83.8975,84.1971,151410.0
2024-04-23 15:50:00,87.11,87.11,86.21,86.71,407131.0,84.1874,84.1874,83.3176,83.8008,407131.0
2024-04-24 09:30:00,87.56,91.0,87.03,88.64,444610.0,84.6223,87.9469,84.1101,85.6661,444610.0
2024-04-24 09:40:00,88.56,88.77,87.1,88.26,265543.0,85.5888,85.7917,84.1777,85.2988,265543.0
2024-04-24 09:50:00,88.2,88.82,87.75,87.9,197369.0,85.2408,85.84,84.8059,84.9509,197369.0
2024-04-24 10:00:00,87.91,88.29,87.15,87.64,113160.0,84.9606,85.3278,84.2261,84.6996,113160.0
2024-04-24 10:10:00,87.64,87.67,85.97,86.09,152305.0,84.6996,84.7286,83.0857,83.2016,152305.0
2024-04-24 10:20:00,86.09,86.32,85.55,85.67,136863.0,83.2016,83.4239,82.6797,82.7957,136863.0
2024-04-24 10:30:00,85.62,85.62,84.8,84.92,114679.0,82.7474,82.7474,81.9549,82.0709,114679.0
2024-04-24 10:40:00,84.93,85.22,84.2,84.34,170805.0,82.0805,82.3608,81.375,81.5103,170805.0
2024-04-24 10:50:00,84.39,84.9,84.16,84.56,133708.0,81.5587,82.0516,81.3364,81.723,133708.0
2024-04-24 11:00:00,84.62,84.62,83.85,84.23,62191.0,81.7809,81.7809,81.0368,81.404,62191.0
2024-04-24 11:10:00,84.23,84.29,83.7,83.91,89696.0,81.404,81.462,80.8918,81.0948,89696.0
2024-04-24 11:20:00,83.88,83.95,83.42,83.82,101920.0,81.0658,81.1334,80.6212,81.0078,101920.0
2024-04-24 11:30:00,83.82,84.47,83.65,84.2,83019.0,81.0078,81.636,80.8435,81.375,83019.0
2024-04-24 11:40:00,84.19,84.23,83.34,84.23,58664.0,81.3654,81.404,80.5439,81.404,58664.0
2024-04-24 11:50:00,84.2,84.73,83.98,84.63,78722.0,81.375,81.8873,81.1624,81.7906,78722.0
2024-04-24 12:00:00,84.62,85.03,84.51,84.62,68631.0,81.7809,82.1772,81.6746,81.7809,68631.0
2024-04-24 12:10:00,84.73,85.18,84.64,85.06,42176.0,81.8873,82.3222,81.8003,82.2062,42176.0
2024-04-24 12:20:00,85.06,85.23,84.95,85.01,50592.0,82.2062,82.3705,82.0999,82.1579,50592.0
2024-04-24 12:30:00,85.02,85.59,84.64,85.54,71399.0,82.1675,82.7184,81.8003,82.6701,71399.0
2024-04-24 12:40:00,85.54,85.79,85.44,85.54,231054.0,82.6701,82.9117,82.5734,82.6701,231054.0
2024-04-24 12:50:00,85.54,86.09,85.24,86.07,45657.0,82.6701,83.2016,82.3801,83.1823,45657.0
2024-04-24 13:00:00,86.09,86.27,85.67,85.67,87617.0,83.2016,83.3756,82.7957,82.7957,87617.0
2024-04-24 13:10:00,85.63,85.9,85.52,85.81,60564.0,82.7571,83.018,82.6508,82.931,60564.0
2024-04-24 13:20:00,85.84,85.98,85.6,85.63,80859.0,82.96,83.0953,82.7281,82.7571,80859.0
2024-04-24 13:30:00,85.61,86.36,85.54,86.36,70214.0,82.7377,83.4626,82.6701,83.4626,70214.0
2024-04-24 13:40:00,86.35,86.41,85.72,85.87,56185.0,83.4529,83.5109,82.844,82.989,56185.0
2024-04-24 13:50:00,85.89,86.04,85.55,85.69,50930.0,83.0083,83.1533,82.6797,82.815,50930.0
2024-04-24 14:00:00,85.7,85.76,85.55,85.66,66022.0,82.8247,82.8827,82.6797,82.7861,66022.0
2024-04-24 14:10:00,85.66,85.84,85.55,85.79,53652.0,82.7861,82.96,82.6797,82.9117,53652.0
2024-04-24 14:20:00,85.77,85.83,85.51,85.55,40667.0,82.8924,82.9504,82.6411,82.6797,40667.0
2024-04-24 14:30:00,85.55,85.85,85.49,85.73,87626.0,82.6797,82.9697,82.6218,82.8537,87626.0
2024-04-24 14:40:00,85.71,85.87,85.58,85.61,40791.0,82.8344,82.989,82.7087,82.7377,40791.0
2024-04-24 14:50:00,85.59,85.68,85.4,85.48,352377.0,82.7184,82.8054,82.5348,82.6121,352377.0
2024-04-24 15:00:00,85.46,85.78,85.45,85.75,56644.0,82.5928,82.902,82.5831,82.873,56644.0
2024-04-24 15:10:00,85.76,86.0,85.73,85.92,90763.0,82.8827,83.1146,82.8537,83.0373,90763.0
2024-04-24 15:20:00,85.91,86.26,85.75,86.15,95654.0,83.0277,83.3659,82.873,83.2596,95654.0
2024-04-24 15:30:00,86.14,86.29,86.11,86.18,82513.0,83.25,83.3949,83.221,83.2886,82513.0
2024-04-24 15:40:00,86.18,86.83,86.17,86.82,151003.0,83.2886,83.9168,83.2789,83.9071,151003.0
2024-04-24 15:50:00,86.81,87.14,86.76,87.11,389892.0,83.8975,84.2164,83.8492,84.1874,389892.0
2024-04-25 09:30:00,85.9,85.92,84.45,84.89,59752.0,83.018,83.0373,81.6167,82.0419,59752.0
2024-04-25 09:40:00,84.96,85.75,84.8,85.1,39745.0,82.1095,82.873,81.9549,82.2448,39745.0
2024-04-25 09:50:00,85.08,85.47,84.85,85.47,30583.0,82.2255,82.6024,82.0032,82.6024,30583.0
2024-04-25 10:00:00,85.41,85.98,85.0,85.96,44394.0,82.5444,83.0953,82.1482,83.076,44394.0
2024-04-25 10:10:00,85.96,86.72,85.81,86.47,124693.0,83.076,83.8105,82.931,83.5689,124693.0
2024-04-25 10:20:00,86.47,86.66,86.1,86.65,41945.0,83.5689,83.7525,83.2113,83.7428,41945.0
2024-04-25 10:30:00,86.62,86.84,86.4,86.45,54778.0,83.7138,83.9265,83.5012,83.5496,54778.0
2024-04-25 10:40:00,86.42,86.91,86.37,86.63,66958.0,83.5206,83.9941,83.4722,83.7235,66958.0
2024-04-25 10:50:00,86.64,86.79,86.5,86.54,30365.0,83.7332,83.8781,83.5979,83.6365,30365.0
2024-04-25 11:00:00,86.51,86.77,86.45,86.7,16224.0,83.6075,83.8588,83.5496,83.7912,16224.0
2024-04-25 11:10:00,86.67,86.71,86.22,86.27,48404.0,83.7622,83.8008,83.3273,83.3756,48404.0
2024-04-25 11:20:00,86.26,86.35,86.22,86.34,8430.0,83.3659,83.4529,83.3273,83.4432,8430.0
2024-04-25 11:30:00,86.3,86.32,86.08,86.15,23171.0,83.4046,83.4239,83.192,83.2596,23171.0
2024-04-25 11:40:00,86.16,86.17,85.92,86.11,18566.0,83.2693,83.2789,83.0373,83.221,18566.0
2024-04-25 11:50:00,86.17,86.39,86.14,86.38,14021.0,83.2789,83.4916,83.25,83.4819,14021.0
2024-04-25 12:00:00,86.38,86.78,86.29,86.71,19393.0,83.4819,83.8685,83.3949,83.8008,19393.0
2024-04-25 12:10:00,86.71,86.97,86.66,86.91,16882.0,83.8008,84.0521,83.7525,83.9941,16882.0
2024-04-25 12:20:00,86.95,87.22,86.88,87.15,13289.0,84.0328,84.2937,83.9651,84.2261,13289.0
2024-04-25 12:30:00,87.19,87.2,86.87,87.14,25556.0,84.2647,84.2744,83.9555,84.2164,25556.0
2024-04-25 12:40:00,87.15,87.35,87.08,87.31,21359.0,84.2261,84.4194,84.1584,84.3807,21359.0
2024-04-25 12:50:00,87.29,87.39,87.24,87.29,20484.0,84.3614,84.458,84.313,84.3614,20484.0
2024-04-25 13:00:00,87.29,87.41,87.05,87.15,25147.0,84.3614,84.4773,84.1294,84.2261,25147.0
2024-04-25 13:10:00,87.16,87.42,87.11,87.39,13747.0,84.2357,84.487,84.1874,84.458,13747.0
2024-04-25 13:20:00,87.34,87.34,87.11,87.3,13482.0,84.4097,84.4097,84.1874,84.371,13482.0
2024-04-25 13:30:00,87.27,87.51,87.27,87.49,23710.0,84.342,84.574,84.342,84.5547,23710.0
2024-04-25 13:40:00,87.46,87.55,87.27,87.45,21846.0,84.5257,84.6126,84.342,84.516,21846.0
2024-04-25 13:50:00,87.46,87.96,87.46,87.8,72549.0,84.5257,85.0089,84.5257,84.8543,72549.0
2024-04-25 14:00:00,87.77,87.79,87.53,87.65,29565.0,84.8253,84.8446,84.5933,84.7093,29565.0
2024-04-25 14:10:00,87.63,88.01,87.59,87.87,55471.0,84.69,85.0572,84.6513,84.9219,55471.0
2024-04-25 14:20:00,87.88,87.9,87.51,87.52,27873.0,84.9316,84.9509,84.574,84.5837,27873.0
2024-04-25 14:30:00,87.48,87.66,87.36,87.44,20754.0,84.545,84.719,84.429,84.5063,20754.0
2024-04-25 14:40:00,87.42,87.48,87.26,87.46,31212.0,84.487,84.545,84.3324,84.5257,31212.0
2024-04-25 14:50:00,87.45,87.67,87.44,87.55,32354.0,84.516,84.7286,84.5063,84.6126,32354.0
2024-04-25 15:00:00,87.57,87.79,87.47,87.67,43710.0,84.632,84.8446,84.5353,84.7286,43710.0
2024-04-25 15:10:00,87.69,88.09,87.63,88.05,49041.0,84.7479,85.1345,84.69,85.0959,49041.0
2024-04-25 15:20:00,88.03,88.13,87.75,87.82,63042.0,85.0765,85.1732,84.8059,84.8736,63042.0
2024-04-25 15:30:00,87.84,87.85,87.69,87.7,28226.0,84.8929,84.9026,84.7479,84.7576,28226.0
2024-04-25 15:40:00,87.7,87.7,87.44,87.58,53506.0,84.7576,84.7576,84.5063,84.6416,53506.0
2024-04-25 15:50:00,87.6,87.71,87.21,87.25,238247.0,84.661,84.7673,84.2841,84.3227,238247.0
2024-04-26 09:30:00,87.61,87.7,85.87,86.11,88760.0,84.6706,84.7576,82.989,83.221,88760.0
2024-04-26 09:40:00,85.97,86.33,85.43,86.23,89304.0,83.0857,83.4336,82.5638,83.3369,89304.0
2024-04-26 09:50:00,86.17,86.48,85.37,86.08,61957.0,83.2789,83.5785,82.5058,83.192,61957.0
2024-04-26 10:00:00,86.1,86.78,85.86,86.77,66491.0,83.2113,83.8685,82.9793,83.8588,66491.0
2024-04-26 10:10:00,86.77,87.12,86.47,86.66,74860.0,83.8588,84.1971,83.5689,83.7525,74860.0
2024-04-26 10:20:00,86.71,86.71,85.99,86.05,50607.0,83.8008,83.8008,83.105,83.163,50607.0
2024-04-26 10:30:00,86.05,86.29,85.92,86.06,46534.0,83.163,83.3949,83.0373,83.1726,46534.0
2024-04-26 10:40:00,85.98,86.37,85.97,86.24,45417.0,83.0953,83.4722,83.0857,83.3466,45417.0
2024-04-26 10:50:00,86.24,86.45,85.87,86.32,37727.0,83.3466,83.5496,82.989,83.4239,37727.0
2024-04-26 11:00:00,86.32,86.64,86.26,86.27,55305.0,83.4239,83.7332,83.3659,83.3756,55305.0
2024-04-26 11:10:00,86.31,86.31,85.92,85.97,40655.0,83.4142,83.4142,83.0373,83.0857,40655.0
2024-04-26 11:20:00,85.97,85.99,85.51,85.95,60593.0,83.0857,83.105,82.6411,83.0663,60593.0
2024-04-26 11:30:00,85.95,86.06,85.69,85.78,28929.0,83.0663,83.1726,82.815,82.902,28929.0
2024-04-26 11:40:00,85.79,86.01,85.72,85.94,64354.0,82.9117,83.1243,82.844,83.0567,64354.0
2024-04-26 11:50:00,85.95,86.07,85.68,85.89,41894.0,83.0663,83.1823,82.8054,83.0083,41894.0
2024-04-26 12:00:00,85.87,85.87,85.55,85.6,23165.0,82.989,82.989,82.6797,82.7281,23165.0
2024-04-26 12:10:00,85.61,85.71,85.37,85.53,37241.0,82.7377,82.8344,82.5058,82.6604,37241.0
2024-04-26 12:20:00,85.52,85.57,85.37,85.42,32375.0,82.6508,82.6991,82.5058,82.5541,32375.0
2024-04-26 12:30:00,85.43,85.45,85.23,85.29,53311.0,82.5638,82.5831,82.3705,82.4285,53311.0
2024-04-26 12:40:00,85.3,85.71,85.26,85.27,69314.0,82.4381,82.8344,82.3995,82.4091,69314.0
2024-04-26 12:50:00,85.27,85.44,85.14,85.31,58676.0,82.4091,82.5734,82.2835,82.4478,58676.0
2024-04-26 13:00:00,85.28,85.48,85.2,85.23,73234.0,82.4188,82.6121,82.3415,82.3705,73234.0
2024-04-26 13:10:00,85.23,85.38,85.16,85.38,86721.0,82.3705,82.5155,82.3028,82.5155,86721.0
2024-04-26 13:20:00,85.37,85.6,85.33,85.45,80741.0,82.5058,82.7281,82.4671,82.5831,80741.0
2024-04-26 13:30:00,85.45,85.88,85.45,85.7,73514.0,82.5831,82.9987,82.5831,82.8247,73514.0
2024-04-26 13:40:00,85.7,86.21,85.67,86.21,54701.0,82.8247,83.3176,82.7957,83.3176,54701.0
2024-04-26 13:50:00,86.2,86.25,85.95,85.95,44565.0,83.3079,83.3563,83.0663,83.0663,44565.0
2024-04-26 14:00:00,85.98,86.18,85.85,86.15,42018.0,83.0953,83.2886,82.9697,83.2596,42018.0
2024-04-26 14:10:00,86.13,86.22,86.03,86.12,46571.0,83.2403,83.3273,83.1436,83.2306,46571.0
2024-04-26 14:20:00,86.1,86.1,85.57,85.82,59197.0,83.2113,83.2113,82.6991,82.9407,59197.0
2024-04-26 14:30:00,85.8,85.82,85.55,85.65,43525.0,82.9214,82.9407,82.6797,82.7764,43525.0
2024-04-26 14:40:00,85.65,85.82,85.56,85.7,34893.0,82.7764,82.9407,82.6894,82.8247,34893.0
2024-04-26 14:50:00,85.72,85.88,85.58,85.88,32992.0,82.844,82.9987,82.7087,82.9987,32992.0
2024-04-26 15:00:00,85.89,86.3,85.89,86.29,42423.0,83.0083,83.4046,83.0083,83.3949,42423.0
2024-04-26 15:10:00,86.3,86.31,85.93,86.08,45239.0,83.4046,83.4142,83.047,83.192,45239.0
2024-04-26 15:20:00,86.09,86.33,85.88,86.01,57330.0,83.2016,83.4336,82.9987,83.1243,57330.0
2024-04-26 15:30:00,86.02,86.28,85.98,86.21,61510.0,83.134,83.3853,83.0953,83.3176,61510.0
2024-04-26 15:40:00,86.21,86.23,85.7,85.89,107186.0,83.3176,83.3369,82.8247,83.0083,107186.0
2024-04-26 15:50:00,85.92,86.32,85.83,86.0,314015.0,83.0373,83.4239,82.9504,83.1146,314015.0
2024-04-29 09:30:00,85.98,87.01,85.86,86.3,38821.0,83.0953,84.0908,82.9793,83.4046,38821.0
2024-04-29 09:40:00,86.3,86.3,85.46,85.64,15692.0,83.4046,83.4046,82.5928,82.7667,15692.0
2024-04-29 09:50:00,85.69,85.79,85.43,85.55,20569.0,82.815,82.9117,82.5638,82.6797,20569.0
2024-04-29 10:00:00,85.53,86.35,85.48,86.35,26087.0,82.6604,83.4529,82.6121,83.4529,26087.0
2024-04-29 10:10:00,86.32,86.5,86.14,86.5,37085.0,83.4239,83.5979,83.25,83.5979,37085.0
2024-04-29 10:20:00,86.55,86.64,86.15,86.23,20206.0,83.6462,83.7332,83.2596,83.3369,20206.0
2024-04-29 10:30:00,86.25,86.47,86.14,86.17,21838.0,83.3563,83.5689,83.25,83.2789,21838.0
2024-04-29 10:40:00,86.21,86.42,86.12,86.17,18394.0,83.3176,83.5206,83.2306,83.2789,18394.0
2024-04-29 10:50:00,86.17,86.2,85.96,86.07,19836.0,83.2789,83.3079,83.076,83.1823,19836.0
2024-04-29 11:00:00,86.04,86.16,85.72,85.8,21263.0,83.1533,83.2693,82.844,82.9214,21263.0
2024-04-29 11:10:00,85.77,85.87,85.69,85.87,22981.0,82.8924,82.989,82.815,82.989,22981.0
2024-04-29 11:20:00,85.85,85.89,85.56,85.6,25904.0,82.9697,83.0083,82.6894,82.7281,25904.0
2024-04-29 11:30:00,85.56,85.73,85.44,85.46,34736.0,82.6894,82.8537,82.5734,82.5928,34736.0
2024-04-29 11:40:00,85.46,85.55,85.37,85.43,17814.0,82.5928,82.6797,82.5058,82.5638,17814.0
2024-04-29 11:50:00,85.44,85.64,85.36,85.51,20504.0,82.5734,82.7667,82.4961,82.6411,20504.0
2024-04-29 12:00:00,85.51,85.6,85.38,85.42,25531.0,82.6411,82.7281,82.5155,82.5541,25531.0
2024-04-29 12:10:00,85.45,85.81,85.45,85.7,14026.0,82.5831,82.931,82.5831,82.8247,14026.0
2024-04-29 12:20:00,85.67,85.77,85.59,85.68,19978.0,82.7957,82.8924,82.7184,82.8054,19978.0
2024-04-29 12:30:00,85.69,85.72,85.62,85.7,13256.0,82.815,82.844,82.7474,82.8247,13256.0
2024-04-29 12:40:00,85.72,85.75,85.58,85.64,12181.0,82.844,82.873,82.7087,82.7667,12181.0
2024-04-29 12:50:00,85.62,85.65,85.49,85.59,9782.0,82.7474,82.7764,82.6218,82.7184,9782.0
2024-04-29 13:00:00,85.6,85.84,85.6,85.81,26377.0,82.7281,82.96,82.7281,82.931,26377.0
2024-04-29 13:10:00,85.81,86.0,85.79,85.83,12936.0,82.931,83.1146,82.9117,82.9504,12936.0
2024-04-29 13:20:00,85.75,86.01,85.75,86.01,9171.0,82.873,83.1243,82.873,83.1243,9171.0
2024-04-29 13:30:00,85.98,86.12,85.93,86.08,15748.0,83.0953,83.2306,83.047,83.192,15748.0
2024-04-29 13:40:00,86.09,86.09,85.97,86.01,11494.0,83.2016,83.2016,83.0857,83.1243,11494.0
2024-04-29 13:50:00,86.03,86.05,85.88,85.88,10567.0,83.1436,83.163,82.9987,82.9987,10567.0
2024-04-29 14:00:00,85.84,85.84,85.72,85.77,15535.0,82.96,82.96,82.844,82.8924,15535.0
2024-04-29 14:10:00,85.8,85.94,85.75,85.94,15923.0,82.9214,83.0567,82.873,83.0567,15923.0
2024-04-29 14:20:00,85.94,86.31,85.94,86.27,45909.0,83.0567,83.4142,83.0567,83.3756,45909.0
2024-04-29 14:30:00,86.25,86.35,86.02,86.11,37707.0,83.3563,83.4529,83.134,83.221,37707.0
2024-04-29 14:40:00,86.11,86.27,85.97,86.24,38035.0,83.221,83.3756,83.0857,83.3466,38035.0
2024-04-29 14:50:00,86.24,86.27,86.04,86.11,24506.0,83.3466,83.3756,83.1533,83.221,24506.0
2024-04-29 15:00:00,86.11,86.11,85.6,85.73,24737.0,83.221,83.221,82.7281,82.8537,24737.0
2024-04-29 15:10:00,85.72,85.95,85.71,85.95,25958.0,82.844,83.0663,82.8344,83.0663,25958.0
2024-04-29 15:20:00,85.96,86.04,85.73,85.8,38571.0,83.076,83.1533,82.8537,82.9214,38571.0
2024-04-29 15:30:00,85.8,85.92,85.67,85.76,38997.0,82.9214,83.0373,82.7957,82.8827,38997.0
2024-04-29 15:40:00,85.78,85.84,85.66,85.71,55281.0,82.902,82.96,82.7861,82.8344,55281.0
2024-04-29 15:50:00,85.7,86.13,85.65,86.06,219042.0,82.8247,83.2403,82.7764,83.1726,219042.0
2024-04-30 09:30:00,85.44,86.42,85.44,85.73,20531.0,82.5734,83.5206,82.5734,82.8537,20531.0
2024-04-30 09:40:00,85.62,85.99,85.56,85.73,27668.0,82.7474,83.105,82.6894,82.8537,27668.0
2024-04-30 09:50:00,85.74,86.44,85.51,86.34,49952.0,82.8634,83.5399,82.6411,83.4432,49952.0
2024-04-30 10:00:00,86.34,86.64,86.33,86.34,20514.0,83.4432,83.7332,83.4336,83.4432,20514.0
2024-04-30 10:10:00,86.32,86.49,85.97,86.44,20422.0,83.4239,83.5882,83.0857,83.5399,20422.0
2024-04-30 10:20:00,86.45,86.46,86.16,86.21,20029.0,83.5496,83.5592,83.2693,83.3176,20029.0
2024-04-30 10:30:00,86.24,86.25,86.04,86.18,18931.0,83.3466,83.3563,83.1533,83.2886,18931.0
2024-04-30 10:40:00,86.19,86.24,85.98,86.01,15529.0,83.2983,83.3466,83.0953,83.1243,15529.0
2024-04-30 10:50:00,85.98,86.17,85.7,85.88,26904.0,83.0953,83.2789,82.8247,82.9987,26904.0
2024-04-30 11:00:00,85.86,85.88,85.65,85.65,17707.0,82.9793,82.9987,82.7764,82.7764,17707.0
2024-04-30 11:10:00,85.69,85.75,85.5,85.6,17014.0,82.815,82.873,82.6314,82.7281,17014.0
2024-04-30 11:20:00,85.61,85.8,85.58,85.72,26456.0,82.7377,82.9214,82.7087,82.844,26456.0
2024-04-30 11:30:00,85.73,85.74,85.55,85.65,13465.0,82.8537,82.8634,82.6797,82.7764,13465.0
2024-04-30 11:40:00,85.65,85.65,85.4,85.51,14474.0,82.7764,82.7764,82.5348,82.6411,14474.0
2024-04-30 11:50:00,85.52,85.85,85.46,85.79,13505.0,82.6508,82.9697,82.5928,82.9117,13505.0
2024-04-30 12:00:00,85.77,85.81,85.47,85.56,9416.0,82.8924,82.931,82.6024,82.6894,9416.0
2024-04-30 12:10:00,85.59,85.85,85.47,85.82,27999.0,82.7184,82.9697,82.6024,82.9407,27999.0
2024-04-30 12:20:00,85.88,85.9,85.77,85.84,10802.0,82.9987,83.018,82.8924,82.96,10802.0
2024-04-30 12:30:00,85.81,85.81,85.55,85.64,14212.0,82.931,82.931,82.6797,82.7667,14212.0
2024-04-30 12:40:00,85.63,85.69,85.46,85.56,17204.0,82.7571,82.815,82.5928,82.6894,17204.0
2024-04-30 12:50:00,85.56,85.81,85.55,85.81,11738.0,82.6894,82.931,82.6797,82.931,11738.0
2024-04-30 13:00:00,85.84,86.13,85.77,86.09,117040.0,82.96,83.2403,82.8924,83.2016,117040.0
2024-04-30 13:10:00,86.12,86.23,85.88,85.98,19260.0,83.2306,83.3369,82.9987,83.0953,19260.0
2024-04-30 13:20:00,85.91,85.98,85.71,85.73,9716.0,83.0277,83.0953,82.8344,82.8537,9716.0
2024-04-30 13:30:00,85.71,85.87,85.67,85.8,10545.0,82.8344,82.989,82.7957,82.9214,10545.0
2024-04-30 13:40:00,85.8,85.9,85.74,85.89,8094.0,82.9214,83.018,82.8634,83.0083,8094.0
2024-04-30 13:50:00,85.87,86.08,85.86,86.04,11262.0,82.989,83.192,82.9793,83.1533,11262.0
2024-04-30 14:00:00,86.1,86.24,86.1,86.21,16118.0,83.2113,83.3466,83.2113,83.3176,16118.0
2024-04-30 14:10:00,86.19,86.19,86.06,86.12,14567.0,83.2983,83.2983,83.1726,83.2306,14567.0
2024-04-30 14:20:00,86.12,86.23,86.03,86.06,15177.0,83.2306,83.3369,83.1436,83.1726,15177.0
2024-04-30 14:30:00,86.07,86.3,86.04,86.23,14615.0,83.1823,83.4046,83.1533,83.3369,14615.0
2024-04-30 14:40:00,86.27,86.37,86.03,86.06,22238.0,83.3756,83.4722,83.1436,83.1726,22238.0
2024-04-30 14:50:00,86.06,86.15,85.95,86.11,21829.0,83.1726,83.2596,83.0663,83.221,21829.0
2024-04-30 15:00:00,86.12,86.27,86.1,86.2,17808.0,83.2306,83.3756,83.2113,83.3079,17808.0
2024-04-30 15:10:00,86.2,86.3,86.11,86.13,15281.0,83.3079,83.4046,83.221,83.2403,15281.0
2024-04-30 15:20:00,86.14,86.3,86.08,86.24,27830.0,83.25,83.4046,83.192,83.3466,27830.0
2024-04-30 15:30:00,86.25,86.34,86.17,86.26,27602.0,83.3563,83.4432,83.2789,83.3659,27602.0
2024-04-30 15:40:00,86.25,86.32,86.13,86.29,39883.0,83.3563,83.4239,83.2403,83.3949,39883.0
2024-04-30 15:50:00,86.29,86.33,85.87,85.9,193091.0,83.3949,83.4336,82.989,83.018,193091.0
2024-05-01 09:30:00,86.97,86.99,85.61,86.14,82949.0,84.0521,84.0714,82.7377,83.25,82949.0
2024-05-01 09:40:00,86.09,86.69,85.96,86.32,52379.0,83.2016,83.7815,83.076,83.4239,52379.0
2024-05-01 09:50:00,86.37,86.63,85.87,86.15,34126.0,83.4722,83.7235,82.989,83.2596,34126.0
2024-05-01 10:00:00,86.23,86.25,85.91,86.15,16082.0,83.3369,83.3563,83.0277,83.2596,16082.0
2024-05-01 10:10:00,86.04,86.1,85.81,86.04,27833.0,83.1533,83.2113,82.931,83.1533,27833.0
2024-05-01 10:20:00,86.0,86.15,85.8,85.95,21225.0,83.1146,83.2596,82.9214,83.0663,21225.0
2024-05-01 10:30:00,86.03,86.09,85.71,85.73,17603.0,83.1436,83.2016,82.8344,82.8537,17603.0
2024-05-01 10:40:00,85.73,85.73,85.19,85.27,18633.0,82.8537,82.8537,82.3318,82.4091,18633.0
2024-05-01 10:50:00,85.25,85.38,85.12,85.29,14943.0,82.3898,82.5155,82.2642,82.4285,14943.0
2024-05-01 11:00:00,85.31,85.45,84.85,84.87,21530.0,82.4478,82.5831,82.0032,82.0226,21530.0
2024-05-01 11:10:00,84.87,84.87,84.51,84.69,15836.0,82.0226,82.0226,81.6746,81.8486,15836.0
2024-05-01 11:20:00,84.7,84.78,84.57,84.73,8777.0,81.8583,81.9356,81.7326,81.8873,8777.0
2024-05-01 11:30:00,84.75,85.05,84.74,84.92,29986.0,81.9066,82.1965,81.8969,82.0709,29986.0
2024-05-01 11:40:00,84.9,85.11,84.89,84.95,17794.0,82.0516,82.2545,82.0419,82.0999,17794.0
2024-05-01 11:50:00,84.94,84.94,84.51,84.53,11585.0,82.0902,82.0902,81.6746,81.694,11585.0
2024-05-01 12:00:00,84.48,84.71,84.34,84.67,26678.0,81.6456,81.8679,81.5103,81.8293,26678.0
2024-05-01 12:10:00,84.69,85.02,84.68,84.96,19846.0,81.8486,82.1675,81.8389,82.1095,19846.0
2024-05-01 12:20:00,84.98,85.35,84.96,85.31,7568.0,82.1289,82.4865,82.1095,82.4478,7568.0
2024-05-01 12:30:00,85.34,85.35,84.89,85.21,12397.0,82.4768,82.4865,82.0419,82.3512,12397.0
2024-05-01 12:40:00,85.16,85.16,84.93,84.99,5355.0,82.3028,82.3028,82.0805,82.1385,5355.0
2024-05-01 12:50:00,84.98,84.98,84.72,84.74,5786.0,82.1289,82.1289,81.8776,81.8969,5786.0
2024-05-01 13:00:00,84.75,84.98,84.67,84.72,16172.0,81.9066,82.1289,81.8293,81.8776,16172.0
2024-05-01 13:10:00,84.74,84.8,84.66,84.73,20030.0,81.8969,81.9549,81.8196,81.8873,20030.0
2024-05-01 13:20:00,84.78,85.33,84.71,85.33,24279.0,81.9356,82.4671,81.8679,82.4671,24279.0
2024-05-01 13:30:00,85.36,85.44,85.13,85.14,42747.0,82.4961,82.5734,82.2738,82.2835,42747.0
2024-05-01 13:40:00,85.19,85.38,85.15,85.36,13565.0,82.3318,82.5155,82.2932,82.4961,13565.0
2024-05-01 13:50:00,85.34,85.79,85.32,85.67,46235.0,82.4768,82.9117,82.4575,82.7957,46235.0
2024-05-01 14:00:00,85.61,85.98,85.54,85.73,13262.0,82.7377,83.0953,82.6701,82.8537,13262.0
2024-05-01 14:10:00,85.7,85.94,85.7,85.87,12534.0,82.8247,83.0567,82.8247,82.989,12534.0
2024-05-01 14:20:00,85.89,86.32,85.87,86.32,13629.0,83.0083,83.4239,82.989,83.4239,13629.0
2024-05-01 14:30:00,86.28,86.52,85.75,86.52,31527.0,83.3853,83.6172,82.873,83.6172,31527.0
2024-05-01 14:40:00,86.52,87.29,86.51,86.94,52202.0,83.6172,84.3614,83.6075,84.0231,52202.0
2024-05-01 14:50:00,86.96,87.56,86.96,87.45,32115.0,84.0424,84.6223,84.0424,84.516,32115.0
2024-05-01 15:00:00,87.61,87.78,86.98,87.24,25584.0,84.6706,84.8349,84.0618,84.313,25584.0
2024-05-01 15:10:00,87.28,87.41,87.07,87.11,28632.0,84.3517,84.4773,84.1487,84.1874,28632.0
2024-05-01 15:20:00,87.09,87.32,86.83,87.03,49225.0,84.1681,84.3904,83.9168,84.1101,49225.0
2024-05-01 15:30:00,87.02,87.02,86.41,86.5,47402.0,84.1004,84.1004,83.5109,83.5979,47402.0
2024-05-01 15:40:00,86.47,86.67,86.28,86.46,32577.0,83.5689,83.7622,83.3853,83.5592,32577.0
2024-05-01 15:50:00,86.43,86.43,85.78,85.79,156812.0,83.5302,83.5302,82.902,82.9117,156812.0
2024-05-02 09:30:00,86.64,86.73,85.56,85.87,29037.0,83.7332,83.8202,82.6894,82.989,29037.0
2024-05-02 09:40:00,85.61,86.07,85.47,85.55,16611.0,82.7377,83.1823,82.6024,82.6797,16611.0
2024-05-02 09:50:00,85.45,85.78,85.35,85.53,14948.0,82.5831,82.902,82.4865,82.6604,14948.0
2024-05-02 10:00:00,85.51,85.53,84.94,85.06,45395.0,82.6411,82.6604,82.0902,82.2062,45395.0
2024-05-02 10:10:00,85.06,85.55,85.05,85.41,14730.0,82.2062,82.6797,82.1965,82.5444,14730.0
2024-05-02 10:20:00,85.39,85.48,85.12,85.13,13490.0,82.5251,82.6121,82.2642,82.2738,13490.0
2024-05-02 10:30:00,85.19,85.3,84.88,84.88,16725.0,82.3318,82.4381,82.0322,82.0322,16725.0
2024-05-02 10:40:00,84.92,84.94,84.47,84.87,28743.0,82.0709,82.0902,81.636,82.0226,28743.0
2024-05-02 10:50:00,84.83,85.07,84.83,85.03,9219.0,81.9839,82.2159,81.9839,82.1772,9219.0
2024-05-02 11:00:00,84.98,85.32,84.94,85.31,6260.0,82.1289,82.4575,82.0902,82.4478,6260.0
2024-05-02 11:10:00,85.3,85.57,85.29,85.43,20319.0,82.4381,82.6991,82.4285,82.5638,20319.0
2024-05-02 11:20:00,85.42,85.77,85.42,85.71,25633.0,82.5541,82.8924,82.5541,82.8344,25633.0
2024-05-02 11:30:00,85.67,85.71,85.44,85.59,16312.0,82.7957,82.8344,82.5734,82.7184,16312.0
2024-05-02 11:40:00,85.66,85.77,85.51,85.54,13231.0,82.7861,82.8924,82.6411,82.6701,13231.0
2024-05-02 11:50:00,85.56,85.88,85.56,85.87,27220.0,82.6894,82.9987,82.6894,82.989,27220.0
2024-05-02 12:00:00,85.87,85.9,85.68,85.73,9952.0,82.989,83.018,82.8054,82.8537,9952.0
2024-05-02 12:10:00,85.73,85.74,85.57,85.6,4558.0,82.8537,82.8634,82.6991,82.7281,4558.0
2024-05-02 12:20:00,85.59,85.82,85.58,85.78,7694.0,82.7184,82.9407,82.7087,82.902,7694.0
2024-05-02 12:30:00,85.79,85.82,85.51,85.79,16484.0,82.9117,82.9407,82.6411,82.9117,16484.0
2024-05-02 12:40:00,85.76,85.8,85.64,85.74,10500.0,82.8827,82.9214,82.7667,82.8634,10500.0
2024-05-02 12:50:00,85.72,85.79,85.65,85.74,5311.0,82.844,82.9117,82.7764,82.8634,5311.0
2024-05-02 13:00:00,85.77,85.92,85.75,85.88,7680.0,82.8924,83.0373,82.873,82.9987,7680.0
2024-05-02 13:10:00,85.92,86.11,85.87,86.0,8400.0,83.0373,83.221,82.989,83.1146,8400.0
2024-05-02 13:20:00,86.03,86.1,85.99,86.07,7652.0,83.1436,83.2113,83.105,83.1823,7652.0
2024-05-02 13:30:00,86.09,86.16,85.87,85.87,12819.0,83.2016,83.2693,82.989,82.989,12819.0
2024-05-02 13:40:00,85.87,85.98,85.84,85.95,14004.0,82.989,83.0953,82.96,83.0663,14004.0
2024-05-02 13:50:00,85.96,86.02,85.85,85.98,7419.0,83.076,83.134,82.9697,83.0953,7419.0
2024-05-02 14:00:00,86.0,86.23,85.99,86.23,10426.0,83.1146,83.3369,83.105,83.3369,10426.0
2024-05-02 14:10:00,86.25,86.28,86.09,86.1,8150.0,83.3563,83.3853,83.2016,83.2113,8150.0
2024-05-02 14:20:00,86.09,86.2,86.08,86.2,6754.0,83.2016,83.3079,83.192,83.3079,6754.0
2024-05-02 14:30:00,86.23,86.26,86.15,86.16,9333.0,83.3369,83.3659,83.2596,83.2693,9333.0
2024-05-02 14:40:00,86.14,86.41,86.13,86.31,10637.0,83.25,83.5109,83.2403,83.4142,10637.0
2024-05-02 14:50:00,86.31,86.4,86.25,86.33,11385.0,83.4142,83.5012,83.3563,83.4336,11385.0
2024-05-02 15:00:00,86.3,86.4,86.21,86.38,13412.0,83.4046,83.5012,83.3176,83.4819,13412.0
2024-05-02 15:10:00,86.36,86.4,86.25,86.27,11641.0,83.4626,83.5012,83.3563,83.3756,11641.0
2024-05-02 15:20:00,86.25,86.43,86.24,86.37,13291.0,83.3563,83.5302,83.3466,83.4722,13291.0
2024-05-02 15:30:00,86.35,86.38,86.15,86.22,17703.0,83.4529,83.4819,83.2596,83.3273,17703.0
2024-05-02 15:40:00,86.23,86.25,86.08,86.16,25742.0,83.3369,83.3563,83.192,83.2693,25742.0
2024-05-02 15:50:00,86.13,86.29,86.02,86.28,190437.0,83.2403,83.3949,83.134,83.3853,190437.0
2024-05-03 09:30:00,87.65,87.79,86.68,86.95,78123.0,84.7093,84.8446,83.7718,84.0328,78123.0
2024-05-03 09:40:00,86.92,87.73,86.92,87.72,19408.0,84.0038,84.7866,84.0038,84.7769,19408.0
2024-05-03 09:50:00,87.77,87.9,87.6,87.75,26197.0,84.8253,84.9509,84.661,84.8059,26197.0
2024-05-03 10:00:00,87.79,87.89,87.03,87.19,19702.0,84.8446,84.9412,84.1101,84.2647,19702.0
2024-05-03 10:10:00,87.16,87.29,87.03,87.11,11073.0,84.2357,84.3614,84.1101,84.1874,11073.0
2024-05-03 10:20:00,87.09,87.45,87.01,87.35,15471.0,84.1681,84.516,84.0908,84.4194,15471.0
2024-05-03 10:30:00,87.41,87.52,87.29,87.46,15289.0,84.4773,84.5837,84.3614,84.5257,15289.0
2024-05-03 10:40:00,87.49,87.72,87.4,87.65,18258.0,84.5547,84.7769,84.4677,84.7093,18258.0
2024-05-03 10:50:00,87.62,87.62,87.3,87.33,10130.0,84.6803,84.6803,84.371,84.4,10130.0
2024-05-03 11:00:00,87.34,87.43,87.16,87.16,8301.0,84.4097,84.4967,84.2357,84.2357,8301.0
2024-05-03 11:10:00,87.2,87.35,87.11,87.27,20909.0,84.2744,84.4194,84.1874,84.342,20909.0
2024-05-03 11:20:00,87.21,87.21,87.01,87.17,16194.0,84.2841,84.2841,84.0908,84.2454,16194.0
2024-05-03 11:30:00,87.18,87.45,87.16,87.25,13081.0,84.2551,84.516,84.2357,84.3227,13081.0
2024-05-03 11:40:00,87.25,87.25,87.05,87.19,7075.0,84.3227,84.3227,84.1294,84.2647,7075.0
2024-05-03 11:50:00,87.22,87.49,87.22,87.42,8533.0,84.2937,84.5547,84.2937,84.487,8533.0
2024-05-03 12:00:00,87.44,87.55,87.38,87.45,10344.0,84.5063,84.6126,84.4483,84.516,10344.0
2024-05-03 12:10:00,87.45,87.55,87.3,87.38,40778.0,84.516,84.6126,84.371,84.4483,40778.0
2024-05-03 12:20:00,87.38,87.74,87.38,87.6,38185.0,84.4483,84.7963,84.4483,84.661,38185.0
2024-05-03 12:30:00,87.61,87.84,87.58,87.84,38332.0,84.6706,84.8929,84.6416,84.8929,38332.0
2024-05-03 12:40:00,87.82,87.84,87.7,87.73,10789.0,84.8736,84.8929,84.7576,84.7866,10789.0
2024-05-03 12:50:00,87.74,87.74,87.48,87.61,45505.0,84.7963,84.7963,84.545,84.6706,45505.0
2024-05-03 13:00:00,87.59,87.68,87.54,87.63,21153.0,84.6513,84.7383,84.603,84.69,21153.0
2024-05-03 13:10:00,87.62,87.72,87.62,87.65,3910.0,84.6803,84.7769,84.6803,84.7093,3910.0
2024-05-03 13:20:00,87.58,87.61,87.44,87.44,7428.0,84.6416,84.6706,84.5063,84.5063,7428.0
2024-05-03 13:30:00,87.42,87.43,87.14,87.33,10557.0,84.487,84.4967,84.2164,84.4,10557.0
2024-05-03 13:40:00,87.35,87.38,87.3,87.34,7400.0,84.4194,84.4483,84.371,84.4097,7400.0
2024-05-03 13:50:00,87.36,87.48,87.35,87.39,5779.0,84.429,84.545,84.4194,84.458,5779.0
2024-05-03 14:00:00,87.4,87.52,87.38,87.46,7057.0,84.4677,84.5837,84.4483,84.5257,7057.0
2024-05-03 14:10:00,87.44,87.46,87.34,87.43,10323.0,84.5063,84.5257,84.4097,84.4967,10323.0
2024-05-03 14:20:00,87.44,87.5,87.43,87.45,7987.0,84.5063,84.5643,84.4967,84.516,7987.0
2024-05-03 14:30:00,87.45,87.47,87.37,87.4,13235.0,84.516,84.5353,84.4387,84.4677,13235.0
2024-05-03 14:40:00,87.39,87.6,87.38,87.48,82351.0,84.458,84.661,84.4483,84.545,82351.0
2024-05-03 14:50:00,87.48,87.65,87.39,87.52,31955.0,84.545,84.7093,84.458,84.5837,31955.0
2024-05-03 15:00:00,87.52,87.82,87.44,87.76,45001.0,84.5837,84.8736,84.5063,84.8156,45001.0
2024-05-03 15:10:00,87.75,87.79,87.67,87.67,16489.0,84.8059,84.8446,84.7286,84.7286,16489.0
2024-05-03 15:20:00,87.63,87.81,87.58,87.71,24689.0,84.69,84.8639,84.6416,84.7673,24689.0
2024-05-03 15:30:00,87.72,87.72,87.43,87.55,30065.0,84.7769,84.7769,84.4967,84.6126,30065.0
2024-05-03 15:40:00,87.55,87.55,87.33,87.34,23413.0,84.6126,84.6126,84.4,84.4097,23413.0
2024-05-03 15:50:00,87.35,87.54,87.3,87.49,101045.0,84.4194,84.603,84.371,84.5547,101045.0
2024-05-06 09:30:00,88.18,89.33,88.0,89.31,33539.0,85.2215,86.3329,85.0475,86.3136,33539.0
2024-05-06 09:40:00,89.24,89.69,89.23,89.5,44067.0,86.2459,86.6808,86.2363,86.4972,44067.0
2024-05-06 09:50:00,89.56,90.61,89.54,90.56,68209.0,86.5552,87.57,86.5359,87.5217,68209.0
2024-05-06 10:00:00,90.56,90.77,90.4,90.53,30765.0,87.5217,87.7246,87.367,87.4927,30765.0
2024-05-06 10:10:00,90.54,90.97,90.29,90.39,81029.0,87.5023,87.9179,87.2607,87.3574,81029.0
2024-05-06 10:20:00,90.37,90.55,89.95,90.04,39526.0,87.338,87.512,86.9321,87.0191,39526.0
2024-05-06 10:30:00,90.04,90.21,89.68,90.07,23368.0,87.0191,87.1834,86.6712,87.0481,23368.0
2024-05-06 10:40:00,90.14,90.22,90.02,90.09,15419.0,87.1157,87.1931,86.9998,87.0674,15419.0
2024-05-06 10:50:00,90.09,90.34,90.06,90.31,19753.0,87.0674,87.309,87.0384,87.28,19753.0
2024-05-06 11:00:00,90.31,90.31,89.64,89.75,12510.0,87.28,87.28,86.6325,86.7388,12510.0
2024-05-06 11:10:00,89.82,89.94,89.74,89.82,9480.0,86.8065,86.9225,86.7292,86.8065,9480.0
2024-05-06 11:20:00,89.83,89.92,89.63,89.9,20225.0,86.8162,86.9031,86.6229,86.8838,20225.0
2024-05-06 11:30:00,89.91,90.12,89.83,90.01,16551.0,86.8935,87.0964,86.8162,86.9901,16551.0
2024-05-06 11:40:00,90.05,90.25,90.01,90.17,11254.0,87.0288,87.2221,86.9901,87.1447,11254.0
2024-05-06 11:50:00,90.19,90.22,90.13,90.13,14431.0,87.1641,87.1931,87.1061,87.1061,14431.0
2024-05-06 12:00:00,90.11,90.16,89.81,89.98,41898.0,87.0868,87.1351,86.7968,86.9611,41898.0
2024-05-06 12:10:00,89.94,90.02,89.86,90.02,11161.0,86.9225,86.9998,86.8451,86.9998,11161.0
2024-05-06 12:20:00,90.0,90.08,89.89,90.02,7892.0,86.9804,87.0578,86.8741,86.9998,7892.0
2024-05-06 12:30:00,89.99,90.15,89.99,90.05,8579.0,86.9708,87.1254,86.9708,87.0288,8579.0
2024-05-06 12:40:00,90.03,90.17,89.98,90.01,16048.0,87.0094,87.1447,86.9611,86.9901,16048.0
2024-05-06 12:50:00,89.97,90.13,89.97,90.12,5959.0,86.9515,87.1061,86.9515,87.0964,5959.0
2024-05-06 13:00:00,90.11,90.17,90.01,90.05,10077.0,87.0868,87.1447,86.9901,87.0288,10077.0
2024-05-06 13:10:00,90.04,90.2,89.98,90.03,28180.0,87.0191,87.1737,86.9611,87.0094,28180.0
2024-05-06 13:20:00,90.05,90.19,89.87,89.91,20588.0,87.0288,87.1641,86.8548,86.8935,20588.0
2024-05-06 13:30:00,89.89,90.01,89.68,89.83,27790.0,86.8741,86.9901,86.6712,86.8162,27790.0
2024-05-06 13:40:00,89.84,89.85,89.7,89.84,14908.0,86.8258,86.8355,86.6905,86.8258,14908.0
2024-05-06 13:50:00,89.82,89.83,89.67,89.74,16305.0,86.8065,86.8162,86.6615,86.7292,16305.0
2024-05-06 14:00:00,89.75,89.77,89.58,89.61,14696.0,86.7388,86.7582,86.5745,86.6035,14696.0
2024-05-06 14:10:00,89.61,89.68,89.48,89.68,13166.0,86.6035,86.6712,86.4779,86.6712,13166.0
2024-05-06 14:20:00,89.67,89.93,89.65,89.88,22221.0,86.6615,86.9128,86.6422,86.8645,22221.0
2024-05-06 14:30:00,89.87,89.87,89.66,89.69,27634.0,86.8548,86.8548,86.6519,86.6808,27634.0
2024-05-06 14:40:00,89.68,89.7,89.53,89.63,34099.0,86.6712,86.6905,86.5262,86.6229,34099.0
2024-05-06 14:50:00,89.63,89.75,89.63,89.75,14649.0,86.6229,86.7388,86.6229,86.7388,14649.0
2024-05-06 15:00:00,89.74,89.83,89.64,89.82,21121.0,86.7292,86.8162,86.6325,86.8065,21121.0
2024-05-06 15:10:00,89.81,89.81,89.65,89.7,22648.0,86.7968,86.7968,86.6422,86.6905,22648.0
2024-05-06 15:20:00,89.72,89.87,89.7,89.81,29192.0,86.7098,86.8548,86.6905,86.7968,29192.0
2024-05-06 15:30:00,89.81,89.9,89.72,89.86,43478.0,86.7968,86.8838,86.7098,86.8451,43478.0
2024-05-06 15:40:00,89.86,90.02,89.83,90.01,57965.0,86.8451,86.9998,86.8162,86.9901,57965.0
2024-05-06 15:50:00,89.99,90.0,89.78,89.83,186485.0,86.9708,86.9804,86.7678,86.8162,186485.0
2024-05-07 09:30:00,90.32,90.5,89.9,89.92,35443.0,87.2897,87.4637,86.8838,86.9031,35443.0
2024-05-07 09:40:00,89.95,90.16,89.87,89.96,8543.0,86.9321,87.1351,86.8548,86.9418,8543.0
2024-05-07 09:50:00,90.0,90.38,89.96,90.15,15983.0,86.9804,87.3477,86.9418,87.1254,15983.0
2024-05-07 10:00:00,90.16,90.55,90.16,90.48,23862.0,87.1351,87.512,87.1351,87.4443,23862.0
2024-05-07 10:10:00,90.43,90.74,90.36,90.45,20150.0,87.396,87.6956,87.3284,87.4153,20150.0
2024-05-07 10:20:00,90.48,90.49,90.18,90.31,20756.0,87.4443,87.454,87.1544,87.28,20756.0
2024-05-07 10:30:00,90.28,90.48,90.25,90.38,12922.0,87.2511,87.4443,87.2221,87.3477,12922.0
2024-05-07 10:40:00,90.43,90.47,90.23,90.37,17484.0,87.396,87.4347,87.2027,87.338,17484.0
2024-05-07 10:50:00,90.34,90.64,90.34,90.63,22047.0,87.309,87.599,87.309,87.5893,22047.0
2024-05-07 11:00:00,90.72,90.85,90.62,90.73,18413.0,87.6763,87.8019,87.5796,87.686,18413.0
2024-05-07 11:10:00,90.72,90.74,90.53,90.68,12122.0,87.6763,87.6956,87.4927,87.6376,12122.0
2024-05-07 11:20:00,90.67,90.7,90.47,90.54,13290.0,87.628,87.657,87.4347,87.5023,13290.0
2024-05-07 11:30:00,90.59,90.69,90.49,90.58,11829.0,87.5507,87.6473,87.454,87.541,11829.0
2024-05-07 11:40:00,90.6,90.78,90.55,90.71,10869.0,87.5603,87.7343,87.512,87.6666,10869.0
2024-05-07 11:50:00,90.71,90.77,90.59,90.73,10434.0,87.6666,87.7246,87.5507,87.686,10434.0
2024-05-07 12:00:00,90.76,90.8,90.63,90.74,8995.0,87.7149,87.7536,87.5893,87.6956,8995.0
2024-05-07 12:10:00,90.71,90.78,90.55,90.57,7895.0,87.6666,87.7343,87.512,87.5313,7895.0
2024-05-07 12:20:00,90.55,90.69,90.46,90.66,12010.0,87.512,87.6473,87.425,87.6183,12010.0
2024-05-07 12:30:00,90.63,90.64,90.47,90.53,5149.0,87.5893,87.599,87.4347,87.4927,5149.0
2024-05-07 12:40:00,90.56,90.6,90.35,90.46,16505.0,87.5217,87.5603,87.3187,87.425,16505.0
2024-05-07 12:50:00,90.45,90.46,90.27,90.33,8826.0,87.4153,87.425,87.2414,87.2994,8826.0
2024-05-07 13:00:00,90.35,90.38,90.22,90.33,7059.0,87.3187,87.3477,87.1931,87.2994,7059.0
2024-05-07 13:10:00,90.35,90.37,90.21,90.29,3575.0,87.3187,87.338,87.1834,87.2607,3575.0
2024-05-07 13:20:00,90.31,90.65,90.28,90.65,18105.0,87.28,87.6086,87.2511,87.6086,18105.0
2024-05-07 13:30:00,90.66,90.66,90.29,90.37,26972.0,87.6183,87.6183,87.2607,87.338,26972.0
2024-05-07 13:40:00,90.37,90.37,89.95,89.95,39120.0,87.338,87.338,86.9321,86.9321,39120.0
2024-05-07 13:50:00,89.95,90.07,89.75,89.78,6768.0,86.9321,87.0481,86.7388,86.7678,6768.0
2024-05-07 14:00:00,89.83,89.94,89.68,89.73,4966.0,86.8162,86.9225,86.6712,86.7195,4966.0
2024-05-07 14:10:00,89.75,89.89,89.72,89.72,11932.0,86.7388,86.8741,86.7098,86.7098,11932.0
2024-05-07 14:20:00,89.73,89.76,89.56,89.62,9013.0,86.7195,86.7485,86.5552,86.6132,9013.0
2024-05-07 14:30:00,89.64,89.72,89.44,89.55,17513.0,86.6325,86.7098,86.4392,86.5455,17513.0
2024-05-07 14:40:00,89.56,89.7,89.54,89.62,11160.0,86.5552,86.6905,86.5359,86.6132,11160.0
2024-05-07 14:50:00,89.6,89.68,89.59,89.62,9459.0,86.5939,86.6712,86.5842,86.6132,9459.0
2024-05-07 15:00:00,89.63,89.77,89.6,89.76,6079.0,86.6229,86.7582,86.5939,86.7485,6079.0
2024-05-07 15:10:00,89.73,89.75,89.47,89.52,10199.0,86.7195,86.7388,86.4682,86.5166,10199.0
2024-05-07 15:20:00,89.54,89.65,89.49,89.49,16472.0,86.5359,86.6422,86.4876,86.4876,16472.0
2024-05-07 15:30:00,89.48,89.52,89.41,89.45,9203.0,86.4779,86.5166,86.4102,86.4489,9203.0
2024-05-07 15:40:00,89.45,89.65,89.44,89.65,15367.0,86.4489,86.6422,86.4392,86.6422,15367.0
2024-05-07 15:50:00,89.68,89.86,89.43,89.52,92947.0,86.6712,86.8451,86.4296,86.5166,92947.0
2024-05-08 09:30:00,88.76,89.6,88.75,89.39,23569.0,85.782,86.5939,85.7724,86.3909,23569.0
2024-05-08 09:40:00,89.25,89.59,88.89,89.59,6781.0,86.2556,86.5842,85.9077,86.5842,6781.0
2024-05-08 09:50:00,89.67,89.86,89.35,89.7,9971.0,86.6615,86.8451,86.3523,86.6905,9971.0
2024-05-08 10:00:00,89.81,89.86,89.53,89.64,6717.0,86.7968,86.8451,86.5262,86.6325,6717.0
2024-05-08 10:10:00,89.76,89.85,89.4,89.65,11949.0,86.7485,86.8355,86.4006,86.6422,11949.0
2024-05-08 10:20:00,89.69,89.8,89.59,89.63,15761.0,86.6808,86.7872,86.5842,86.6229,15761.0
2024-05-08 10:30:00,89.59,89.93,89.55,89.89,9121.0,86.5842,86.9128,86.5455,86.8741,9121.0
2024-05-08 10:40:00,89.88,90.04,89.79,89.89,5987.0,86.8645,87.0191,86.7775,86.8741,5987.0
2024-05-08 10:50:00,89.89,89.92,89.68,89.78,6648.0,86.8741,86.9031,86.6712,86.7678,6648.0
2024-05-08 11:00:00,89.85,89.92,89.62,89.63,5426.0,86.8355,86.9031,86.6132,86.6229,5426.0
2024-05-08 11:10:00,89.68,89.86,89.54,89.79,10055.0,86.6712,86.8451,86.5359,86.7775,10055.0
2024-05-08 11:20:00,89.79,89.81,89.68,89.74,3311.0,86.7775,86.7968,86.6712,86.7292,3311.0
2024-05-08 11:30:00,89.74,89.77,89.66,89.69,2506.0,86.7292,86.7582,86.6519,86.6808,2506.0
2024-05-08 11:40:00,89.68,89.71,89.51,89.51,5659.0,86.6712,86.7002,86.5069,86.5069,5659.0
2024-05-08 11:50:00,89.61,89.61,89.49,89.53,4856.0,86.6035,86.6035,86.4876,86.5262,4856.0
2024-05-08 12:00:00,89.59,89.6,89.49,89.5,3736.0,86.5842,86.5939,86.4876,86.4972,3736.0
2024-05-08 12:10:00,89.5,89.58,89.38,89.53,8405.0,86.4972,86.5745,86.3812,86.5262,8405.0
2024-05-08 12:20:00,89.51,89.79,89.5,89.79,8229.0,86.5069,86.7775,86.4972,86.7775,8229.0
2024-05-08 12:30:00,89.73,89.73,89.58,89.71,9173.0,86.7195,86.7195,86.5745,86.7002,9173.0
2024-05-08 12:40:00,89.71,89.82,89.65,89.74,4163.0,86.7002,86.8065,86.6422,86.7292,4163.0
2024-05-08 12:50:00,89.74,89.82,89.72,89.79,7058.0,86.7292,86.8065,86.7098,86.7775,7058.0
2024-05-08 13:00:00,89.77,89.77,89.6,89.64,4649.0,86.7582,86.7582,86.5939,86.6325,4649.0
2024-05-08 13:10:00,89.64,89.74,89.61,89.69,4200.0,86.6325,86.7292,86.6035,86.6808,4200.0
2024-05-08 13:20:00,89.67,89.8,89.65,89.67,7100.0,86.6615,86.7872,86.6422,86.6615,7100.0
2024-05-08 13:30:00,89.68,89.79,89.67,89.78,3857.0,86.6712,86.7775,86.6615,86.7678,3857.0
2024-05-08 13:40:00,89.77,89.88,89.74,89.86,7386.0,86.7582,86.8645,86.7292,86.8451,7386.0
2024-05-08 13:50:00,89.89,89.96,89.85,89.94,4321.0,86.8741,86.9418,86.8355,86.9225,4321.0
2024-05-08 14:00:00,89.97,89.97,89.8,89.81,4613.0,86.9515,86.9515,86.7872,86.7968,4613.0
2024-05-08 14:10:00,89.79,89.91,89.76,89.87,7816.0,86.7775,86.8935,86.7485,86.8548,7816.0
2024-05-08 14:20:00,89.88,89.92,89.78,89.92,5703.0,86.8645,86.9031,86.7678,86.9031,5703.0
2024-05-08 14:30:00,89.87,89.94,89.87,89.92,6504.0,86.8548,86.9225,86.8548,86.9031,6504.0
2024-05-08 14:40:00,89.94,89.94,89.85,89.94,10611.0,86.9225,86.9225,86.8355,86.9225,10611.0
2024-05-08 14:50:00,89.97,89.97,89.88,89.88,9522.0,86.9515,86.9515,86.8645,86.8645,9522.0
2024-05-08 15:00:00,89.88,89.88,89.75,89.83,8227.0,86.8645,86.8645,86.7388,86.8162,8227.0
2024-05-08 15:10:00,89.79,89.93,89.75,89.9,6009.0,86.7775,86.9128,86.7388,86.8838,6009.0
2024-05-08 15:20:00,89.91,89.98,89.89,89.92,11843.0,86.8935,86.9611,86.8741,86.9031,11843.0
2024-05-08 15:30:00,89.9,89.95,89.83,89.89,11249.0,86.8838,86.9321,86.8162,86.8741,11249.0
2024-05-08 15:40:00,89.87,90.0,89.87,89.91,18555.0,86.8548,86.9804,86.8548,86.8935,18555.0
2024-05-08 15:50:00,89.94,90.19,89.86,90.03,120111.0,86.9225,87.1641,86.8451,87.0094,120111.0
2024-05-09 09:30:00,90.17,90.17,89.78,90.04,15866.0,87.1447,87.1447,86.7678,87.0191,15866.0
2024-05-09 09:40:00,89.97,90.0,89.78,89.98,6066.0,86.9515,86.9804,86.7678,86.9611,6066.0
2024-05-09 09:50:00,89.97,90.36,89.92,90.1,46423.0,86.9515,87.3284,86.9031,87.0771,46423.0
2024-05-09 10:00:00,90.04,90.58,90.04,90.55,21744.0,87.0191,87.541,87.0191,87.512,21744.0
2024-05-09 10:10:00,90.57,90.66,90.38,90.66,26134.0,87.5313,87.6183,87.3477,87.6183,26134.0
2024-05-09 10:20:00,90.66,90.84,90.56,90.61,20268.0,87.6183,87.7923,87.5217,87.57,20268.0
2024-05-09 10:30:00,90.65,91.13,90.64,90.87,42844.0,87.6086,88.0725,87.599,87.8213,42844.0
2024-05-09 10:40:00,90.95,91.0,90.86,90.95,13704.0,87.8986,87.9469,87.8116,87.8986,13704.0
2024-05-09 10:50:00,90.98,91.24,90.91,91.06,30251.0,87.9276,88.1788,87.8599,88.0049,30251.0
2024-05-09 11:00:00,91.08,91.33,91.01,91.32,25150.0,88.0242,88.2658,87.9566,88.2562,25150.0
2024-05-09 11:10:00,91.34,91.39,91.17,91.22,22437.0,88.2755,88.3238,88.1112,88.1595,22437.0
2024-05-09 11:20:00,91.26,91.34,91.05,91.23,20222.0,88.1982,88.2755,87.9952,88.1692,20222.0
2024-05-09 11:30:00,91.25,91.46,91.2,91.3,37800.0,88.1885,88.3915,88.1402,88.2368,37800.0
2024-05-09 11:40:00,91.26,91.26,91.07,91.17,19575.0,88.1982,88.1982,88.0145,88.1112,19575.0
2024-05-09 11:50:00,91.15,91.18,91.06,91.08,27809.0,88.0919,88.1209,88.0049,88.0242,27809.0
2024-05-09 12:00:00,91.09,91.31,91.06,91.31,14234.0,88.0339,88.2465,88.0049,88.2465,14234.0
2024-05-09 12:10:00,91.33,91.45,91.21,91.4,63164.0,88.2658,88.3818,88.1499,88.3335,63164.0
2024-05-09 12:20:00,91.44,91.57,91.39,91.49,35536.0,88.3721,88.4978,88.3238,88.4205,35536.0
2024-05-09 12:30:00,91.51,91.57,91.47,91.51,7410.0,88.4398,88.4978,88.4011,88.4398,7410.0
2024-05-09 12:40:00,91.51,91.61,91.48,91.48,20999.0,88.4398,88.5364,88.4108,88.4108,20999.0
2024-05-09 12:50:00,91.5,91.71,91.5,91.69,26868.0,88.4301,88.6331,88.4301,88.6137,26868.0
2024-05-09 13:00:00,91.69,91.69,91.42,91.45,8097.0,88.6137,88.6137,88.3528,88.3818,8097.0
2024-05-09 13:10:00,91.47,91.52,91.44,91.49,5871.0,88.4011,88.4494,88.3721,88.4205,5871.0
2024-05-09 13:20:00,91.5,91.54,91.36,91.51,25107.0,88.4301,88.4688,88.2948,88.4398,25107.0
2024-05-09 13:30:00,91.48,91.51,91.37,91.44,42583.0,88.4108,88.4398,88.3045,88.3721,42583.0
2024-05-09 13:40:00,91.44,91.46,91.28,91.29,22200.0,88.3721,88.3915,88.2175,88.2272,22200.0
2024-05-09 13:50:00,91.29,91.34,91.21,91.27,8067.0,88.2272,88.2755,88.1499,88.2078,8067.0
2024-05-09 14:00:00,91.26,91.26,91.08,91.08,15642.0,88.1982,88.1982,88.0242,88.0242,15642.0
2024-05-09 14:10:00,91.09,91.16,91.0,91.05,11470.0,88.0339,88.1015,87.9469,87.9952,11470.0
2024-05-09 14:20:00,91.03,91.13,90.99,91.13,7934.0,87.9759,88.0725,87.9372,88.0725,7934.0
2024-05-09 14:30:00,91.16,91.36,91.14,91.23,14990.0,88.1015,88.2948,88.0822,88.1692,14990.0
2024-05-09 14:40:00,91.22,91.32,91.18,91.3,10231.0,88.1595,88.2562,88.1209,88.2368,10231.0
2024-05-09 14:50:00,91.31,91.35,91.28,91.33,10156.0,88.2465,88.2852,88.2175,88.2658,10156.0
2024-05-09 15:00:00,91.33,91.33,91.26,91.32,11467.0,88.2658,88.2658,88.1982,88.2562,11467.0
2024-05-09 15:10:00,91.3,91.31,91.12,91.22,12950.0,88.2368,88.2465,88.0629,88.1595,12950.0
2024-05-09 15:20:00,91.23,91.26,91.13,91.24,20287.0,88.1692,88.1982,88.0725,88.1788,20287.0
2024-05-09 15:30:00,91.23,91.56,91.22,91.5,42143.0,88.1692,88.4881,88.1595,88.4301,42143.0
2024-05-09 15:40:00,91.5,91.66,91.29,91.66,45255.0,88.4301,88.5848,88.2272,88.5848,45255.0
2024-05-09 15:50:00,91.66,91.93,91.58,91.67,213351.0,88.5848,88.8457,88.5074,88.5944,213351.0
2024-05-10 09:30:00,92.4,93.27,92.3,93.03,70677.0,89.2999,90.1407,89.2033,89.9088,70677.0
2024-05-10 09:40:00,92.87,93.44,92.87,93.3,38723.0,89.7542,90.305,89.7542,90.1697,38723.0
2024-05-10 09:50:00,93.44,93.49,93.16,93.43,76106.0,90.305,90.3534,90.0344,90.2954,76106.0
2024-05-10 10:00:00,93.42,93.43,92.99,93.1,44657.0,90.2857,90.2954,89.8701,89.9764,44657.0
2024-05-10 10:10:00,93.08,93.09,92.62,92.8,54610.0,89.9571,89.9668,89.5125,89.6865,54610.0
2024-05-10 10:20:00,92.83,93.18,92.77,93.14,45388.0,89.7155,90.0538,89.6575,90.0151,45388.0
2024-05-10 10:30:00,93.17,93.35,92.87,93.34,39087.0,90.0441,90.2181,89.7542,90.2084,39087.0
2024-05-10 10:40:00,93.35,93.36,93.05,93.24,34825.0,90.2181,90.2277,89.9281,90.1117,34825.0
2024-05-10 10:50:00,93.21,93.28,92.95,93.13,16558.0,90.0827,90.1504,89.8315,90.0054,16558.0
2024-05-10 11:00:00,93.1,93.15,92.89,92.99,31425.0,89.9764,90.0248,89.7735,89.8701,31425.0
2024-05-10 11:10:00,92.98,93.05,92.91,93.04,20075.0,89.8605,89.9281,89.7928,89.9185,20075.0
2024-05-10 11:20:00,93.05,93.11,92.98,93.04,20610.0,89.9281,89.9861,89.8605,89.9185,20610.0
2024-05-10 11:30:00,93.02,93.02,92.88,92.98,17827.0,89.8991,89.8991,89.7638,89.8605,17827.0
2024-05-10 11:40:00,93.01,93.02,92.64,92.72,12569.0,89.8895,89.8991,89.5319,89.6092,12569.0
2024-05-10 11:50:00,92.75,92.9,92.75,92.81,16441.0,89.6382,89.7832,89.6382,89.6962,16441.0
2024-05-10 12:00:00,92.81,92.9,92.65,92.7,14348.0,89.6962,89.7832,89.5415,89.5899,14348.0
2024-05-10 12:10:00,92.69,92.78,92.63,92.75,17256.0,89.5802,89.6672,89.5222,89.6382,17256.0
2024-05-10 12:20:00,92.76,92.96,92.74,92.86,18090.0,89.6478,89.8411,89.6285,89.7445,18090.0
2024-05-10 12:30:00,92.88,92.93,92.76,92.8,11329.0,89.7638,89.8121,89.6478,89.6865,11329.0
2024-05-10 12:40:00,92.8,93.12,92.79,93.11,29025.0,89.6865,89.9958,89.6768,89.9861,29025.0
2024-05-10 12:50:00,93.06,93.19,93.01,93.13,19351.0,89.9378,90.0634,89.8895,90.0054,19351.0
2024-05-10 13:00:00,93.13,93.17,92.91,92.92,14765.0,90.0054,90.0441,89.7928,89.8025,14765.0
2024-05-10 13:10:00,92.94,93.03,92.87,92.99,18819.0,89.8218,89.9088,89.7542,89.8701,18819.0
2024-05-10 13:20:00,92.99,92.99,92.79,92.85,15366.0,89.8701,89.8701,89.6768,89.7348,15366.0
2024-05-10 13:30:00,92.87,93.14,92.87,93.08,13074.0,89.7542,90.0151,89.7542,89.9571,13074.0
2024-05-10 13:40:00,93.07,93.27,93.07,93.27,25439.0,89.9474,90.1407,89.9474,90.1407,25439.0
2024-05-10 13:50:00,93.28,93.38,93.17,93.35,46818.0,90.1504,90.247,90.0441,90.2181,46818.0
2024-05-10 14:00:00,93.36,93.39,93.21,93.33,22342.0,90.2277,90.2567,90.0827,90.1987,22342.0
2024-05-10 14:10:00,93.33,93.55,93.32,93.55,22903.0,90.1987,90.4113,90.1891,90.4113,22903.0
2024-05-10 14:20:00,93.58,93.61,93.44,93.51,27799.0,90.4403,90.4693,90.305,90.3727,27799.0
2024-05-10 14:30:00,93.52,93.52,93.35,93.39,18671.0,90.3823,90.3823,90.2181,90.2567,18671.0
2024-05-10 14:40:00,93.41,93.49,93.4,93.45,35997.0,90.276,90.3534,90.2664,90.3147,35997.0
2024-05-10 14:50:00,93.46,93.63,93.35,93.54,62171.0,90.3244,90.4887,90.2181,90.4017,62171.0
2024-05-10 15:00:00,93.6,93.67,93.46,93.64,53314.0,90.4597,90.5273,90.3244,90.4983,53314.0
2024-05-10 15:10:00,93.64,93.76,93.54,93.7,141326.0,90.4983,90.6143,90.4017,90.5563,141326.0
2024-05-10 15:20:00,93.68,93.76,93.53,93.54,40920.0,90.537,90.6143,90.392,90.4017,40920.0
2024-05-10 15:30:00,93.53,93.59,93.41,93.58,47072.0,90.392,90.45,90.276,90.4403,47072.0
2024-05-10 15:40:00,93.58,93.88,93.57,93.84,123056.0,90.4403,90.7303,90.4307,90.6916,123056.0
2024-05-10 15:50:00,93.85,94.05,93.72,94.03,303117.0,90.7013,90.8946,90.5756,90.8752,303117.0
2024-05-13 09:30:00,94.55,94.58,93.44,93.87,51625.0,91.3778,91.4068,90.305,90.7206,51625.0
2024-05-13 09:40:00,93.85,93.9,93.38,93.56,24856.0,90.7013,90.7496,90.247,90.421,24856.0
2024-05-13 09:50:00,93.6,93.78,93.41,93.45,14510.0,90.4597,90.6336,90.276,90.3147,14510.0
2024-05-13 10:00:00,93.42,93.42,92.79,92.79,27198.0,90.2857,90.2857,89.6768,89.6768,27198.0
2024-05-13 10:10:00,92.77,93.14,92.45,93.11,16969.0,89.6575,90.0151,89.3482,89.9861,16969.0
2024-05-13 10:20:00,93.05,93.11,92.83,92.87,28910.0,89.9281,89.9861,89.7155,89.7542,28910.0
2024-05-13 10:30:00,92.88,93.1,92.69,93.0,25377.0,89.7638,89.9764,89.5802,89.8798,25377.0
2024-05-13 10:40:00,93.0,93.32,92.93,93.07,19771.0,89.8798,90.1891,89.8121,89.9474,19771.0
2024-05-13 10:50:00,92.99,93.36,92.95,93.3,28683.0,89.8701,90.2277,89.8315,90.1697,28683.0
2024-05-13 11:00:00,93.26,93.56,93.07,93.56,16437.0,90.1311,90.421,89.9474,90.421,16437.0
2024-05-13 11:10:00,93.56,93.88,93.38,93.86,30708.0,90.421,90.7303,90.247,90.7109,30708.0
2024-05-13 11:20:00,93.86,93.86,93.65,93.73,29136.0,90.7109,90.7109,90.508,90.5853,29136.0
2024-05-13 11:30:00,93.7,93.71,93.31,93.38,63126.0,90.5563,90.566,90.1794,90.247,63126.0
2024-05-13 11:40:00,93.42,93.52,93.39,93.46,16917.0,90.2857,90.3823,90.2567,90.3244,16917.0
2024-05-13 11:50:00,93.46,93.9,93.44,93.84,81825.0,90.3244,90.7496,90.305,90.6916,81825.0
2024-05-13 12:00:00,93.87,93.93,93.73,93.87,72713.0,90.7206,90.7786,90.5853,90.7206,72713.0
2024-05-13 12:10:00,93.9,93.9,93.65,93.8,14460.0,90.7496,90.7496,90.508,90.653,14460.0
2024-05-13 12:20:00,93.8,93.9,93.74,93.79,26873.0,90.653,90.7496,90.595,90.6433,26873.0
2024-05-13 12:30:00,93.82,93.87,93.67,93.71,47543.0,90.6723,90.7206,90.5273,90.566,47543.0
2024-05-13 12:40:00,93.75,93.76,93.63,93.63,11678.0,90.6046,90.6143,90.4887,90.4887,11678.0
2024-05-13 12:50:00,93.57,93.63,93.33,93.38,19001.0,90.4307,90.4887,90.1987,90.247,19001.0
2024-05-13 13:00:00,93.34,93.45,93.24,93.24,12165.0,90.2084,90.3147,90.1117,90.1117,12165.0
2024-05-13 13:10:00,93.21,93.35,93.1,93.32,8723.0,90.0827,90.2181,89.9764,90.1891,8723.0
2024-05-13 13:20:00,93.31,93.57,93.29,93.39,14351.0,90.1794,90.4307,90.1601,90.2567,14351.0
2024-05-13 13:30:00,93.39,93.39,93.12,93.17,9514.0,90.2567,90.2567,89.9958,90.0441,9514.0
2024-05-13 13:40:00,93.15,93.3,93.07,93.22,11609.0,90.0248,90.1697,89.9474,90.0924,11609.0
2024-05-13 13:50:00,93.2,93.38,93.18,93.36,14504.0,90.0731,90.247,90.0538,90.2277,14504.0
2024-05-13 14:00:00,93.37,93.37,93.14,93.29,10601.0,90.2374,90.2374,90.0151,90.1601,10601.0
2024-05-13 14:10:00,93.28,93.34,93.17,93.24,25403.0,90.1504,90.2084,90.0441,90.1117,25403.0
2024-05-13 14:20:00,93.24,93.31,93.01,93.05,62336.0,90.1117,90.1794,89.8895,89.9281,62336.0
2024-05-13 14:30:00,93.04,93.41,93.03,93.31,21732.0,89.9185,90.276,89.9088,90.1794,21732.0
2024-05-13 14:40:00,93.31,93.31,93.15,93.15,7270.0,90.1794,90.1794,90.0248,90.0248,7270.0
2024-05-13 14:50:00,93.16,93.4,93.15,93.33,48299.0,90.0344,90.2664,90.0248,90.1987,48299.0
2024-05-13 15:00:00,93.3,93.35,93.04,93.04,19358.0,90.1697,90.2181,89.9185,89.9185,19358.0
2024-05-13 15:10:00,93.03,93.11,92.9,93.03,48987.0,89.9088,89.9861,89.7832,89.9088,48987.0
2024-05-13 15:20:00,93.02,93.02,92.84,92.88,23669.0,89.8991,89.8991,89.7252,89.7638,23669.0
2024-05-13 15:30:00,92.89,93.16,92.86,93.09,26733.0,89.7735,90.0344,89.7445,89.9668,26733.0
2024-05-13 15:40:00,93.09,93.2,92.99,93.09,32874.0,89.9668,90.0731,89.8701,89.9668,32874.0
2024-05-13 15:50:00,93.09,93.35,93.03,93.15,129563.0,89.9668,90.2181,89.9088,90.0248,129563.0
2024-05-14 09:30:00,94.54,94.79,93.65,94.64,34783.0,91.3681,91.6097,90.508,91.4648,34783.0
2024-05-14 09:40:00,94.69,95.24,94.59,95.21,65876.0,91.5131,92.0446,91.4164,92.0156,65876.0
2024-05-14 09:50:00,95.17,95.56,94.98,95.45,56149.0,91.977,92.3539,91.7934,92.2476,56149.0
2024-05-14 10:00:00,95.41,95.41,94.92,94.97,27479.0,92.2089,92.2089,91.7354,91.7837,27479.0
2024-05-14 10:10:00,95.06,95.98,95.05,95.73,71356.0,91.8707,92.7598,91.861,92.5182,71356.0
2024-05-14 10:20:00,95.76,96.0,95.59,95.98,43487.0,92.5472,92.7791,92.3829,92.7598,43487.0
2024-05-14 10:30:00,95.99,96.15,95.7,95.95,59778.0,92.7695,92.9241,92.4892,92.7308,59778.0
2024-05-14 10:40:00,95.91,96.04,95.78,95.96,51116.0,92.6922,92.8178,92.5665,92.7405,51116.0
2024-05-14 10:50:00,95.92,96.0,95.52,95.63,39839.0,92.7018,92.7791,92.3152,92.4216,39839.0
2024-05-14 11:00:00,95.64,95.74,95.51,95.69,8076.0,92.4312,92.5279,92.3056,92.4795,8076.0
2024-05-14 11:10:00,95.69,95.75,95.47,95.52,13474.0,92.4795,92.5375,92.2669,92.3152,13474.0
2024-05-14 11:20:00,95.52,95.66,95.39,95.55,32412.0,92.3152,92.4506,92.1896,92.3442,32412.0
2024-05-14 11:30:00,95.53,95.55,95.32,95.38,19422.0,92.3249,92.3442,92.122,92.1799,19422.0
2024-05-14 11:40:00,95.35,95.6,95.35,95.58,14009.0,92.151,92.3926,92.151,92.3732,14009.0
2024-05-14 11:50:00,95.58,95.62,95.49,95.58,19923.0,92.3732,92.4119,92.2863,92.3732,19923.0
2024-05-14 12:00:00,95.59,95.68,95.36,95.36,19707.0,92.3829,92.4699,92.1606,92.1606,19707.0
2024-05-14 12:10:00,95.34,95.35,95.25,95.34,15376.0,92.1413,92.151,92.0543,92.1413,15376.0
2024-05-14 12:20:00,95.36,95.36,95.24,95.28,5683.0,92.1606,92.1606,92.0446,92.0833,5683.0
2024-05-14 12:30:00,95.28,95.45,95.24,95.43,14109.0,92.0833,92.2476,92.0446,92.2283,14109.0
2024-05-14 12:40:00,95.43,95.64,95.36,95.42,41395.0,92.2283,92.4312,92.1606,92.2186,41395.0
2024-05-14 12:50:00,95.38,95.6,95.38,95.59,8491.0,92.1799,92.3926,92.1799,92.3829,8491.0
2024-05-14 13:00:00,95.57,95.69,95.19,95.19,13957.0,92.3636,92.4795,91.9963,91.9963,13957.0
2024-05-14 13:10:00,95.22,95.38,95.19,95.37,14958.0,92.0253,92.1799,91.9963,92.1703,14958.0
2024-05-14 13:20:00,95.41,95.5,95.35,95.45,7237.0,92.2089,92.2959,92.151,92.2476,7237.0
2024-05-14 13:30:00,95.46,95.52,95.44,95.45,6857.0,92.2573,92.3152,92.2379,92.2476,6857.0
2024-05-14 13:40:00,95.45,95.52,95.23,95.43,21211.0,92.2476,92.3152,92.035,92.2283,21211.0
2024-05-14 13:50:00,95.43,95.5,95.26,95.26,7661.0,92.2283,92.2959,92.064,92.064,7661.0
2024-05-14 14:00:00,95.29,95.71,95.28,95.67,17658.0,92.093,92.4989,92.0833,92.4602,17658.0
2024-05-14 14:10:00,95.68,95.8,95.6,95.78,15131.0,92.4699,92.5859,92.3926,92.5665,15131.0
2024-05-14 14:20:00,95.77,95.81,95.61,95.65,13521.0,92.5569,92.5955,92.4022,92.4409,13521.0
2024-05-14 14:30:00,95.61,95.72,95.47,95.71,23882.0,92.4022,92.5085,92.2669,92.4989,23882.0
2024-05-14 14:40:00,95.7,95.88,95.6,95.62,14949.0,92.4892,92.6632,92.3926,92.4119,14949.0
2024-05-14 14:50:00,95.6,95.84,95.57,95.81,21436.0,92.3926,92.6245,92.3636,92.5955,21436.0
2024-05-14 15:00:00,95.81,95.94,95.79,95.92,19542.0,92.5955,92.7212,92.5762,92.7018,19542.0
2024-05-14 15:10:00,95.92,96.13,95.91,96.11,29758.0,92.7018,92.9048,92.6922,92.8855,29758.0
2024-05-14 15:20:00,96.1,96.17,95.98,96.08,33099.0,92.8758,92.9434,92.7598,92.8565,33099.0
2024-05-14 15:30:00,96.08,96.14,95.98,96.08,49978.0,92.8565,92.9144,92.7598,92.8565,49978.0
2024-05-14 15:40:00,96.08,96.23,95.93,95.94,104444.0,92.8565,93.0014,92.7115,92.7212,104444.0
2024-05-14 15:50:00,95.89,96.61,95.84,96.2,235752.0,92.6728,93.3687,92.6245,92.9724,235752.0
2024-05-15 09:30:00,97.24,98.19,96.79,97.76,83235.0,93.9775,94.8957,93.5426,94.4801,83235.0
2024-05-15 09:40:00,97.76,98.02,97.54,97.93,25202.0,94.4801,94.7314,94.2675,94.6444,25202.0
2024-05-15 09:50:00,97.9,98.51,97.79,98.44,73678.0,94.6154,95.2049,94.5091,95.1373,73678.0
2024-05-15 10:00:00,98.44,98.49,97.62,97.75,26889.0,95.1373,95.1856,94.3448,94.4704,26889.0
2024-05-15 10:10:00,97.81,97.94,97.7,97.94,16493.0,94.5284,94.6541,94.4221,94.6541,16493.0
2024-05-15 10:20:00,97.91,98.17,97.75,97.99,15458.0,94.6251,94.8763,94.4704,94.7024,15458.0
2024-05-15 10:30:00,97.99,98.19,97.79,98.13,33116.0,94.7024,94.8957,94.5091,94.8377,33116.0
2024-05-15 10:40:00,98.11,98.19,97.87,97.97,26087.0,94.8184,94.8957,94.5864,94.683,26087.0
2024-05-15 10:50:00,98.01,98.04,97.8,97.85,13667.0,94.7217,94.7507,94.5188,94.5671,13667.0
2024-05-15 11:00:00,97.83,98.21,97.68,98.19,26435.0,94.5477,94.915,94.4028,94.8957,26435.0
2024-05-15 11:10:00,98.16,98.37,98.14,98.21,16669.0,94.8667,95.0696,94.8473,94.915,16669.0
2024-05-15 11:20:00,98.16,98.23,97.77,97.97,25137.0,94.8667,94.9343,94.4898,94.683,25137.0
2024-05-15 11:30:00,97.94,97.94,97.46,97.46,18965.0,94.6541,94.6541,94.1902,94.1902,18965.0
2024-05-15 11:40:00,97.42,97.68,97.33,97.62,45965.0,94.1515,94.4028,94.0645,94.3448,45965.0
2024-05-15 11:50:00,97.64,98.11,97.64,97.91,43547.0,94.3641,94.8184,94.3641,94.6251,43547.0
2024-05-15 12:00:00,97.91,98.0,97.72,97.99,78136.0,94.6251,94.712,94.4414,94.7024,78136.0
2024-05-15 12:10:00,98.01,98.24,98.01,98.17,21093.0,94.7217,94.944,94.7217,94.8763,21093.0
2024-05-15 12:20:00,98.14,98.14,98.03,98.04,11061.0,94.8473,94.8473,94.741,94.7507,11061.0
2024-05-15 12:30:00,98.06,98.33,97.98,98.25,30031.0,94.77,95.031,94.6927,94.9537,30031.0
2024-05-15 12:40:00,98.26,98.66,98.26,98.58,50362.0,94.9633,95.3499,94.9633,95.2726,50362.0
2024-05-15 12:50:00,98.55,98.68,98.52,98.59,22903.0,95.2436,95.3692,95.2146,95.2822,22903.0
2024-05-15 13:00:00,98.61,98.66,98.5,98.53,22877.0,95.3016,95.3499,95.1953,95.2243,22877.0
2024-05-15 13:10:00,98.53,98.7,98.5,98.68,16934.0,95.2243,95.3886,95.1953,95.3692,16934.0
2024-05-15 13:20:00,98.68,98.7,98.38,98.57,30998.0,95.3692,95.3886,95.0793,95.2629,30998.0
2024-05-15 13:30:00,98.59,98.6,98.41,98.53,20137.0,95.2822,95.2919,95.1083,95.2243,20137.0
2024-05-15 13:40:00,98.51,98.64,98.45,98.59,19068.0,95.2049,95.3306,95.1469,95.2822,19068.0
2024-05-15 13:50:00,98.6,98.84,98.6,98.81,26400.0,95.2919,95.5239,95.2919,95.4949,26400.0
2024-05-15 14:00:00,98.81,98.81,98.63,98.65,17132.0,95.4949,95.4949,95.3209,95.3402,17132.0
2024-05-15 14:10:00,98.66,98.66,97.94,98.27,313718.0,95.3499,95.3499,94.6541,94.973,313718.0
2024-05-15 14:20:00,98.26,98.38,97.82,97.92,69992.0,94.9633,95.0793,94.5381,94.6347,69992.0
2024-05-15 14:30:00,97.92,98.05,97.65,97.98,32468.0,94.6347,94.7604,94.3738,94.6927,32468.0
2024-05-15 14:40:00,98.03,98.19,97.94,98.12,18175.0,94.741,94.8957,94.6541,94.828,18175.0
2024-05-15 14:50:00,98.1,98.22,97.96,98.19,36802.0,94.8087,94.9247,94.6734,94.8957,36802.0
2024-05-15 15:00:00,98.2,98.4,98.08,98.19,180388.0,94.9053,95.0986,94.7894,94.8957,180388.0
2024-05-15 15:10:00,98.18,98.55,98.18,98.54,17705.0,94.886,95.2436,94.886,95.2339,17705.0
2024-05-15 15:20:00,98.52,98.73,98.49,98.71,16556.0,95.2146,95.4176,95.1856,95.3982,16556.0
2024-05-15 15:30:00,98.71,98.86,98.67,98.86,30350.0,95.3982,95.5432,95.3596,95.5432,30350.0
2024-05-15 15:40:00,98.87,98.92,98.73,98.85,43804.0,95.5529,95.6012,95.4176,95.5335,43804.0
2024-05-15 15:50:00,98.84,98.87,98.46,98.75,182364.0,95.5239,95.5529,95.1566,95.4369,182364.0
2024-05-16 09:30:00,98.75,98.93,98.03,98.89,59975.0,95.4369,95.6108,94.741,95.5722,59975.0
2024-05-16 09:40:00,98.86,99.0,98.67,98.92,32803.0,95.5432,95.6785,95.3596,95.6012,32803.0
2024-05-16 09:50:00,98.94,99.0,98.55,98.9,29129.0,95.6205,95.6785,95.2436,95.5818,29129.0
2024-05-16 10:00:00,98.96,98.96,98.3,98.46,21032.0,95.6398,95.6398,95.002,95.1566,21032.0
2024-05-16 10:10:00,98.49,98.95,98.39,98.94,24506.0,95.1856,95.6302,95.089,95.6205,24506.0
2024-05-16 10:20:00,98.9,98.9,98.7,98.84,13587.0,95.5818,95.5818,95.3886,95.5239,13587.0
2024-05-16 10:30:00,98.85,99.0,98.71,98.77,39102.0,95.5335,95.6785,95.3982,95.4562,39102.0
2024-05-16 10:40:00,98.78,98.93,98.66,98.67,46010.0,95.4659,95.6108,95.3499,95.3596,46010.0
2024-05-16 10:50:00,98.66,98.95,98.6,98.92,12381.0,95.3499,95.6302,95.2919,95.6012,12381.0
2024-05-16 11:00:00,98.96,99.12,98.89,98.93,17935.0,95.6398,95.7945,95.5722,95.6108,17935.0
2024-05-16 11:10:00,98.92,98.99,98.73,98.97,17880.0,95.6012,95.6688,95.4176,95.6495,17880.0
2024-05-16 11:20:00,98.98,99.02,98.88,98.97,16789.0,95.6592,95.6978,95.5625,95.6495,16789.0
2024-05-16 11:30:00,98.98,99.05,98.87,98.96,21078.0,95.6592,95.7268,95.5529,95.6398,21078.0
2024-05-16 11:40:00,98.99,99.06,98.82,98.86,17567.0,95.6688,95.7365,95.5045,95.5432,17567.0
2024-05-16 11:50:00,98.88,99.2,98.87,98.95,27984.0,95.5625,95.8718,95.5529,95.6302,27984.0
2024-05-16 12:00:00,98.94,98.94,98.78,98.87,15785.0,95.6205,95.6205,95.4659,95.5529,15785.0
2024-05-16 12:10:00,98.85,99.02,98.85,98.88,14109.0,95.5335,95.6978,95.5335,95.5625,14109.0
2024-05-16 12:20:00,98.88,98.96,98.84,98.89,18490.0,95.5625,95.6398,95.5239,95.5722,18490.0
2024-05-16 12:30:00,98.89,98.91,98.74,98.91,15389.0,95.5722,95.5915,95.4272,95.5915,15389.0
2024-05-16 12:40:00,98.91,98.94,98.87,98.88,14008.0,95.5915,95.6205,95.5529,95.5625,14008.0
2024-05-16 12:50:00,98.88,98.95,98.81,98.95,9702.0,95.5625,95.6302,95.4949,95.6302,9702.0
2024-05-16 13:00:00,98.91,98.91,98.72,98.75,13760.0,95.5915,95.5915,95.4079,95.4369,13760.0
2024-05-16 13:10:00,98.75,98.94,98.72,98.91,12734.0,95.4369,95.6205,95.4079,95.5915,12734.0
2024-05-16 13:20:00,98.91,98.93,98.45,98.69,29385.0,95.5915,95.6108,95.1469,95.3789,29385.0
2024-05-16 13:30:00,98.69,98.73,98.48,98.53,14642.0,95.3789,95.4176,95.1759,95.2243,14642.0
2024-05-16 13:40:00,98.51,98.66,98.45,98.63,15100.0,95.2049,95.3499,95.1469,95.3209,15100.0
2024-05-16 13:50:00,98.62,98.75,98.62,98.75,9390.0,95.3112,95.4369,95.3112,95.4369,9390.0
2024-05-16 14:00:00,98.78,98.81,98.6,98.64,10895.0,95.4659,95.4949,95.2919,95.3306,10895.0
2024-05-16 14:10:00,98.65,98.65,98.47,98.57,20164.0,95.3402,95.3402,95.1663,95.2629,20164.0
2024-05-16 14:20:00,98.6,98.69,98.56,98.58,10010.0,95.2919,95.3789,95.2533,95.2726,10010.0
2024-05-16 14:30:00,98.57,98.61,98.53,98.57,14519.0,95.2629,95.3016,95.2243,95.2629,14519.0
2024-05-16 14:40:00,98.57,98.72,98.53,98.61,21999.0,95.2629,95.4079,95.2243,95.3016,21999.0
2024-05-16 14:50:00,98.61,98.7,98.6,98.7,13350.0,95.3016,95.3886,95.2919,95.3886,13350.0
2024-05-16 15:00:00,98.71,98.76,98.63,98.63,42466.0,95.3982,95.4465,95.3209,95.3209,42466.0
2024-05-16 15:10:00,98.63,98.7,98.33,98.36,33983.0,95.3209,95.3886,95.031,95.06,33983.0
2024-05-16 15:20:00,98.34,98.4,98.22,98.36,37998.0,95.0406,95.0986,94.9247,95.06,37998.0
2024-05-16 15:30:00,98.36,98.36,98.06,98.07,41508.0,95.06,95.06,94.77,94.7797,41508.0
2024-05-16 15:40:00,98.07,98.17,98.02,98.08,41910.0,94.7797,94.8763,94.7314,94.7894,41910.0
2024-05-16 15:50:00,98.06,98.34,98.04,98.25,181730.0,94.77,95.0406,94.7507,94.9537,181730.0
2024-05-17 09:30:00,98.5,98.5,97.44,97.61,61305.0,95.1953,95.1953,94.1708,94.3351,61305.0
2024-05-17 09:40:00,97.6,97.6,97.03,97.06,34424.0,94.3255,94.3255,93.7746,93.8036,34424.0
2024-05-17 09:50:00,97.08,97.26,96.8,96.86,26059.0,93.8229,93.9969,93.5523,93.6103,26059.0
2024-05-17 10:00:00,96.78,97.04,96.7,96.77,81145.0,93.533,93.7843,93.4557,93.5233,81145.0
2024-05-17 10:10:00,96.81,96.95,96.11,96.18,64377.0,93.562,93.6973,92.8855,92.9531,64377.0
2024-05-17 10:20:00,96.1,96.56,96.06,96.42,31447.0,92.8758,93.3204,92.8371,93.1851,31447.0
2024-05-17 10:30:00,96.44,96.45,96.02,96.06,27140.0,93.2044,93.214,92.7985,92.8371,27140.0
2024-05-17 10:40:00,96.06,96.4,96.06,96.24,26642.0,92.8371,93.1657,92.8371,93.0111,26642.0
2024-05-17 10:50:00,96.21,96.21,96.0,96.12,19961.0,92.9821,92.9821,92.7791,92.8951,19961.0
2024-05-17 11:00:00,96.14,96.14,95.8,95.86,43266.0,92.9144,92.9144,92.5859,92.6438,43266.0
2024-05-17 11:10:00,95.89,96.55,95.86,96.31,45974.0,92.6728,93.3107,92.6438,93.0787,45974.0
2024-05-17 11:20:00,96.34,96.39,95.96,96.0,27206.0,93.1077,93.1561,92.7405,92.7791,27206.0
2024-05-17 11:30:00,96.03,96.04,95.83,96.0,31950.0,92.8081,92.8178,92.6148,92.7791,31950.0
2024-05-17 11:40:00,95.98,96.02,95.81,95.84,29848.0,92.7598,92.7985,92.5955,92.6245,29848.0
2024-05-17 11:50:00,95.84,96.08,95.82,96.08,17877.0,92.6245,92.8565,92.6052,92.8565,17877.0
2024-05-17 12:00:00,96.1,96.19,95.83,95.86,17621.0,92.8758,92.9628,92.6148,92.6438,17621.0
2024-05-17 12:10:00,95.85,95.9,95.73,95.78,18861.0,92.6342,92.6825,92.5182,92.5665,18861.0
2024-05-17 12:20:00,95.74,95.87,95.7,95.87,11965.0,92.5279,92.6535,92.4892,92.6535,11965.0
2024-05-17 12:30:00,95.88,96.1,95.77,96.04,7837.0,92.6632,92.8758,92.5569,92.8178,7837.0
2024-05-17 12:40:00,96.01,96.01,95.75,95.8,86503.0,92.7888,92.7888,92.5375,92.5859,86503.0
2024-05-17 12:50:00,95.8,96.11,95.79,95.88,12257.0,92.5859,92.8855,92.5762,92.6632,12257.0
2024-05-17 13:00:00,95.86,95.86,95.65,95.79,16429.0,92.6438,92.6438,92.4409,92.5762,16429.0
2024-05-17 13:10:00,95.79,95.83,95.6,95.62,20936.0,92.5762,92.6148,92.3926,92.4119,20936.0
2024-05-17 13:20:00,95.6,95.69,95.56,95.62,14618.0,92.3926,92.4795,92.3539,92.4119,14618.0
2024-05-17 13:30:00,95.62,95.69,95.45,95.6,23091.0,92.4119,92.4795,92.2476,92.3926,23091.0
2024-05-17 13:40:00,95.61,95.61,95.4,95.43,30660.0,92.4022,92.4022,92.1993,92.2283,30660.0
2024-05-17 13:50:00,95.44,95.44,95.29,95.4,56792.0,92.2379,92.2379,92.093,92.1993,56792.0
2024-05-17 14:00:00,95.38,95.38,95.05,95.14,34801.0,92.1799,92.1799,91.861,91.948,34801.0
2024-05-17 14:10:00,95.09,95.12,94.91,95.11,38667.0,91.8997,91.9287,91.7257,91.919,38667.0
2024-05-17 14:20:00,95.17,95.17,94.82,94.82,26472.0,91.977,91.977,91.6387,91.6387,26472.0
2024-05-17 14:30:00,94.84,94.95,94.78,94.88,31282.0,91.6581,91.7644,91.6001,91.6967,31282.0
2024-05-17 14:40:00,94.89,95.02,94.8,94.93,22746.0,91.7064,91.832,91.6194,91.745,22746.0
2024-05-17 14:50:00,94.95,95.24,94.84,95.15,26798.0,91.7644,92.0446,91.6581,91.9577,26798.0
2024-05-17 15:00:00,95.15,95.32,95.13,95.23,36607.0,91.9577,92.122,91.9383,92.035,36607.0
2024-05-17 15:10:00,95.23,95.34,95.22,95.29,21670.0,92.035,92.1413,92.0253,92.093,21670.0
2024-05-17 15:20:00,95.29,95.35,95.18,95.31,49584.0,92.093,92.151,91.9867,92.1123,49584.0
2024-05-17 15:30:00,95.32,95.43,95.2,95.43,27240.0,92.122,92.2283,92.006,92.2283,27240.0
2024-05-17 15:40:00,95.45,95.59,95.29,95.56,104338.0,92.2476,92.3829,92.093,92.3539,104338.0
2024-05-17 15:50:00,95.51,95.55,95.04,95.27,226833.0,92.3056,92.3442,91.8514,92.0736,226833.0
2024-05-20 09:30:00,95.22,96.14,95.17,95.66,36404.0,92.0253,92.9144,91.977,92.4506,36404.0
2024-05-20 09:40:00,95.66,95.76,95.44,95.73,38661.0,92.4506,92.5472,92.2379,92.5182,38661.0
2024-05-20 09:50:00,95.7,96.25,95.63,96.13,130803.0,92.4892,93.0208,92.4216,92.9048,130803.0
2024-05-20 10:00:00,96.06,96.14,95.79,96.08,12163.0,92.8371,92.9144,92.5762,92.8565,12163.0
2024-05-20 10:10:00,96.06,96.21,96.02,96.06,19546.0,92.8371,92.9821,92.7985,92.8371,19546.0
2024-05-20 10:20:00,96.09,96.19,95.84,95.98,13963.0,92.8661,92.9628,92.6245,92.7598,13963.0
2024-05-20 10:30:00,95.97,96.22,95.97,96.12,14659.0,92.7501,92.9918,92.7501,92.8951,14659.0
2024-05-20 10:40:00,96.07,96.36,96.03,96.31,13132.0,92.8468,93.1271,92.8081,93.0787,13132.0
2024-05-20 10:50:00,96.33,96.41,96.04,96.12,10599.0,93.0981,93.1754,92.8178,92.8951,10599.0
2024-05-20 11:00:00,96.18,96.19,96.04,96.09,7498.0,92.9531,92.9628,92.8178,92.8661,7498.0
2024-05-20 11:10:00,96.09,96.23,96.08,96.16,8030.0,92.8661,93.0014,92.8565,92.9338,8030.0
2024-05-20 11:20:00,96.18,96.56,96.15,96.55,11678.0,92.9531,93.3204,92.9241,93.3107,11678.0
2024-05-20 11:30:00,96.54,96.55,96.43,96.51,10468.0,93.301,93.3107,93.1947,93.272,10468.0
2024-05-20 11:40:00,96.5,96.5,96.22,96.3,8903.0,93.2624,93.2624,92.9918,93.0691,8903.0
2024-05-20 11:50:00,96.31,96.36,96.25,96.34,5613.0,93.0787,93.1271,93.0208,93.1077,5613.0
2024-05-20 12:00:00,96.36,96.56,96.34,96.48,7442.0,93.1271,93.3204,93.1077,93.243,7442.0
2024-05-20 12:10:00,96.48,96.5,96.36,96.46,5318.0,93.243,93.2624,93.1271,93.2237,5318.0
2024-05-20 12:20:00,96.47,96.56,96.3,96.42,31373.0,93.2334,93.3204,93.0691,93.1851,31373.0
2024-05-20 12:30:00,96.43,96.45,96.31,96.45,10234.0,93.1947,93.214,93.0787,93.214,10234.0
2024-05-20 12:40:00,96.45,96.62,96.43,96.61,9931.0,93.214,93.3783,93.1947,93.3687,9931.0
2024-05-20 12:50:00,96.59,96.79,96.57,96.72,14457.0,93.3493,93.5426,93.33,93.475,14457.0
2024-05-20 13:00:00,96.72,96.75,96.57,96.61,13493.0,93.475,93.504,93.33,93.3687,13493.0
2024-05-20 13:10:00,96.62,96.65,96.58,96.63,19992.0,93.3783,93.4073,93.3397,93.388,19992.0
2024-05-20 13:20:00,96.63,96.66,96.49,96.54,20845.0,93.388,93.417,93.2527,93.301,20845.0
2024-05-20 13:30:00,96.54,96.66,96.46,96.6,11235.0,93.301,93.417,93.2237,93.359,11235.0
2024-05-20 13:40:00,96.63,96.8,96.6,96.7,10571.0,93.388,93.5523,93.359,93.4557,10571.0
2024-05-20 13:50:00,96.72,96.72,96.61,96.7,8942.0,93.475,93.475,93.3687,93.4557,8942.0
2024-05-20 14:00:00,96.7,96.73,96.48,96.67,20705.0,93.4557,93.4847,93.243,93.4267,20705.0
2024-05-20 14:10:00,96.68,96.68,96.48,96.57,10060.0,93.4363,93.4363,93.243,93.33,10060.0
2024-05-20 14:20:00,96.57,96.66,96.57,96.66,10303.0,93.33,93.417,93.33,93.417,10303.0
2024-05-20 14:30:00,96.67,96.73,96.65,96.66,14004.0,93.4267,93.4847,93.4073,93.417,14004.0
2024-05-20 14:40:00,96.68,96.85,96.67,96.8,14894.0,93.4363,93.6006,93.4267,93.5523,14894.0
2024-05-20 14:50:00,96.8,96.87,96.74,96.76,19202.0,93.5523,93.62,93.4943,93.5136,19202.0
2024-05-20 15:00:00,96.75,96.84,96.74,96.83,10724.0,93.504,93.591,93.4943,93.5813,10724.0
2024-05-20 15:10:00,96.84,97.03,96.84,96.94,17847.0,93.591,93.7746,93.591,93.6876,17847.0
2024-05-20 15:20:00,96.94,96.95,96.76,96.95,15903.0,93.6876,93.6973,93.5136,93.6973,15903.0
2024-05-20 15:30:00,96.97,97.1,96.9,97.09,34231.0,93.7166,93.8422,93.6489,93.8326,34231.0
2024-05-20 15:40:00,97.07,97.14,96.92,96.92,30862.0,93.8132,93.8809,93.6683,93.6683,30862.0
2024-05-20 15:50:00,96.9,96.9,96.59,96.83,121931.0,93.6489,93.6489,93.3493,93.5813,121931.0
2024-05-21 09:30:00,93.72,94.19,93.05,94.04,273965.0,90.5756,91.0299,89.9281,90.8849,273965.0
2024-05-21 09:40:00,94.13,94.14,93.5,93.65,78198.0,90.9719,90.9815,90.363,90.508,78198.0
2024-05-21 09:50:00,93.66,93.93,93.3,93.39,63570.0,90.5177,90.7786,90.1697,90.2567,63570.0
2024-05-21 10:00:00,93.39,94.14,93.39,94.11,82755.0,90.2567,90.9815,90.2567,90.9526,82755.0
2024-05-21 10:10:00,94.1,94.51,93.96,94.12,36863.0,90.9429,91.3391,90.8076,90.9622,36863.0
2024-05-21 10:20:00,94.09,94.65,94.0,94.54,33481.0,90.9332,91.4744,90.8462,91.3681,33481.0
2024-05-21 10:30:00,94.51,94.89,94.47,94.89,28150.0,91.3391,91.7064,91.3005,91.7064,28150.0
2024-05-21 10:40:00,94.94,94.98,94.36,94.44,39448.0,91.7547,91.7934,91.1942,91.2715,39448.0
2024-05-21 10:50:00,94.44,94.69,94.4,94.52,73350.0,91.2715,91.5131,91.2328,91.3488,73350.0
2024-05-21 11:00:00,94.52,94.6,94.4,94.4,42900.0,91.3488,91.4261,91.2328,91.2328,42900.0
2024-05-21 11:10:00,94.4,94.58,94.31,94.51,47182.0,91.2328,91.4068,91.1458,91.3391,47182.0
2024-05-21 11:20:00,94.53,94.59,94.46,94.51,29391.0,91.3585,91.4164,91.2908,91.3391,29391.0
2024-05-21 11:30:00,94.49,94.54,94.26,94.26,33401.0,91.3198,91.3681,91.0975,91.0975,33401.0
2024-05-21 11:40:00,94.28,94.39,94.19,94.31,13118.0,91.1169,91.2232,91.0299,91.1458,13118.0
2024-05-21 11:50:00,94.31,94.34,94.03,94.26,32436.0,91.1458,91.1748,90.8752,91.0975,32436.0
2024-05-21 12:00:00,94.25,94.37,94.13,94.3,18489.0,91.0879,91.2038,90.9719,91.1362,18489.0
2024-05-21 12:10:00,94.29,94.46,94.25,94.46,13815.0,91.1265,91.2908,91.0879,91.2908,13815.0
2024-05-21 12:20:00,94.43,94.45,94.27,94.28,11256.0,91.2618,91.2811,91.1072,91.1169,11256.0
2024-05-21 12:30:00,94.31,94.56,94.26,94.52,20607.0,91.1458,91.3875,91.0975,91.3488,20607.0
2024-05-21 12:40:00,94.55,94.57,94.36,94.36,22165.0,91.3778,91.3971,91.1942,91.1942,22165.0
2024-05-21 12:50:00,94.41,94.41,94.14,94.18,11717.0,91.2425,91.2425,90.9815,91.0202,11717.0
2024-05-21 13:00:00,94.17,94.38,94.13,94.31,15474.0,91.0105,91.2135,90.9719,91.1458,15474.0
2024-05-21 13:10:00,94.28,94.31,94.15,94.23,13768.0,91.1169,91.1458,90.9912,91.0685,13768.0
2024-05-21 13:20:00,94.23,94.28,94.12,94.15,18138.0,91.0685,91.1169,90.9622,90.9912,18138.0
2024-05-21 13:30:00,94.17,94.25,94.16,94.19,12780.0,91.0105,91.0879,91.0009,91.0299,12780.0
2024-05-21 13:40:00,94.2,94.26,94.18,94.23,10634.0,91.0395,91.0975,91.0202,91.0685,10634.0
2024-05-21 13:50:00,94.24,94.24,94.1,94.23,17969.0,91.0782,91.0782,90.9429,91.0685,17969.0
2024-05-21 14:00:00,94.21,94.21,94.1,94.17,8812.0,91.0492,91.0492,90.9429,91.0105,8812.0
2024-05-21 14:10:00,94.17,94.17,94.0,94.03,14569.0,91.0105,91.0105,90.8462,90.8752,14569.0
2024-05-21 14:20:00,94.04,94.04,93.84,93.87,18512.0,90.8849,90.8849,90.6916,90.7206,18512.0
2024-05-21 14:30:00,93.89,93.93,93.53,93.57,25976.0,90.7399,90.7786,90.392,90.4307,25976.0
2024-05-21 14:40:00,93.59,93.74,93.48,93.73,64610.0,90.45,90.595,90.3437,90.5853,64610.0
2024-05-21 14:50:00,93.71,93.77,93.51,93.63,34623.0,90.566,90.624,90.3727,90.4887,34623.0
2024-05-21 15:00:00,93.63,93.77,93.59,93.72,20035.0,90.4887,90.624,90.45,90.5756,20035.0
2024-05-21 15:10:00,93.71,93.78,93.66,93.67,25067.0,90.566,90.6336,90.5177,90.5273,25067.0
2024-05-21 15:20:00,93.65,93.65,93.44,93.52,28114.0,90.508,90.508,90.305,90.3823,28114.0
2024-05-21 15:30:00,93.51,93.61,93.31,93.34,295891.0,90.3727,90.4693,90.1794,90.2084,295891.0
2024-05-21 15:40:00,93.32,93.46,93.2,93.41,64594.0,90.1891,90.3244,90.0731,90.276,64594.0
2024-05-21 15:50:00,93.39,93.83,93.36,93.62,277429.0,90.2567,90.6819,90.2277,90.479,277429.0
2024-05-22 09:30:00,94.04,94.3,93.69,94.15,76354.0,90.8849,91.1362,90.5466,90.9912,76354.0
2024-05-22 09:40:00,94.09,95.06,94.06,95.06,109345.0,90.9332,91.8707,90.9042,91.8707,109345.0
2024-05-22 09:50:00,95.04,95.07,94.57,94.74,19398.0,91.8514,91.8803,91.3971,91.5614,19398.0
2024-05-22 10:00:00,94.69,95.07,94.42,94.99,29134.0,91.5131,91.8803,91.2522,91.803,29134.0
2024-05-22 10:10:00,94.94,95.07,94.66,94.68,15573.0,91.7547,91.8803,91.4841,91.5034,15573.0
2024-05-22 10:20:00,94.72,94.95,94.7,94.87,23357.0,91.5421,91.7644,91.5228,91.6871,23357.0
2024-05-22 10:30:00,94.9,94.93,94.81,94.85,13216.0,91.716,91.745,91.6291,91.6677,13216.0
2024-05-22 10:40:00,94.88,94.92,94.65,94.69,13099.0,91.6967,91.7354,91.4744,91.5131,13099.0
2024-05-22 10:50:00,94.68,94.87,94.65,94.75,27416.0,91.5034,91.6871,91.4744,91.5711,27416.0
2024-05-22 11:00:00,94.71,94.88,94.67,94.79,10895.0,91.5324,91.6967,91.4938,91.6097,10895.0
2024-05-22 11:10:00,94.74,94.95,94.73,94.86,15110.0,91.5614,91.7644,91.5518,91.6774,15110.0
2024-05-22 11:20:00,94.91,94.91,94.78,94.79,19550.0,91.7257,91.7257,91.6001,91.6097,19550.0
2024-05-22 11:30:00,94.77,94.81,94.6,94.63,17913.0,91.5904,91.6291,91.4261,91.4551,17913.0
2024-05-22 11:40:00,94.63,94.73,94.56,94.58,5357.0,91.4551,91.5518,91.3875,91.4068,5357.0
2024-05-22 11:50:00,94.6,94.76,94.39,94.76,12842.0,91.4261,91.5807,91.2232,91.5807,12842.0
2024-05-22 12:00:00,94.76,94.85,94.7,94.73,10301.0,91.5807,91.6677,91.5228,91.5518,10301.0
2024-05-22 12:10:00,94.73,94.76,94.65,94.67,5394.0,91.5518,91.5807,91.4744,91.4938,5394.0
2024-05-22 12:20:00,94.63,94.63,94.46,94.48,11529.0,91.4551,91.4551,91.2908,91.3101,11529.0
2024-05-22 12:30:00,94.49,94.52,94.31,94.32,7743.0,91.3198,91.3488,91.1458,91.1555,7743.0
2024-05-22 12:40:00,94.33,94.42,94.29,94.37,18093.0,91.1652,91.2522,91.1265,91.2038,18093.0
2024-05-22 12:50:00,94.4,94.61,94.38,94.52,15459.0,91.2328,91.4358,91.2135,91.3488,15459.0
2024-05-22 13:00:00,94.5,94.65,94.44,94.44,19566.0,91.3295,91.4744,91.2715,91.2715,19566.0
2024-05-22 13:10:00,94.44,94.64,94.41,94.51,74457.0,91.2715,91.4648,91.2425,91.3391,74457.0
2024-05-22 13:20:00,94.52,94.79,94.51,94.75,73874.0,91.3488,91.6097,91.3391,91.5711,73874.0
2024-05-22 13:30:00,94.75,94.89,94.65,94.67,15956.0,91.5711,91.7064,91.4744,91.4938,15956.0
2024-05-22 13:40:00,94.63,94.82,94.53,94.58,49362.0,91.4551,91.6387,91.3585,91.4068,49362.0
2024-05-22 13:50:00,94.56,94.62,94.44,94.51,9187.0,91.3875,91.4454,91.2715,91.3391,9187.0
2024-05-22 14:00:00,94.48,94.51,94.12,94.4,16182.0,91.3101,91.3391,90.9622,91.2328,16182.0
2024-05-22 14:10:00,94.38,94.43,94.22,94.31,10438.0,91.2135,91.2618,91.0589,91.1458,10438.0
2024-05-22 14:20:00,94.31,94.36,93.92,93.92,72541.0,91.1458,91.1942,90.7689,90.7689,72541.0
2024-05-22 14:30:00,93.89,93.96,93.64,93.79,89462.0,90.7399,90.8076,90.4983,90.6433,89462.0
2024-05-22 14:40:00,93.8,94.06,93.76,93.96,15063.0,90.653,90.9042,90.6143,90.8076,15063.0
2024-05-22 14:50:00,93.97,94.08,93.97,94.05,7657.0,90.8173,90.9236,90.8173,90.8946,7657.0
2024-05-22 15:00:00,94.04,94.32,94.04,94.3,21275.0,90.8849,91.1555,90.8849,91.1362,21275.0
2024-05-22 15:10:00,94.27,94.43,94.18,94.22,25475.0,91.1072,91.2618,91.0202,91.0589,25475.0
2024-05-22 15:20:00,94.24,94.36,94.17,94.32,65944.0,91.0782,91.1942,91.0105,91.1555,65944.0
2024-05-22 15:30:00,94.34,94.45,94.23,94.45,40116.0,91.1748,91.2811,91.0685,91.2811,40116.0
2024-05-22 15:40:00,94.4,94.44,94.23,94.39,61655.0,91.2328,91.2715,91.0685,91.2232,61655.0
2024-05-22 15:50:00,94.4,94.76,94.16,94.67,217972.0,91.2328,91.5807,91.0009,91.4938,217972.0
2024-05-23 09:30:00,96.02,96.49,95.8,96.05,80670.0,92.7985,93.2527,92.5859,92.8275,80670.0
2024-05-23 09:40:00,96.09,96.52,95.6,96.15,51392.0,92.8661,93.2817,92.3926,92.9241,51392.0
2024-05-23 09:50:00,96.19,96.21,95.75,96.0,32264.0,92.9628,92.9821,92.5375,92.7791,32264.0
2024-05-23 10:00:00,95.95,96.38,95.89,96.36,57004.0,92.7308,93.1464,92.6728,93.1271,57004.0
2024-05-23 10:10:00,96.43,96.76,96.33,96.41,42479.0,93.1947,93.5136,93.0981,93.1754,42479.0
2024-05-23 10:20:00,96.42,96.42,95.93,95.95,29813.0,93.1851,93.1851,92.7115,92.7308,29813.0
2024-05-23 10:30:00,95.95,96.1,95.77,95.85,14315.0,92.7308,92.8758,92.5569,92.6342,14315.0
2024-05-23 10:40:00,95.81,95.82,95.05,95.16,17949.0,92.5955,92.6052,91.861,91.9673,17949.0
2024-05-23 10:50:00,95.13,95.23,94.91,94.96,20027.0,91.9383,92.035,91.7257,91.774,20027.0
2024-05-23 11:00:00,94.91,95.25,94.88,95.15,14336.0,91.7257,92.0543,91.6967,91.9577,14336.0
2024-05-23 11:10:00,95.13,95.37,94.97,95.13,19119.0,91.9383,92.1703,91.7837,91.9383,19119.0
2024-05-23 11:20:00,95.14,95.38,95.08,95.23,23158.0,91.948,92.1799,91.89,92.035,23158.0
2024-05-23 11:30:00,95.27,95.45,95.27,95.37,13422.0,92.0736,92.2476,92.0736,92.1703,13422.0
2024-05-23 11:40:00,95.38,95.45,95.24,95.42,17156.0,92.1799,92.2476,92.0446,92.2186,17156.0
2024-05-23 11:50:00,95.46,95.61,95.35,95.35,21652.0,92.2573,92.4022,92.151,92.151,21652.0
2024-05-23 12:00:00,95.31,95.42,95.13,95.13,11164.0,92.1123,92.2186,91.9383,91.9383,11164.0
2024-05-23 12:10:00,95.11,95.11,95.0,95.1,10195.0,91.919,91.919,91.8127,91.9093,10195.0
2024-05-23 12:20:00,95.11,95.25,95.01,95.21,8760.0,91.919,92.0543,91.8224,92.0156,8760.0
2024-05-23 12:30:00,95.25,95.32,95.14,95.15,8302.0,92.0543,92.122,91.948,91.9577,8302.0
2024-05-23 12:40:00,95.14,95.15,94.75,94.8,8435.0,91.948,91.9577,91.5711,91.6194,8435.0
2024-05-23 12:50:00,94.76,94.81,94.63,94.64,6959.0,91.5807,91.6291,91.4551,91.4648,6959.0
2024-05-23 13:00:00,94.63,94.64,94.45,94.59,10128.0,91.4551,91.4648,91.2811,91.4164,10128.0
2024-05-23 13:10:00,94.63,94.76,94.48,94.49,10956.0,91.4551,91.5807,91.3101,91.3198,10956.0
2024-05-23 13:20:00,94.49,94.61,94.37,94.61,10040.0,91.3198,91.4358,91.2038,91.4358,10040.0
2024-05-23 13:30:00,94.57,94.6,94.12,94.12,8371.0,91.3971,91.4261,90.9622,90.9622,8371.0
2024-05-23 13:40:00,94.15,94.37,94.1,94.16,9090.0,90.9912,91.2038,90.9429,91.0009,9090.0
2024-05-23 13:50:00,94.19,94.2,93.8,93.92,10804.0,91.0299,91.0395,90.653,90.7689,10804.0
2024-05-23 14:00:00,93.87,94.01,93.79,94.0,16574.0,90.7206,90.8559,90.6433,90.8462,16574.0
2024-05-23 14:10:00,94.05,94.05,93.57,93.58,15623.0,90.8946,90.8946,90.4307,90.4403,15623.0
2024-05-23 14:20:00,93.55,93.93,93.54,93.74,29839.0,90.4113,90.7786,90.4017,90.595,29839.0
2024-05-23 14:30:00,93.74,93.77,93.48,93.5,44541.0,90.595,90.624,90.3437,90.363,44541.0
2024-05-23 14:40:00,93.48,93.66,93.33,93.45,44869.0,90.3437,90.5177,90.1987,90.3147,44869.0
2024-05-23 14:50:00,93.44,93.49,93.23,93.25,32929.0,90.305,90.3534,90.1021,90.1214,32929.0
2024-05-23 15:00:00,93.24,93.4,93.12,93.33,39884.0,90.1117,90.2664,89.9958,90.1987,39884.0
2024-05-23 15:10:00,93.3,93.32,93.12,93.18,28138.0,90.1697,90.1891,89.9958,90.0538,28138.0
2024-05-23 15:20:00,93.18,93.27,93.01,93.04,49849.0,90.0538,90.1407,89.8895,89.9185,49849.0
2024-05-23 15:30:00,93.05,93.29,93.05,93.29,49625.0,89.9281,90.1601,89.9281,90.1601,49625.0
2024-05-23 15:40:00,93.32,93.32,93.09,93.15,52694.0,90.1891,90.1891,89.9668,90.0248,52694.0
2024-05-23 15:50:00,93.16,93.48,93.16,93.46,122752.0,90.0344,90.3437,90.0344,90.3244,122752.0
2024-05-24 09:30:00,93.98,94.67,93.02,93.27,39634.0,90.8269,91.4938,89.8991,90.1407,39634.0
2024-05-24 09:40:00,93.2,93.86,93.2,93.51,21750.0,90.0731,90.7109,90.0731,90.3727,21750.0
2024-05-24 09:50:00,93.45,93.45,92.99,93.09,45808.0,90.3147,90.3147,89.8701,89.9668,45808.0
2024-05-24 10:00:00,93.2,93.59,93.19,93.3,33633.0,90.0731,90.45,90.0634,90.1697,33633.0
2024-05-24 10:10:00,93.31,93.61,93.17,93.56,13959.0,90.1794,90.4693,90.0441,90.421,13959.0
2024-05-24 10:20:00,93.61,93.76,93.49,93.55,20083.0,90.4693,90.6143,90.3534,90.4113,20083.0
2024-05-24 10:30:00,93.58,93.63,93.45,93.5,11617.0,90.4403,90.4887,90.3147,90.363,11617.0
2024-05-24 10:40:00,93.52,93.57,93.28,93.47,14949.0,90.3823,90.4307,90.1504,90.334,14949.0
2024-05-24 10:50:00,93.45,93.65,93.39,93.43,13148.0,90.3147,90.508,90.2567,90.2954,13148.0
2024-05-24 11:00:00,93.46,93.8,93.43,93.72,10150.0,90.3244,90.653,90.2954,90.5756,10150.0
2024-05-24 11:10:00,93.72,93.86,93.69,93.81,15342.0,90.5756,90.7109,90.5466,90.6626,15342.0
2024-05-24 11:20:00,93.86,93.86,93.55,93.58,14036.0,90.7109,90.7109,90.4113,90.4403,14036.0
2024-05-24 11:30:00,93.59,93.69,93.34,93.4,18856.0,90.45,90.5466,90.2084,90.2664,18856.0
2024-05-24 11:40:00,93.43,93.52,93.36,93.48,11890.0,90.2954,90.3823,90.2277,90.3437,11890.0
2024-05-24 11:50:00,93.45,93.5,93.38,93.45,6784.0,90.3147,90.363,90.247,90.3147,6784.0
2024-05-24 12:00:00,93.45,93.52,93.34,93.47,13311.0,90.3147,90.3823,90.2084,90.334,13311.0
2024-05-24 12:10:00,93.47,93.7,93.47,93.65,10526.0,90.334,90.5563,90.334,90.508,10526.0
2024-05-24 12:20:00,93.65,93.75,93.62,93.74,10405.0,90.508,90.6046,90.479,90.595,10405.0
2024-05-24 12:30:00,93.74,93.8,93.66,93.66,16320.0,90.595,90.653,90.5177,90.5177,16320.0
2024-05-24 12:40:00,93.68,93.7,93.55,93.65,12243.0,90.537,90.5563,90.4113,90.508,12243.0
2024-05-24 12:50:00,93.67,93.73,93.49,93.5,9740.0,90.5273,90.5853,90.3534,90.363,9740.0
2024-05-24 13:00:00,93.5,93.57,93.41,93.41,10011.0,90.363,90.4307,90.276,90.276,10011.0
2024-05-24 13:10:00,93.43,93.77,93.42,93.71,19045.0,90.2954,90.624,90.2857,90.566,19045.0
2024-05-24 13:20:00,93.72,93.89,93.72,93.79,16726.0,90.5756,90.7399,90.5756,90.6433,16726.0
2024-05-24 13:30:00,93.78,93.8,93.72,93.78,12013.0,90.6336,90.653,90.5756,90.6336,12013.0
2024-05-24 13:40:00,93.77,93.8,93.66,93.8,16876.0,90.624,90.653,90.5177,90.653,16876.0
2024-05-24 13:50:00,93.81,94.04,93.8,93.98,23941.0,90.6626,90.8849,90.653,90.8269,23941.0
2024-05-24 14:00:00,93.97,94.22,93.96,94.16,14042.0,90.8173,91.0589,90.8076,91.0009,14042.0
2024-05-24 14:10:00,94.18,94.25,94.09,94.17,10190.0,91.0202,91.0879,90.9332,91.0105,10190.0
2024-05-24 14:20:00,94.17,94.3,94.08,94.3,7960.0,91.0105,91.1362,90.9236,91.1362,7960.0
2024-05-24 14:30:00,94.28,94.31,94.22,94.25,9001.0,91.1169,91.1458,91.0589,91.0879,9001.0
2024-05-24 14:40:00,94.26,94.27,94.14,94.22,4606.0,91.0975,91.1072,90.9815,91.0589,4606.0
2024-05-24 14:50:00,94.22,94.29,94.18,94.27,11074.0,91.0589,91.1265,91.0202,91.1072,11074.0
2024-05-24 15:00:00,94.27,94.33,94.11,94.31,11629.0,91.1072,91.1652,90.9526,91.1458,11629.0
2024-05-24 15:10:00,94.28,94.41,94.22,94.22,15985.0,91.1169,91.2425,91.0589,91.0589,15985.0
2024-05-24 15:20:00,94.24,94.36,94.2,94.22,20611.0,91.0782,91.1942,91.0395,91.0589,20611.0
2024-05-24 15:30:00,94.21,94.31,94.2,94.24,21490.0,91.0492,91.1458,91.0395,91.0782,21490.0
2024-05-24 15:40:00,94.23,94.32,94.11,94.27,26888.0,91.0685,91.1555,90.9526,91.1072,26888.0
2024-05-24 15:50:00,94.29,94.45,94.13,94.17,99342.0,91.1265,91.2811,90.9719,91.0105,99342.0
2024-05-28 09:30:00,95.0,96.11,94.56,95.79,110295.0,91.8127,92.8855,91.3875,92.5762,110295.0
2024-05-28 09:40:00,95.9,96.24,95.65,95.65,75504.0,92.6825,93.0111,92.4409,92.4409,75504.0
2024-05-28 09:50:00,95.69,95.74,95.24,95.24,84201.0,92.4795,92.5279,92.0446,92.0446,84201.0
2024-05-28 10:00:00,95.31,96.22,95.3,96.22,74102.0,92.1123,92.9918,92.1026,92.9918,74102.0
2024-05-28 10:10:00,96.25,96.26,95.57,95.57,31111.0,93.0208,93.0304,92.3636,92.3636,31111.0
2024-05-28 10:20:00,95.54,95.55,95.11,95.29,40487.0,92.3346,92.3442,91.919,92.093,40487.0
2024-05-28 10:30:00,95.25,95.35,95.11,95.2,20528.0,92.0543,92.151,91.919,92.006,20528.0
2024-05-28 10:40:00,95.2,95.98,95.18,95.96,30215.0,92.006,92.7598,91.9867,92.7405,30215.0
2024-05-28 10:50:00,95.97,96.35,95.97,96.09,46094.0,92.7501,93.1174,92.7501,92.8661,46094.0
2024-05-28 11:00:00,96.05,96.08,95.69,95.79,19003.0,92.8275,92.8565,92.4795,92.5762,19003.0
2024-05-28 11:10:00,95.79,96.16,95.78,96.15,14033.0,92.5762,92.9338,92.5665,92.9241,14033.0
2024-05-28 11:20:00,96.17,96.32,96.15,96.32,16705.0,92.9434,93.0884,92.9241,93.0884,16705.0
2024-05-28 11:30:00,96.34,96.4,96.18,96.25,23920.0,93.1077,93.1657,92.9531,93.0208,23920.0
2024-05-28 11:40:00,96.21,96.42,96.17,96.42,15345.0,92.9821,93.1851,92.9434,93.1851,15345.0
2024-05-28 11:50:00,96.43,96.56,96.35,96.41,18457.0,93.1947,93.3204,93.1174,93.1754,18457.0
2024-05-28 12:00:00,96.35,96.49,96.2,96.25,26959.0,93.1174,93.2527,92.9724,93.0208,26959.0
2024-05-28 12:10:00,96.27,96.49,96.26,96.26,14337.0,93.0401,93.2527,93.0304,93.0304,14337.0
2024-05-28 12:20:00,96.29,96.37,96.22,96.31,12721.0,93.0594,93.1367,92.9918,93.0787,12721.0
2024-05-28 12:30:00,96.34,96.52,96.28,96.5,13751.0,93.1077,93.2817,93.0497,93.2624,13751.0
2024-05-28 12:40:00,96.55,96.55,96.34,96.35,15150.0,93.3107,93.3107,93.1077,93.1174,15150.0
2024-05-28 12:50:00,96.34,96.48,96.27,96.31,8884.0,93.1077,93.243,93.0401,93.0787,8884.0
2024-05-28 13:00:00,96.32,96.38,96.15,96.34,14433.0,93.0884,93.1464,92.9241,93.1077,14433.0
2024-05-28 13:10:00,96.34,96.48,96.31,96.48,10772.0,93.1077,93.243,93.0787,93.243,10772.0
2024-05-28 13:20:00,96.49,96.61,96.41,96.58,19466.0,93.2527,93.3687,93.1754,93.3397,19466.0
2024-05-28 13:30:00,96.57,96.74,96.52,96.74,13514.0,93.33,93.4943,93.2817,93.4943,13514.0
2024-05-28 13:40:00,96.75,96.92,96.58,96.6,24655.0,93.504,93.6683,93.3397,93.359,24655.0
2024-05-28 13:50:00,96.59,96.62,96.32,96.36,15374.0,93.3493,93.3783,93.0884,93.1271,15374.0
2024-05-28 14:00:00,96.33,96.52,96.28,96.5,14417.0,93.0981,93.2817,93.0497,93.2624,14417.0
2024-05-28 14:10:00,96.53,96.66,96.47,96.6,20234.0,93.2914,93.417,93.2334,93.359,20234.0
2024-05-28 14:20:00,96.61,96.61,96.3,96.51,19084.0,93.3687,93.3687,93.0691,93.272,19084.0
2024-05-28 14:30:00,96.5,96.5,96.03,96.06,21691.0,93.2624,93.2624,92.8081,92.8371,21691.0
2024-05-28 14:40:00,96.05,96.08,95.77,95.81,29447.0,92.8275,92.8565,92.5569,92.5955,29447.0
2024-05-28 14:50:00,95.8,95.98,95.73,95.93,27681.0,92.5859,92.7598,92.5182,92.7115,27681.0
2024-05-28 15:00:00,95.93,96.14,95.9,96.12,22046.0,92.7115,92.9144,92.6825,92.8951,22046.0
2024-05-28 15:10:00,96.14,96.23,96.02,96.2,15078.0,92.9144,93.0014,92.7985,92.9724,15078.0
2024-05-28 15:20:00,96.22,96.3,96.13,96.17,29840.0,92.9918,93.0691,92.9048,92.9434,29840.0
2024-05-28 15:30:00,96.18,96.49,96.18,96.36,48991.0,92.9531,93.2527,92.9531,93.1271,48991.0
2024-05-28 15:40:00,96.35,96.47,96.3,96.45,51797.0,93.1174,93.2334,93.0691,93.214,51797.0
2024-05-28 15:50:00,96.45,96.86,96.31,96.84,256820.0,93.214,93.6103,93.0787,93.591,256820.0
2024-05-29 09:30:00,95.3,95.77,94.51,95.48,147704.0,92.1026,92.5569,91.3391,92.2766,147704.0
2024-05-29 09:40:00,95.49,96.0,95.38,96.0,42350.0,92.2863,92.7791,92.1799,92.7791,42350.0
2024-05-29 09:50:00,95.93,96.24,95.81,96.09,23419.0,92.7115,93.0111,92.5955,92.8661,23419.0
2024-05-29 10:00:00,95.96,96.01,95.64,95.67,25739.0,92.7405,92.7888,92.4312,92.4602,25739.0
2024-05-29 10:10:00,95.67,95.79,95.47,95.76,14692.0,92.4602,92.5762,92.2669,92.5472,14692.0
2024-05-29 10:20:00,95.78,95.91,95.41,95.47,11023.0,92.5665,92.6922,92.2089,92.2669,11023.0
2024-05-29 10:30:00,95.51,95.61,95.38,95.41,14233.0,92.3056,92.4022,92.1799,92.2089,14233.0
2024-05-29 10:40:00,95.39,95.56,95.24,95.53,17189.0,92.1896,92.3539,92.0446,92.3249,17189.0
2024-05-29 10:50:00,95.53,95.67,95.44,95.53,24152.0,92.3249,92.4602,92.2379,92.3249,24152.0
2024-05-29 11:00:00,95.53,95.72,95.43,95.62,52601.0,92.3249,92.5085,92.2283,92.4119,52601.0
2024-05-29 11:10:00,95.54,95.94,95.54,95.93,16205.0,92.3346,92.7212,92.3346,92.7115,16205.0
2024-05-29 11:20:00,95.93,96.36,95.93,96.14,62944.0,92.7115,93.1271,92.7115,92.9144,62944.0
2024-05-29 11:30:00,96.18,96.36,94.62,94.7,212357.0,92.9531,93.1271,91.4454,91.5228,212357.0
2024-05-29 11:40:00,94.79,95.19,93.37,95.03,211509.0,91.6097,91.9963,90.2374,91.8417,211509.0
2024-05-29 11:50:00,95.03,95.03,94.17,94.48,59995.0,91.8417,91.8417,91.0105,91.3101,59995.0
2024-05-29 12:00:00,94.46,94.76,94.35,94.7,15351.0,91.2908,91.5807,91.1845,91.5228,15351.0
2024-05-29 12:10:00,94.69,95.31,94.64,94.98,44885.0,91.5131,92.1123,91.4648,91.7934,44885.0
2024-05-29 12:20:00,94.94,95.0,94.73,94.73,24531.0,91.7547,91.8127,91.5518,91.5518,24531.0
2024-05-29 12:30:00,94.72,94.76,94.53,94.65,14674.0,91.5421,91.5807,91.3585,91.4744,14674.0
2024-05-29 12:40:00,94.69,94.72,94.36,94.37,25449.0,91.5131,91.5421,91.1942,91.2038,25449.0
2024-05-29 12:50:00,94.36,94.65,94.35,94.55,17427.0,91.1942,91.4744,91.1845,91.3778,17427.0
2024-05-29 13:00:00,94.56,94.59,94.37,94.59,15311.0,91.3875,91.4164,91.2038,91.4164,15311.0
2024-05-29 13:10:00,94.6,94.64,94.33,94.37,12740.0,91.4261,91.4648,91.1652,91.2038,12740.0
2024-05-29 13:20:00,94.37,94.48,94.31,94.48,14262.0,91.2038,91.3101,91.1458,91.3101,14262.0
2024-05-29 13:30:00,94.46,94.53,94.38,94.45,22424.0,91.2908,91.3585,91.2135,91.2811,22424.0
2024-05-29 13:40:00,94.46,94.46,94.16,94.28,17386.0,91.2908,91.2908,91.0009,91.1169,17386.0
2024-05-29 13:50:00,94.31,94.55,94.31,94.42,9293.0,91.1458,91.3778,91.1458,91.2522,9293.0
2024-05-29 14:00:00,94.4,94.48,94.32,94.48,20230.0,91.2328,91.3101,91.1555,91.3101,20230.0
2024-05-29 14:10:00,94.47,94.49,94.33,94.33,12265.0,91.3005,91.3198,91.1652,91.1652,12265.0
2024-05-29 14:20:00,94.33,94.44,94.2,94.23,30402.0,91.1652,91.2715,91.0395,91.0685,30402.0
2024-05-29 14:30:00,94.2,94.28,94.12,94.21,23330.0,91.0395,91.1169,90.9622,91.0492,23330.0
2024-05-29 14:40:00,94.19,94.33,94.17,94.3,29676.0,91.0299,91.1652,91.0105,91.1362,29676.0
2024-05-29 14:50:00,94.3,94.59,94.29,94.56,24221.0,91.1362,91.4164,91.1265,91.3875,24221.0
2024-05-29 15:00:00,94.56,94.56,94.24,94.32,26834.0,91.3875,91.3875,91.0782,91.1555,26834.0
2024-05-29 15:10:00,94.34,94.38,94.15,94.29,59254.0,91.1748,91.2135,90.9912,91.1265,59254.0
2024-05-29 15:20:00,94.29,94.47,94.24,94.24,59192.0,91.1265,91.3005,91.0782,91.0782,59192.0
2024-05-29 15:30:00,94.24,94.28,94.01,94.2,130858.0,91.0782,91.1169,90.8559,91.0395,130858.0
2024-05-29 15:40:00,94.19,94.23,93.41,93.75,197980.0,91.0299,91.0685,90.276,90.6046,197980.0
2024-05-29 15:50:00,93.8,94.48,93.8,94.29,330206.0,90.653,91.3101,90.653,91.1265,330206.0
2024-05-30 09:30:00,94.56,95.8,93.93,94.16,74025.0,91.3875,92.5859,90.7786,91.0009,74025.0
2024-05-30 09:40:00,94.04,94.37,93.55,93.63,55910.0,90.8849,91.2038,90.4113,90.4887,55910.0
2024-05-30 09:50:00,93.74,94.42,93.59,94.21,45757.0,90.595,91.2522,90.45,91.0492,45757.0
2024-05-30 10:00:00,94.2,94.38,93.61,93.61,46021.0,91.0395,91.2135,90.4693,90.4693,46021.0
2024-05-30 10:10:00,93.56,93.7,93.03,93.11,61342.0,90.421,90.5563,89.9088,89.9861,61342.0
2024-05-30 10:20:00,93.15,93.63,93.1,93.38,28963.0,90.0248,90.4887,89.9764,90.247,28963.0
2024-05-30 10:30:00,93.33,93.38,92.82,92.91,37491.0,90.1987,90.247,89.7058,89.7928,37491.0
2024-05-30 10:40:00,92.89,92.91,92.6,92.8,25942.0,89.7735,89.7928,89.4932,89.6865,25942.0
2024-05-30 10:50:00,92.82,92.88,92.42,92.81,38454.0,89.7058,89.7638,89.3193,89.6962,38454.0
2024-05-30 11:00:00,92.81,93.02,92.48,92.67,35895.0,89.6962,89.8991,89.3772,89.5609,35895.0
2024-05-30 11:10:00,92.69,92.7,92.34,92.48,36519.0,89.5802,89.5899,89.2419,89.3772,36519.0
2024-05-30 11:20:00,92.47,92.93,92.45,92.88,16437.0,89.3676,89.8121,89.3482,89.7638,16437.0
2024-05-30 11:30:00,92.88,92.96,92.67,92.73,16610.0,89.7638,89.8411,89.5609,89.6189,16610.0
2024-05-30 11:40:00,92.72,92.82,92.64,92.72,14870.0,89.6092,89.7058,89.5319,89.6092,14870.0
2024-05-30 11:50:00,92.68,92.71,92.49,92.49,17637.0,89.5705,89.5995,89.3869,89.3869,17637.0
2024-05-30 12:00:00,92.5,93.02,92.48,93.02,16632.0,89.3966,89.8991,89.3772,89.8991,16632.0
2024-05-30 12:10:00,93.02,93.16,92.98,93.12,7518.0,89.8991,90.0344,89.8605,89.9958,7518.0
2024-05-30 12:20:00,93.15,93.25,93.04,93.04,15548.0,90.0248,90.1214,89.9185,89.9185,15548.0
2024-05-30 12:30:00,93.04,93.42,92.99,93.27,17235.0,89.9185,90.2857,89.8701,90.1407,17235.0
2024-05-30 12:40:00,93.27,93.62,93.19,93.4,20110.0,90.1407,90.479,90.0634,90.2664,20110.0
2024-05-30 12:50:00,93.44,93.53,93.27,93.36,10914.0,90.305,90.392,90.1407,90.2277,10914.0
2024-05-30 13:00:00,93.23,93.39,93.21,93.25,10538.0,90.1021,90.2567,90.0827,90.1214,10538.0
2024-05-30 13:10:00,93.26,93.43,93.25,93.3,9465.0,90.1311,90.2954,90.1214,90.1697,9465.0
2024-05-30 13:20:00,93.33,93.61,93.25,93.61,20598.0,90.1987,90.4693,90.1214,90.4693,20598.0
2024-05-30 13:30:00,93.6,93.61,93.33,93.38,12440.0,90.4597,90.4693,90.1987,90.247,12440.0
2024-05-30 13:40:00,93.41,93.55,93.29,93.31,11899.0,90.276,90.4113,90.1601,90.1794,11899.0
2024-05-30 13:50:00,93.34,93.38,93.18,93.37,12564.0,90.2084,90.247,90.0538,90.2374,12564.0
2024-05-30 14:00:00,93.36,93.36,93.09,93.2,6565.0,90.2277,90.2277,89.9668,90.0731,6565.0
2024-05-30 14:10:00,93.18,93.19,92.82,92.98,10028.0,90.0538,90.0634,89.7058,89.8605,10028.0
2024-05-30 14:20:00,92.97,93.07,92.87,93.04,6095.0,89.8508,89.9474,89.7542,89.9185,6095.0
2024-05-30 14:30:00,93.04,93.14,92.96,92.99,14764.0,89.9185,90.0151,89.8411,89.8701,14764.0
2024-05-30 14:40:00,93.0,93.29,92.99,93.23,10995.0,89.8798,90.1601,89.8701,90.1021,10995.0
2024-05-30 14:50:00,93.23,93.23,92.88,92.88,21771.0,90.1021,90.1021,89.7638,89.7638,21771.0
2024-05-30 15:00:00,92.88,93.3,92.83,93.27,18202.0,89.7638,90.1697,89.7155,90.1407,18202.0
2024-05-30 15:10:00,93.25,93.36,93.19,93.23,25195.0,90.1214,90.2277,90.0634,90.1021,25195.0
2024-05-30 15:20:00,93.21,93.27,92.9,93.24,35257.0,90.0827,90.1407,89.7832,90.1117,35257.0
2024-05-30 15:30:00,93.25,93.35,93.06,93.19,88853.0,90.1214,90.2181,89.9378,90.0634,88853.0
2024-05-30 15:40:00,93.19,93.49,93.04,93.49,104934.0,90.0634,90.3534,89.9185,90.3534,104934.0
2024-05-30 15:50:00,93.51,93.94,93.5,93.7,306440.0,90.3727,90.7883,90.363,90.5563,306440.0
2024-05-31 09:30:00,93.85,94.7,93.54,94.54,79381.0,90.7013,91.5228,90.4017,91.3681,79381.0
2024-05-31 09:40:00,94.55,94.77,93.88,94.09,32123.0,91.3778,91.5904,90.7303,90.9332,32123.0
2024-05-31 09:50:00,94.0,94.02,92.95,93.01,35274.0,90.8462,90.8656,89.8315,89.8895,35274.0
2024-05-31 10:00:00,93.0,93.0,92.26,92.67,92264.0,89.8798,89.8798,89.1646,89.5609,92264.0
2024-05-31 10:10:00,92.64,92.64,91.9,92.1,49430.0,89.5319,89.5319,88.8167,89.01,49430.0
2024-05-31 10:20:00,92.06,92.12,91.37,91.39,121208.0,88.9713,89.0293,88.3045,88.3238,121208.0
2024-05-31 10:30:00,91.35,91.38,90.7,91.06,67392.0,88.2852,88.3141,87.657,88.0049,67392.0
2024-05-31 10:40:00,91.0,91.05,90.44,90.73,56645.0,87.9469,87.9952,87.4057,87.686,56645.0
2024-05-31 10:50:00,90.81,91.37,90.75,91.2,39913.0,87.7633,88.3045,87.7053,88.1402,39913.0
2024-05-31 11:00:00,91.24,91.29,91.0,91.15,27975.0,88.1788,88.2272,87.9469,88.0919,27975.0
2024-05-31 11:10:00,91.19,91.53,91.18,91.53,22045.0,88.1305,88.4591,88.1209,88.4591,22045.0
2024-05-31 11:20:00,91.52,91.82,91.28,91.47,36991.0,88.4494,88.7394,88.2175,88.4011,36991.0
2024-05-31 11:30:00,91.45,91.98,91.34,91.77,22700.0,88.3818,88.894,88.2755,88.6911,22700.0
2024-05-31 11:40:00,91.74,92.03,91.68,92.01,13839.0,88.6621,88.9423,88.6041,88.923,13839.0
2024-05-31 11:50:00,92.03,92.23,91.94,92.17,38511.0,88.9423,89.1356,88.8554,89.0776,38511.0
2024-05-31 12:00:00,92.16,92.16,91.69,91.75,12246.0,89.068,89.068,88.6137,88.6717,12246.0
2024-05-31 12:10:00,91.69,91.95,91.6,91.82,20825.0,88.6137,88.865,88.5268,88.7394,20825.0
2024-05-31 12:20:00,91.8,91.95,91.64,91.95,22273.0,88.7201,88.865,88.5654,88.865,22273.0
2024-05-31 12:30:00,91.97,92.09,91.8,92.09,54454.0,88.8844,89.0003,88.7201,89.0003,54454.0
2024-05-31 12:40:00,92.06,92.23,91.97,92.09,15038.0,88.9713,89.1356,88.8844,89.0003,15038.0
2024-05-31 12:50:00,92.07,92.14,91.96,92.13,18509.0,88.981,89.0486,88.8747,89.039,18509.0
2024-05-31 13:00:00,92.11,92.3,92.1,92.26,15071.0,89.0197,89.2033,89.01,89.1646,15071.0
2024-05-31 13:10:00,92.23,92.34,92.19,92.33,13763.0,89.1356,89.2419,89.097,89.2323,13763.0
2024-05-31 13:20:00,92.33,92.42,92.28,92.41,10253.0,89.2323,89.3193,89.184,89.3096,10253.0
2024-05-31 13:30:00,92.44,92.47,92.3,92.35,8935.0,89.3386,89.3676,89.2033,89.2516,8935.0
2024-05-31 13:40:00,92.33,92.33,92.05,92.2,12651.0,89.2323,89.2323,88.9617,89.1066,12651.0
2024-05-31 13:50:00,92.2,92.25,91.93,92.03,32604.0,89.1066,89.155,88.8457,88.9423,32604.0
2024-05-31 14:00:00,92.04,92.21,92.03,92.2,12712.0,88.952,89.1163,88.9423,89.1066,12712.0
2024-05-31 14:10:00,92.16,92.17,92.04,92.13,17794.0,89.068,89.0776,88.952,89.039,17794.0
2024-05-31 14:20:00,92.14,92.43,92.14,92.29,19155.0,89.0486,89.3289,89.0486,89.1936,19155.0
2024-05-31 14:30:00,92.28,92.3,92.14,92.17,15866.0,89.184,89.2033,89.0486,89.0776,15866.0
2024-05-31 14:40:00,92.18,92.39,92.15,92.36,21948.0,89.0873,89.2903,89.0583,89.2613,21948.0
2024-05-31 14:50:00,92.36,92.52,92.27,92.44,23532.0,89.2613,89.4159,89.1743,89.3386,23532.0
2024-05-31 15:00:00,92.42,92.52,92.28,92.47,25000.0,89.3193,89.4159,89.184,89.3676,25000.0
2024-05-31 15:10:00,92.47,92.57,92.45,92.51,22065.0,89.3676,89.4642,89.3482,89.4062,22065.0
2024-05-31 15:20:00,92.51,92.67,92.45,92.56,28853.0,89.4062,89.5609,89.3482,89.4546,28853.0
2024-05-31 15:30:00,92.54,92.67,92.4,92.66,38573.0,89.4352,89.5609,89.2999,89.5512,38573.0
2024-05-31 15:40:00,92.66,93.31,92.65,93.31,45701.0,89.5512,90.1794,89.5415,90.1794,45701.0
2024-05-31 15:50:00,93.26,93.55,93.15,93.28,240860.0,90.1311,90.4113,90.0248,90.1504,240860.0
2024-06-03 09:30:00,93.63,93.93,92.76,92.88,68488.0,90.4887,90.7786,89.6478,89.7638,68488.0
2024-06-03 09:40:00,92.93,92.93,92.03,92.66,51409.0,89.8121,89.8121,88.9423,89.5512,51409.0
2024-06-03 09:50:00,92.43,92.85,92.3,92.49,29508.0,89.3289,89.7348,89.2033,89.3869,29508.0
2024-06-03 10:00:00,92.61,93.0,92.0,92.0,52384.0,89.5029,89.8798,88.9133,88.9133,52384.0
2024-06-03 10:10:00,92.01,92.37,91.89,92.29,44285.0,88.923,89.2709,88.807,89.1936,44285.0
2024-06-03 10:20:00,92.23,92.24,91.99,92.05,14799.0,89.1356,89.1453,88.9037,88.9617,14799.0
2024-06-03 10:30:00,92.04,92.23,91.88,92.02,14535.0,88.952,89.1356,88.7974,88.9327,14535.0
2024-06-03 10:40:00,91.98,92.04,91.62,91.67,10006.0,88.894,88.952,88.5461,88.5944,10006.0
2024-06-03 10:50:00,91.7,92.12,91.67,92.12,7442.0,88.6234,89.0293,88.5944,89.0293,7442.0
2024-06-03 11:00:00,92.14,92.21,91.88,92.08,7002.0,89.0486,89.1163,88.7974,88.9907,7002.0
2024-06-03 11:10:00,92.14,92.14,91.8,91.9,12876.0,89.0486,89.0486,88.7201,88.8167,12876.0
2024-06-03 11:20:00,91.97,92.0,91.83,91.88,13074.0,88.8844,88.9133,88.749,88.7974,13074.0
2024-06-03 11:30:00,91.89,91.98,91.66,91.69,23164.0,88.807,88.894,88.5848,88.6137,23164.0
2024-06-03 11:40:00,91.64,91.65,91.37,91.43,41546.0,88.5654,88.5751,88.3045,88.3625,41546.0
2024-06-03 11:50:00,91.44,91.44,91.2,91.27,34856.0,88.3721,88.3721,88.1402,88.2078,34856.0
2024-06-03 12:00:00,91.21,91.31,90.92,90.98,26644.0,88.1499,88.2465,87.8696,87.9276,26644.0
2024-06-03 12:10:00,91.02,91.21,90.8,90.96,48504.0,87.9662,88.1499,87.7536,87.9082,48504.0
2024-06-03 12:20:00,90.99,91.02,90.64,90.64,28031.0,87.9372,87.9662,87.599,87.599,28031.0
2024-06-03 12:30:00,90.65,90.77,90.55,90.68,50716.0,87.6086,87.7246,87.512,87.6376,50716.0
2024-06-03 12:40:00,90.66,91.22,90.66,91.18,35997.0,87.6183,88.1595,87.6183,88.1209,35997.0
2024-06-03 12:50:00,91.22,91.22,90.94,91.05,26670.0,88.1595,88.1595,87.8889,87.9952,26670.0
2024-06-03 13:00:00,91.01,91.07,90.75,90.81,25253.0,87.9566,88.0145,87.7053,87.7633,25253.0
2024-06-03 13:10:00,90.85,90.87,90.67,90.78,24837.0,87.8019,87.8213,87.628,87.7343,24837.0
2024-06-03 13:20:00,90.78,91.04,90.68,90.95,21634.0,87.7343,87.9856,87.6376,87.8986,21634.0
2024-06-03 13:30:00,90.95,91.13,90.94,90.95,16339.0,87.8986,88.0725,87.8889,87.8986,16339.0
2024-06-03 13:40:00,90.96,91.1,90.85,90.88,84537.0,87.9082,88.0435,87.8019,87.8309,84537.0
2024-06-03 13:50:00,90.88,91.1,90.87,91.07,28505.0,87.8309,88.0435,87.8213,88.0145,28505.0
2024-06-03 14:00:00,91.08,91.45,91.06,91.22,19651.0,88.0242,88.3818,88.0049,88.1595,19651.0
2024-06-03 14:10:00,91.2,91.27,90.97,91.19,29382.0,88.1402,88.2078,87.9179,88.1305,29382.0
2024-06-03 14:20:00,91.15,91.25,91.05,91.06,47577.0,88.0919,88.1885,87.9952,88.0049,47577.0
2024-06-03 14:30:00,91.07,91.21,91.02,91.04,66320.0,88.0145,88.1499,87.9662,87.9856,66320.0
2024-06-03 14:40:00,91.12,91.57,91.08,91.12,112666.0,88.0629,88.4978,88.0242,88.0629,112666.0
2024-06-03 14:50:00,91.12,91.13,90.86,90.97,78966.0,88.0629,88.0725,87.8116,87.9179,78966.0
2024-06-03 15:00:00,90.96,91.3,90.93,91.09,25054.0,87.9082,88.2368,87.8792,88.0339,25054.0
2024-06-03 15:10:00,91.06,91.25,91.03,91.22,32990.0,88.0049,88.1885,87.9759,88.1595,32990.0
2024-06-03 15:20:00,91.24,91.59,91.19,91.44,33826.0,88.1788,88.5171,88.1305,88.3721,33826.0
2024-06-03 15:30:00,91.46,91.54,91.29,91.38,37547.0,88.3915,88.4688,88.2272,88.3141,37547.0
2024-06-03 15:40:00,91.39,91.41,91.2,91.3,39744.0,88.3238,88.3431,88.1402,88.2368,39744.0
2024-06-03 15:50:00,91.27,91.37,91.1,91.35,252474.0,88.2078,88.3045,88.0435,88.2852,252474.0
2024-06-04 09:30:00,90.86,91.77,90.68,91.57,94334.0,87.8116,88.6911,87.6376,88.4978,94334.0
2024-06-04 09:40:00,91.56,91.56,90.85,91.16,122865.0,88.4881,88.4881,87.8019,88.1015,122865.0
2024-06-04 09:50:00,91.14,91.14,90.71,90.85,34133.0,88.0822,88.0822,87.6666,87.8019,34133.0
2024-06-04 10:00:00,90.89,91.11,90.55,90.59,49511.0,87.8406,88.0532,87.512,87.5507,49511.0
2024-06-04 10:10:00,90.59,91.06,90.5,91.06,38727.0,87.5507,88.0049,87.4637,88.0049,38727.0
2024-06-04 10:20:00,91.0,91.05,90.62,90.8,24929.0,87.9469,87.9952,87.5796,87.7536,24929.0
2024-06-04 10:30:00,90.81,91.05,90.64,91.0,62534.0,87.7633,87.9952,87.599,87.9469,62534.0
2024-06-04 10:40:00,91.06,91.25,90.92,90.92,25915.0,88.0049,88.1885,87.8696,87.8696,25915.0
2024-06-04 10:50:00,90.94,90.98,90.64,90.65,16907.0,87.8889,87.9276,87.599,87.6086,16907.0
2024-06-04 11:00:00,90.68,90.76,90.51,90.68,14583.0,87.6376,87.7149,87.4733,87.6376,14583.0
2024-06-04 11:10:00,90.71,90.87,90.66,90.74,13933.0,87.6666,87.8213,87.6183,87.6956,13933.0
2024-06-04 11:20:00,90.74,90.79,90.43,90.5,18128.0,87.6956,87.7439,87.396,87.4637,18128.0
2024-06-04 11:30:00,90.47,90.75,90.3,90.7,69293.0,87.4347,87.7053,87.2704,87.657,69293.0
2024-06-04 11:40:00,90.72,90.92,90.66,90.84,35276.0,87.6763,87.8696,87.6183,87.7923,35276.0
2024-06-04 11:50:00,90.84,91.0,90.8,90.86,32335.0,87.7923,87.9469,87.7536,87.8116,32335.0
2024-06-04 12:00:00,90.87,90.88,90.59,90.62,20024.0,87.8213,87.8309,87.5507,87.5796,20024.0
2024-06-04 12:10:00,90.61,90.67,90.52,90.59,17579.0,87.57,87.628,87.483,87.5507,17579.0
2024-06-04 12:20:00,90.59,92.4,90.59,90.72,516300.0,87.5507,89.2999,87.5507,87.6763,516300.0
2024-06-04 12:30:00,90.69,91.65,90.26,91.65,276860.0,87.6473,88.5751,87.2317,88.5751,276860.0
2024-06-04 12:40:00,91.65,91.8,91.26,91.26,105305.0,88.5751,88.7201,88.1982,88.1982,105305.0
2024-06-04 12:50:00,91.27,91.81,91.25,91.76,106267.0,88.2078,88.7297,88.1885,88.6814,106267.0
2024-06-04 13:00:00,91.75,91.86,91.45,91.8,43565.0,88.6717,88.778,88.3818,88.7201,43565.0
2024-06-04 13:10:00,91.8,92.0,91.62,91.81,32261.0,88.7201,88.9133,88.5461,88.7297,32261.0
2024-06-04 13:20:00,91.8,92.01,91.79,91.97,33684.0,88.7201,88.923,88.7104,88.8844,33684.0
2024-06-04 13:30:00,91.95,91.96,91.44,91.58,25039.0,88.865,88.8747,88.3721,88.5074,25039.0
2024-06-04 13:40:00,91.58,91.81,91.58,91.75,30985.0,88.5074,88.7297,88.5074,88.6717,30985.0
2024-06-04 13:50:00,91.75,91.77,91.49,91.53,24592.0,88.6717,88.6911,88.4205,88.4591,24592.0
2024-06-04 14:00:00,91.55,91.69,91.44,91.61,35215.0,88.4784,88.6137,88.3721,88.5364,35215.0
2024-06-04 14:10:00,91.59,92.05,91.57,91.93,38057.0,88.5171,88.9617,88.4978,88.8457,38057.0
2024-06-04 14:20:00,91.93,92.18,91.91,92.16,31106.0,88.8457,89.0873,88.8264,89.068,31106.0
2024-06-04 14:30:00,92.18,92.18,91.87,91.94,20857.0,89.0873,89.0873,88.7877,88.8554,20857.0
2024-06-04 14:40:00,91.94,92.13,91.89,91.95,25318.0,88.8554,89.039,88.807,88.865,25318.0
2024-06-04 14:50:00,91.93,91.93,91.67,91.71,23022.0,88.8457,88.8457,88.5944,88.6331,23022.0
2024-06-04 15:00:00,91.7,91.78,91.42,91.6,42978.0,88.6234,88.7007,88.3528,88.5268,42978.0
2024-06-04 15:10:00,91.56,91.74,91.39,91.5,68865.0,88.4881,88.6621,88.3238,88.4301,68865.0
2024-06-04 15:20:00,91.47,91.54,91.35,91.5,34444.0,88.4011,88.4688,88.2852,88.4301,34444.0
2024-06-04 15:30:00,91.5,91.51,91.11,91.29,75500.0,88.4301,88.4398,88.0532,88.2272,75500.0
2024-06-04 15:40:00,91.36,91.81,91.36,91.75,58576.0,88.2948,88.7297,88.2948,88.6717,58576.0
2024-06-04 15:50:00,91.75,92.06,91.67,91.84,209865.0,88.6717,88.9713,88.5944,88.7587,209865.0
2024-06-05 09:30:00,93.0,94.82,93.0,94.62,88921.0,89.8798,91.6387,89.8798,91.4454,88921.0
2024-06-05 09:40:00,94.62,95.37,94.0,95.37,103427.0,91.4454,92.1703,90.8462,92.1703,103427.0
2024-06-05 09:50:00,95.45,95.95,95.26,95.3,110126.0,92.2476,92.7308,92.064,92.1026,110126.0
2024-06-05 10:00:00,95.3,95.56,94.94,95.33,32814.0,92.1026,92.3539,91.7547,92.1316,32814.0
2024-06-05 10:10:00,95.33,95.89,95.33,95.84,32976.0,92.1316,92.6728,92.1316,92.6245,32976.0
2024-06-05 10:20:00,95.88,96.47,95.8,96.39,107862.0,92.6632,93.2334,92.5859,93.1561,107862.0
2024-06-05 10:30:00,96.45,97.17,96.4,96.64,119824.0,93.214,93.9099,93.1657,93.3977,119824.0
2024-06-05 10:40:00,96.66,97.03,96.54,96.55,72024.0,93.417,93.7746,93.301,93.3107,72024.0
2024-06-05 10:50:00,96.57,96.69,96.21,96.25,22469.0,93.33,93.446,92.9821,93.0208,22469.0
2024-06-05 11:00:00,96.32,96.5,96.18,96.23,24762.0,93.0884,93.2624,92.9531,93.0014,24762.0
2024-06-05 11:10:00,96.18,96.39,96.17,96.25,32180.0,92.9531,93.1561,92.9434,93.0208,32180.0
2024-06-05 11:20:00,96.26,96.33,95.99,96.26,47502.0,93.0304,93.0981,92.7695,93.0304,47502.0
2024-06-05 11:30:00,96.3,96.59,96.24,96.43,26039.0,93.0691,93.3493,93.0111,93.1947,26039.0
2024-06-05 11:40:00,96.41,96.44,96.21,96.28,29659.0,93.1754,93.2044,92.9821,93.0497,29659.0
2024-06-05 11:50:00,96.28,96.67,96.14,96.55,63228.0,93.0497,93.4267,92.9144,93.3107,63228.0
2024-06-05 12:00:00,96.58,96.94,96.55,96.94,27980.0,93.3397,93.6876,93.3107,93.6876,27980.0
2024-06-05 12:10:00,96.93,97.13,96.73,96.83,27014.0,93.6779,93.8712,93.4847,93.5813,27014.0
2024-06-05 12:20:00,96.79,96.98,96.72,96.96,8974.0,93.5426,93.7263,93.475,93.7069,8974.0
2024-06-05 12:30:00,96.92,97.14,96.84,97.12,12612.0,93.6683,93.8809,93.591,93.8616,12612.0
2024-06-05 12:40:00,97.09,97.19,97.02,97.18,14190.0,93.8326,93.9292,93.7649,93.9196,14190.0
2024-06-05 12:50:00,97.2,97.65,97.16,97.64,33957.0,93.9389,94.3738,93.9002,94.3641,33957.0
2024-06-05 13:00:00,97.64,97.67,97.4,97.43,17698.0,94.3641,94.3931,94.1322,94.1612,17698.0
2024-06-05 13:10:00,97.46,97.68,97.45,97.6,23745.0,94.1902,94.4028,94.1805,94.3255,23745.0
2024-06-05 13:20:00,97.58,97.59,97.22,97.35,15547.0,94.3061,94.3158,93.9582,94.0838,15547.0
2024-06-05 13:30:00,97.35,97.44,97.24,97.36,9914.0,94.0838,94.1708,93.9775,94.0935,9914.0
2024-06-05 13:40:00,97.41,97.41,97.16,97.23,13519.0,94.1418,94.1418,93.9002,93.9679,13519.0
2024-06-05 13:50:00,97.24,97.32,97.1,97.32,16640.0,93.9775,94.0549,93.8422,94.0549,16640.0
2024-06-05 14:00:00,97.33,97.35,97.15,97.22,24633.0,94.0645,94.0838,93.8906,93.9582,24633.0
2024-06-05 14:10:00,97.21,97.33,97.14,97.15,19609.0,93.9485,94.0645,93.8809,93.8906,19609.0
2024-06-05 14:20:00,97.13,97.24,96.91,97.24,16338.0,93.8712,93.9775,93.6586,93.9775,16338.0
2024-06-05 14:30:00,97.25,97.33,97.21,97.31,49051.0,93.9872,94.0645,93.9485,94.0452,49051.0
2024-06-05 14:40:00,97.29,97.32,97.12,97.21,24826.0,94.0259,94.0549,93.8616,93.9485,24826.0
2024-06-05 14:50:00,97.21,97.21,97.06,97.09,13424.0,93.9485,93.9485,93.8036,93.8326,13424.0
2024-06-05 15:00:00,97.11,97.26,97.09,97.11,12463.0,93.8519,93.9969,93.8326,93.8519,12463.0
2024-06-05 15:10:00,97.1,97.15,97.0,97.14,19122.0,93.8422,93.8906,93.7456,93.8809,19122.0
2024-06-05 15:20:00,97.16,97.29,97.0,97.14,80855.0,93.9002,94.0259,93.7456,93.8809,80855.0
2024-06-05 15:30:00,97.1,97.1,96.8,96.89,25569.0,93.8422,93.8422,93.5523,93.6393,25569.0
2024-06-05 15:40:00,96.91,96.91,96.73,96.76,55951.0,93.6586,93.6586,93.4847,93.5136,55951.0
2024-06-05 15:50:00,96.75,96.79,96.46,96.6,266092.0,93.504,93.5426,93.2237,93.359,266092.0
2024-06-06 09:30:00,96.23,96.59,95.81,96.45,28451.0,93.0014,93.3493,92.5955,93.214,28451.0
2024-06-06 09:40:00,96.56,96.58,95.7,95.81,17887.0,93.3204,93.3397,92.4892,92.5955,17887.0
2024-06-06 09:50:00,95.81,95.89,95.16,95.17,20380.0,92.5955,92.6728,91.9673,91.977,20380.0
2024-06-06 10:00:00,95.17,95.56,95.17,95.37,16217.0,91.977,92.3539,91.977,92.1703,16217.0
2024-06-06 10:10:00,95.38,95.54,94.89,94.99,14618.0,92.1799,92.3346,91.7064,91.803,14618.0
2024-06-06 10:20:00,95.0,95.38,94.82,95.08,17020.0,91.8127,92.1799,91.6387,91.89,17020.0
2024-06-06 10:30:00,95.1,95.4,95.01,95.38,18088.0,91.9093,92.1993,91.8224,92.1799,18088.0
2024-06-06 10:40:00,95.28,95.43,95.15,95.35,11919.0,92.0833,92.2283,91.9577,92.151,11919.0
2024-06-06 10:50:00,95.34,95.35,94.79,94.79,10815.0,92.1413,92.151,91.6097,91.6097,10815.0
2024-06-06 11:00:00,94.79,94.97,94.78,94.93,8540.0,91.6097,91.7837,91.6001,91.745,8540.0
2024-06-06 11:10:00,94.97,95.23,94.92,95.03,13690.0,91.7837,92.035,91.7354,91.8417,13690.0
2024-06-06 11:20:00,95.05,95.12,94.93,95.07,11716.0,91.861,91.9287,91.745,91.8803,11716.0
2024-06-06 11:30:00,95.01,95.06,94.81,94.81,6420.0,91.8224,91.8707,91.6291,91.6291,6420.0
2024-06-06 11:40:00,94.83,94.91,94.74,94.91,13420.0,91.6484,91.7257,91.5614,91.7257,13420.0
2024-06-06 11:50:00,94.95,95.12,94.94,95.04,6451.0,91.7644,91.9287,91.7547,91.8514,6451.0
2024-06-06 12:00:00,95.03,95.31,95.03,95.29,4624.0,91.8417,92.1123,91.8417,92.093,4624.0
2024-06-06 12:10:00,95.28,95.3,94.97,95.1,6224.0,92.0833,92.1026,91.7837,91.9093,6224.0
2024-06-06 12:20:00,95.14,95.24,95.02,95.02,6604.0,91.948,92.0446,91.832,91.832,6604.0
2024-06-06 12:30:00,95.02,95.08,94.91,95.08,6570.0,91.832,91.89,91.7257,91.89,6570.0
2024-06-06 12:40:00,95.09,95.26,95.09,95.26,4908.0,91.8997,92.064,91.8997,92.064,4908.0
2024-06-06 12:50:00,95.27,95.63,95.23,95.55,10577.0,92.0736,92.4216,92.035,92.3442,10577.0
2024-06-06 13:00:00,95.53,95.63,95.24,95.27,5965.0,92.3249,92.4216,92.0446,92.0736,5965.0
2024-06-06 13:10:00,95.25,95.44,95.24,95.39,6861.0,92.0543,92.2379,92.0446,92.1896,6861.0
2024-06-06 13:20:00,95.38,95.46,95.28,95.34,12162.0,92.1799,92.2573,92.0833,92.1413,12162.0
2024-06-06 13:30:00,95.34,95.58,95.34,95.56,6640.0,92.1413,92.3732,92.1413,92.3539,6640.0
2024-06-06 13:40:00,95.55,95.64,95.46,95.53,9842.0,92.3442,92.4312,92.2573,92.3249,9842.0
2024-06-06 13:50:00,95.55,95.61,95.52,95.52,9608.0,92.3442,92.4022,92.3152,92.3152,9608.0
2024-06-06 14:00:00,95.54,95.58,95.3,95.33,16402.0,92.3346,92.3732,92.1026,92.1316,16402.0
2024-06-06 14:10:00,95.3,95.56,95.22,95.54,11071.0,92.1026,92.3539,92.0253,92.3346,11071.0
2024-06-06 14:20:00,95.52,95.55,95.36,95.36,12706.0,92.3152,92.3442,92.1606,92.1606,12706.0
2024-06-06 14:30:00,95.39,95.6,95.28,95.55,13927.0,92.1896,92.3926,92.0833,92.3442,13927.0
2024-06-06 14:40:00,95.53,95.57,95.43,95.49,12596.0,92.3249,92.3636,92.2283,92.2863,12596.0
2024-06-06 14:50:00,95.51,95.79,95.49,95.79,21554.0,92.3056,92.5762,92.2863,92.5762,21554.0
2024-06-06 15:00:00,95.77,95.9,95.66,95.84,32683.0,92.5569,92.6825,92.4506,92.6245,32683.0
2024-06-06 15:10:00,95.83,95.95,95.77,95.92,22539.0,92.6148,92.7308,92.5569,92.7018,22539.0
2024-06-06 15:20:00,95.92,95.93,95.66,95.72,14756.0,92.7018,92.7115,92.4506,92.5085,14756.0
2024-06-06 15:30:00,95.7,95.9,95.64,95.73,38886.0,92.4892,92.6825,92.4312,92.5182,38886.0
2024-06-06 15:40:00,95.75,96.0,95.67,95.89,45642.0,92.5375,92.7791,92.4602,92.6728,45642.0
2024-06-06 15:50:00,95.91,96.04,95.72,96.02,115121.0,92.6922,92.8178,92.5085,92.7985,115121.0
2024-06-07 09:30:00,95.75,95.86,95.19,95.45,16439.0,92.5375,92.6438,91.9963,92.2476,16439.0
2024-06-07 09:40:00,95.34,95.6,95.08,95.58,18156.0,92.1413,92.3926,91.89,92.3732,18156.0
2024-06-07 09:50:00,95.61,95.92,95.46,95.5,23793.0,92.4022,92.7018,92.2573,92.2959,23793.0
2024-06-07 10:00:00,95.54,96.27,95.5,96.09,49727.0,92.3346,93.0401,92.2959,92.8661,49727.0
2024-06-07 10:10:00,96.0,96.0,95.47,95.59,18494.0,92.7791,92.7791,92.2669,92.3829,18494.0
2024-06-07 10:20:00,95.55,95.79,95.48,95.52,13740.0,92.3442,92.5762,92.2766,92.3152,13740.0
2024-06-07 10:30:00,95.53,95.78,95.42,95.7,14025.0,92.3249,92.5665,92.2186,92.4892,14025.0
2024-06-07 10:40:00,95.69,96.25,95.68,96.18,20411.0,92.4795,93.0208,92.4699,92.9531,20411.0
2024-06-07 10:50:00,96.16,96.17,95.62,95.72,12244.0,92.9338,92.9434,92.4119,92.5085,12244.0
2024-06-07 11:00:00,95.7,95.77,95.49,95.57,24349.0,92.4892,92.5569,92.2863,92.3636,24349.0
2024-06-07 11:10:00,95.57,95.59,95.39,95.49,7386.0,92.3636,92.3829,92.1896,92.2863,7386.0
2024-06-07 11:20:00,95.47,95.68,95.47,95.57,9196.0,92.2669,92.4699,92.2669,92.3636,9196.0
2024-06-07 11:30:00,95.58,95.75,95.53,95.6,15189.0,92.3732,92.5375,92.3249,92.3926,15189.0
2024-06-07 11:40:00,95.62,95.93,95.61,95.93,59489.0,92.4119,92.7115,92.4022,92.7115,59489.0
2024-06-07 11:50:00,95.94,96.23,95.92,96.23,40197.0,92.7212,93.0014,92.7018,93.0014,40197.0
2024-06-07 12:00:00,96.2,96.48,96.15,96.45,22605.0,92.9724,93.243,92.9241,93.214,22605.0
2024-06-07 12:10:00,96.43,96.47,96.22,96.47,16646.0,93.1947,93.2334,92.9918,93.2334,16646.0
2024-06-07 12:20:00,96.46,96.79,96.43,96.64,89985.0,93.2237,93.5426,93.1947,93.3977,89985.0
2024-06-07 12:30:00,96.69,97.03,96.53,96.91,144686.0,93.446,93.7746,93.2914,93.6586,144686.0
2024-06-07 12:40:00,96.9,96.97,96.59,96.67,35728.0,93.6489,93.7166,93.3493,93.4267,35728.0
2024-06-07 12:50:00,96.7,97.01,96.57,96.96,16290.0,93.4557,93.7553,93.33,93.7069,16290.0
2024-06-07 13:00:00,96.96,96.98,96.64,96.76,29668.0,93.7069,93.7263,93.3977,93.5136,29668.0
2024-06-07 13:10:00,96.71,96.8,96.63,96.73,15072.0,93.4653,93.5523,93.388,93.4847,15072.0
2024-06-07 13:20:00,96.72,96.95,96.7,96.95,11961.0,93.475,93.6973,93.4557,93.6973,11961.0
2024-06-07 13:30:00,96.96,97.14,96.94,96.95,21115.0,93.7069,93.8809,93.6876,93.6973,21115.0
2024-06-07 13:40:00,96.98,96.98,96.71,96.77,18890.0,93.7263,93.7263,93.4653,93.5233,18890.0
2024-06-07 13:50:00,96.71,96.82,96.59,96.82,10236.0,93.4653,93.5716,93.3493,93.5716,10236.0
2024-06-07 14:00:00,96.65,96.65,96.39,96.49,7439.0,93.4073,93.4073,93.1561,93.2527,7439.0
2024-06-07 14:10:00,96.48,96.49,96.24,96.44,12267.0,93.243,93.2527,93.0111,93.2044,12267.0
2024-06-07 14:20:00,96.39,96.5,96.31,96.44,14111.0,93.1561,93.2624,93.0787,93.2044,14111.0
2024-06-07 14:30:00,96.43,96.43,96.04,96.19,27628.0,93.1947,93.1947,92.8178,92.9628,27628.0
2024-06-07 14:40:00,96.19,96.3,96.17,96.22,14437.0,92.9628,93.0691,92.9434,92.9918,14437.0
2024-06-07 14:50:00,96.2,96.23,96.06,96.14,20799.0,92.9724,93.0014,92.8371,92.9144,20799.0
2024-06-07 15:00:00,96.11,96.32,96.02,96.15,25775.0,92.8855,93.0884,92.7985,92.9241,25775.0
2024-06-07 15:10:00,96.16,96.17,95.88,95.91,21421.0,92.9338,92.9434,92.6632,92.6922,21421.0
2024-06-07 15:20:00,95.93,96.1,95.79,96.07,15062.0,92.7115,92.8758,92.5762,92.8468,15062.0
2024-06-07 15:30:00,96.05,96.09,95.85,95.91,34014.0,92.8275,92.8661,92.6342,92.6922,34014.0
2024-06-07 15:40:00,95.92,96.01,95.82,95.86,36538.0,92.7018,92.7888,92.6052,92.6438,36538.0
2024-06-07 15:50:00,95.81,96.32,95.76,96.14,153807.0,92.5955,93.0884,92.5472,92.9144,153807.0
2024-06-10 09:30:00,95.91,97.04,95.01,96.97,43140.0,92.6922,93.7843,91.8224,93.7166,43140.0
2024-06-10 09:40:00,97.0,97.98,96.86,97.72,49738.0,93.7456,94.6927,93.6103,94.4414,49738.0
2024-06-10 09:50:00,97.64,97.87,97.27,97.62,43177.0,94.3641,94.5864,94.0065,94.3448,43177.0
2024-06-10 10:00:00,97.5,97.96,97.5,97.86,21189.0,94.2288,94.6734,94.2288,94.5767,21189.0
2024-06-10 10:10:00,97.8,98.08,97.54,97.62,46719.0,94.5188,94.7894,94.2675,94.3448,46719.0
2024-06-10 10:20:00,97.63,97.77,97.47,97.74,42828.0,94.3545,94.4898,94.1998,94.4608,42828.0
2024-06-10 10:30:00,97.74,97.84,97.43,97.75,17682.0,94.4608,94.5574,94.1612,94.4704,17682.0
2024-06-10 10:40:00,97.77,97.77,97.51,97.6,18846.0,94.4898,94.4898,94.2385,94.3255,18846.0
2024-06-10 10:50:00,97.66,98.08,97.64,97.64,19515.0,94.3834,94.7894,94.3641,94.3641,19515.0
2024-06-10 11:00:00,97.68,97.76,97.48,97.65,16225.0,94.4028,94.4801,94.2095,94.3738,16225.0
2024-06-10 11:10:00,97.59,97.77,97.54,97.75,14276.0,94.3158,94.4898,94.2675,94.4704,14276.0
2024-06-10 11:20:00,97.8,98.0,97.73,97.87,17201.0,94.5188,94.712,94.4511,94.5864,17201.0
2024-06-10 11:30:00,97.91,98.07,97.83,97.93,21444.0,94.6251,94.7797,94.5477,94.6444,21444.0
2024-06-10 11:40:00,97.98,98.19,97.95,98.17,20955.0,94.6927,94.8957,94.6637,94.8763,20955.0
2024-06-10 11:50:00,98.13,98.19,98.05,98.13,21416.0,94.8377,94.8957,94.7604,94.8377,21416.0
2024-06-10 12:00:00,98.13,98.13,98.02,98.06,18059.0,94.8377,94.8377,94.7314,94.77,18059.0
2024-06-10 12:10:00,98.06,98.49,98.03,98.43,34224.0,94.77,95.1856,94.741,95.1276,34224.0
2024-06-10 12:20:00,98.45,98.64,98.25,98.36,28817.0,95.1469,95.3306,94.9537,95.06,28817.0
2024-06-10 12:30:00,98.33,98.54,98.26,98.51,11509.0,95.031,95.2339,94.9633,95.2049,11509.0
2024-06-10 12:40:00,98.52,98.7,98.41,98.51,13863.0,95.2146,95.3886,95.1083,95.2049,13863.0
2024-06-10 12:50:00,98.49,98.73,98.46,98.73,12559.0,95.1856,95.4176,95.1566,95.4176,12559.0
2024-06-10 13:00:00,98.74,98.76,98.5,98.64,13627.0,95.4272,95.4465,95.1953,95.3306,13627.0
2024-06-10 13:10:00,98.6,98.69,98.48,98.67,12466.0,95.2919,95.3789,95.1759,95.3596,12466.0
2024-06-10 13:20:00,98.67,98.73,98.42,98.51,13010.0,95.3596,95.4176,95.118,95.2049,13010.0
2024-06-10 13:30:00,98.51,98.76,98.45,98.63,13140.0,95.2049,95.4465,95.1469,95.3209,13140.0
2024-06-10 13:40:00,98.66,99.14,98.53,99.14,50767.0,95.3499,95.8138,95.2243,95.8138,50767.0
2024-06-10 13:50:00,99.17,99.17,98.95,99.02,16808.0,95.8428,95.8428,95.6302,95.6978,16808.0
2024-06-10 14:00:00,98.95,99.44,98.94,99.23,87584.0,95.6302,96.1037,95.6205,95.9008,87584.0
2024-06-10 14:10:00,99.26,99.55,99.25,99.27,23505.0,95.9298,96.21,95.9201,95.9394,23505.0
2024-06-10 14:20:00,99.29,99.29,98.94,99.04,34783.0,95.9588,95.9588,95.6205,95.7171,34783.0
2024-06-10 14:30:00,99.05,99.25,98.8,98.85,46485.0,95.7268,95.9201,95.4852,95.5335,46485.0
2024-06-10 14:40:00,98.85,99.25,98.78,99.22,14725.0,95.5335,95.9201,95.4659,95.8911,14725.0
2024-06-10 14:50:00,99.24,99.39,99.18,99.22,19520.0,95.9104,96.0554,95.8525,95.8911,19520.0
2024-06-10 15:00:00,99.2,99.4,99.2,99.31,19952.0,95.8718,96.0651,95.8718,95.9781,19952.0
2024-06-10 15:10:00,99.33,99.48,99.32,99.44,28586.0,95.9974,96.1424,95.9878,96.1037,28586.0
2024-06-10 15:20:00,99.45,99.48,99.32,99.47,14249.0,96.1134,96.1424,95.9878,96.1327,14249.0
2024-06-10 15:30:00,99.45,99.48,99.27,99.44,34386.0,96.1134,96.1424,95.9394,96.1037,34386.0
2024-06-10 15:40:00,99.45,99.5,99.36,99.37,39687.0,96.1134,96.1617,96.0264,96.0361,39687.0
2024-06-10 15:50:00,99.38,99.55,99.31,99.55,143559.0,96.0457,96.21,95.9781,96.21,143559.0
2024-06-11 09:30:00,99.0,99.58,98.91,99.22,43197.0,95.6785,96.239,95.5915,95.8911,43197.0
2024-06-11 09:40:00,99.17,99.54,98.94,99.36,25845.0,95.8428,96.2004,95.6205,96.0264,25845.0
2024-06-11 09:50:00,99.31,99.34,98.54,99.03,22695.0,95.9781,96.0071,95.2339,95.7075,22695.0
2024-06-11 10:00:00,99.04,99.31,98.89,99.28,24371.0,95.7171,95.9781,95.5722,95.9491,24371.0
2024-06-11 10:10:00,99.23,99.78,99.2,99.78,20486.0,95.9008,96.4323,95.8718,96.4323,20486.0
2024-06-11 10:20:00,99.73,100.45,99.62,100.32,156871.0,96.384,97.0798,96.2777,96.9542,156871.0
2024-06-11 10:30:00,100.4,100.49,100.07,100.41,63824.0,97.0315,97.1185,96.7126,97.0412,63824.0
2024-06-11 10:40:00,100.44,100.74,100.35,100.65,35650.0,97.0702,97.3601,96.9832,97.2731,35650.0
2024-06-11 10:50:00,100.66,100.84,100.63,100.68,55219.0,97.2828,97.4568,97.2538,97.3021,55219.0
2024-06-11 11:00:00,100.7,100.98,100.64,100.83,63158.0,97.3215,97.5921,97.2635,97.4471,63158.0
2024-06-11 11:10:00,100.84,100.96,100.59,100.72,35332.0,97.4568,97.5727,97.2151,97.3408,35332.0
2024-06-11 11:20:00,100.73,100.83,100.67,100.73,28863.0,97.3504,97.4471,97.2925,97.3504,28863.0
2024-06-11 11:30:00,100.73,100.86,100.7,100.78,16695.0,97.3504,97.4761,97.3215,97.3988,16695.0
2024-06-11 11:40:00,100.8,100.91,100.34,100.53,39305.0,97.4181,97.5244,96.9735,97.1572,39305.0
2024-06-11 11:50:00,100.53,100.58,100.33,100.57,25715.0,97.1572,97.2055,96.9639,97.1958,25715.0
2024-06-11 12:00:00,100.57,100.91,100.57,100.76,23330.0,97.1958,97.5244,97.1958,97.3794,23330.0
2024-06-11 12:10:00,100.75,100.95,100.69,100.91,48479.0,97.3698,97.5631,97.3118,97.5244,48479.0
2024-06-11 12:20:00,100.91,101.17,100.8,101.06,75381.0,97.5244,97.7757,97.4181,97.6694,75381.0
2024-06-11 12:30:00,101.04,101.15,101.0,101.06,46231.0,97.65,97.7564,97.6114,97.6694,46231.0
2024-06-11 12:40:00,101.04,101.06,100.69,100.89,28722.0,97.65,97.6694,97.3118,97.5051,28722.0
2024-06-11 12:50:00,100.91,100.97,100.78,100.96,22073.0,97.5244,97.5824,97.3988,97.5727,22073.0
2024-06-11 13:00:00,100.94,101.12,100.9,101.06,21898.0,97.5534,97.7274,97.5147,97.6694,21898.0
2024-06-11 13:10:00,101.06,101.22,101.04,101.06,24644.0,97.6694,97.824,97.65,97.6694,24644.0
2024-06-11 13:20:00,101.03,101.03,100.84,100.87,13648.0,97.6404,97.6404,97.4568,97.4858,13648.0
2024-06-11 13:30:00,100.9,101.01,100.85,100.87,23819.0,97.5147,97.6211,97.4664,97.4858,23819.0
2024-06-11 13:40:00,100.87,101.11,100.78,101.02,15350.0,97.4858,97.7177,97.3988,97.6307,15350.0
2024-06-11 13:50:00,101.0,101.15,100.96,101.01,22488.0,97.6114,97.7564,97.5727,97.6211,22488.0
2024-06-11 14:00:00,101.04,101.15,100.96,101.15,13351.0,97.65,97.7564,97.5727,97.7564,13351.0
2024-06-11 14:10:00,101.13,101.34,101.08,101.29,23078.0,97.737,97.94,97.6887,97.8917,23078.0
2024-06-11 14:20:00,101.27,101.44,101.27,101.44,14311.0,97.8723,98.0366,97.8723,98.0366,14311.0
2024-06-11 14:30:00,101.43,101.57,101.33,101.37,31605.0,98.027,98.1623,97.9303,97.969,31605.0
2024-06-11 14:40:00,101.36,101.49,101.3,101.45,24420.0,97.9593,98.085,97.9013,98.0463,24420.0
2024-06-11 14:50:00,101.45,101.48,101.29,101.39,12359.0,98.0463,98.0753,97.8917,97.9883,12359.0
2024-06-11 15:00:00,101.38,101.41,101.14,101.15,24923.0,97.9786,98.0076,97.7467,97.7564,24923.0
2024-06-11 15:10:00,101.16,101.36,101.05,101.33,21933.0,97.766,97.9593,97.6597,97.9303,21933.0
2024-06-11 15:20:00,101.32,101.43,101.23,101.31,19190.0,97.9207,98.027,97.8337,97.911,19190.0
2024-06-11 15:30:00,101.29,101.48,101.17,101.42,34834.0,97.8917,98.0753,97.7757,98.0173,34834.0
2024-06-11 15:40:00,101.43,101.69,101.42,101.56,83408.0,98.027,98.2782,98.0173,98.1526,83408.0
2024-06-11 15:50:00,101.57,101.77,101.48,101.63,285000.0,98.1623,98.3556,98.0753,98.2203,285000.0
2024-06-12 09:30:00,103.11,103.11,102.06,102.5,91492.0,99.6506,99.6506,98.6358,99.0611,91492.0
2024-06-12 09:40:00,102.53,103.04,102.2,102.31,53080.0,99.0901,99.5829,98.7711,98.8774,53080.0
2024-06-12 09:50:00,102.24,102.92,102.22,102.82,25975.0,98.8098,99.467,98.7905,99.3703,25975.0
2024-06-12 10:00:00,102.9,103.66,102.78,103.52,60143.0,99.4476,100.1821,99.3317,100.0468,60143.0
2024-06-12 10:10:00,103.53,104.07,103.45,104.06,33926.0,100.0565,100.5784,99.9792,100.5687,33926.0
2024-06-12 10:20:00,104.01,104.07,103.58,104.03,48031.0,100.5204,100.5784,100.1048,100.5397,48031.0
2024-06-12 10:30:00,104.02,104.14,103.77,103.86,28960.0,100.5301,100.646,100.2885,100.3754,28960.0
2024-06-12 10:40:00,103.83,104.12,103.83,104.11,38599.0,100.3464,100.6267,100.3464,100.617,38599.0
2024-06-12 10:50:00,104.12,104.56,103.8,104.47,80365.0,100.6267,101.052,100.3174,100.965,80365.0
2024-06-12 11:00:00,104.5,104.71,104.42,104.49,70817.0,100.994,101.1969,100.9166,100.9843,70817.0
2024-06-12 11:10:00,104.45,104.56,104.11,104.26,50652.0,100.9456,101.052,100.617,100.762,50652.0
2024-06-12 11:20:00,104.29,104.41,103.95,104.01,19339.0,100.791,100.907,100.4624,100.5204,19339.0
2024-06-12 11:30:00,104.0,104.35,103.99,104.3,24081.0,100.5107,100.849,100.5011,100.8007,24081.0
2024-06-12 11:40:00,104.3,104.54,104.26,104.4,32669.0,100.8007,101.0326,100.762,100.8973,32669.0
2024-06-12 11:50:00,104.42,104.71,104.31,104.62,17935.0,100.9166,101.1969,100.8103,101.1099,17935.0
2024-06-12 12:00:00,104.59,104.83,104.59,104.83,24323.0,101.0809,101.3129,101.0809,101.3129,24323.0
2024-06-12 12:10:00,104.83,104.83,104.62,104.69,32711.0,101.3129,101.3129,101.1099,101.1776,32711.0
2024-06-12 12:20:00,104.69,104.84,104.56,104.75,30921.0,101.1776,101.3226,101.052,101.2356,30921.0
2024-06-12 12:30:00,104.79,104.82,104.51,104.54,17561.0,101.2742,101.3032,101.0036,101.0326,17561.0
2024-06-12 12:40:00,104.56,104.6,104.22,104.27,27716.0,101.052,101.0906,100.7234,100.7717,27716.0
2024-06-12 12:50:00,104.24,104.59,104.24,104.55,15198.0,100.7427,101.0809,100.7427,101.0423,15198.0
2024-06-12 13:00:00,104.56,104.93,104.56,104.83,39903.0,101.052,101.4095,101.052,101.3129,39903.0
2024-06-12 13:10:00,104.83,104.98,104.78,104.98,39813.0,101.3129,101.4579,101.2646,101.4579,39813.0
2024-06-12 13:20:00,104.94,105.28,104.94,105.01,74119.0,101.4192,101.7478,101.4192,101.4869,74119.0
2024-06-12 13:30:00,105.01,105.03,104.9,105.03,25965.0,101.4869,101.5062,101.3805,101.5062,25965.0
2024-06-12 13:40:00,105.0,105.12,104.94,105.1,17466.0,101.4772,101.5932,101.4192,101.5738,17466.0
2024-06-12 13:50:00,105.12,105.12,104.82,104.86,16789.0,101.5932,101.5932,101.3032,101.3419,16789.0
2024-06-12 14:00:00,104.87,104.87,104.42,104.63,17046.0,101.3515,101.3515,100.9166,101.1196,17046.0
2024-06-12 14:10:00,104.68,104.83,104.53,104.54,24847.0,101.1679,101.3129,101.023,101.0326,24847.0
2024-06-12 14:20:00,104.57,104.57,104.27,104.47,15761.0,101.0616,101.0616,100.7717,100.965,15761.0
2024-06-12 14:30:00,104.48,104.71,104.31,104.66,21821.0,100.9746,101.1969,100.8103,101.1486,21821.0
2024-06-12 14:40:00,104.66,104.68,104.34,104.41,16017.0,101.1486,101.1679,100.8393,100.907,16017.0
2024-06-12 14:50:00,104.41,104.8,104.24,104.78,16519.0,100.907,101.2839,100.7427,101.2646,16519.0
2024-06-12 15:00:00,104.75,104.9,104.64,104.83,20203.0,101.2356,101.3805,101.1293,101.3129,20203.0
2024-06-12 15:10:00,104.84,105.14,104.77,105.06,26418.0,101.3226,101.6125,101.2549,101.5352,26418.0
2024-06-12 15:20:00,105.07,105.16,104.35,104.5,56954.0,101.5448,101.6318,100.849,100.994,56954.0
2024-06-12 15:30:00,104.49,104.49,103.81,103.84,52036.0,100.9843,100.9843,100.3271,100.3561,52036.0
2024-06-12 15:40:00,103.82,103.89,103.5,103.69,116782.0,100.3368,100.4044,100.0275,100.2111,116782.0
2024-06-12 15:50:00,103.67,103.67,102.76,102.78,449823.0,100.1918,100.1918,99.3123,99.3317,449823.0
2024-06-13 09:30:00,102.85,103.7,102.71,103.7,60391.0,99.3993,100.2208,99.264,100.2208,60391.0
2024-06-13 09:40:00,103.7,104.47,103.62,104.37,52565.0,100.2208,100.965,100.1435,100.8683,52565.0
2024-06-13 09:50:00,104.48,104.48,103.95,104.3,30563.0,100.9746,100.9746,100.4624,100.8007,30563.0
2024-06-13 10:00:00,104.24,104.55,104.15,104.51,20867.0,100.7427,101.0423,100.6557,101.0036,20867.0
2024-06-13 10:10:00,104.56,104.56,104.05,104.06,14035.0,101.052,101.052,100.5591,100.5687,14035.0
2024-06-13 10:20:00,104.06,104.26,103.74,104.17,25451.0,100.5687,100.762,100.2595,100.675,25451.0
2024-06-13 10:30:00,104.18,104.86,104.18,104.83,22462.0,100.6847,101.3419,100.6847,101.3129,22462.0
2024-06-13 10:40:00,104.78,104.83,104.24,104.36,34593.0,101.2646,101.3129,100.7427,100.8587,34593.0
2024-06-13 10:50:00,104.38,104.45,104.21,104.3,16110.0,100.878,100.9456,100.7137,100.8007,16110.0
2024-06-13 11:00:00,104.21,104.28,103.99,104.27,21822.0,100.7137,100.7813,100.5011,100.7717,21822.0
2024-06-13 11:10:00,104.26,104.34,104.1,104.18,23661.0,100.762,100.8393,100.6074,100.6847,23661.0
2024-06-13 11:20:00,104.2,104.52,104.2,104.49,14137.0,100.704,101.0133,100.704,100.9843,14137.0
2024-06-13 11:30:00,104.52,104.59,104.11,104.42,28338.0,101.0133,101.0809,100.617,100.9166,28338.0
2024-06-13 11:40:00,104.44,104.46,104.28,104.42,13870.0,100.936,100.9553,100.7813,100.9166,13870.0
2024-06-13 11:50:00,104.42,104.47,104.25,104.25,20508.0,100.9166,100.965,100.7524,100.7524,20508.0
2024-06-13 12:00:00,104.23,104.31,104.03,104.07,28229.0,100.733,100.8103,100.5397,100.5784,28229.0
2024-06-13 12:10:00,104.07,104.22,104.07,104.18,12179.0,100.5784,100.7234,100.5784,100.6847,12179.0
2024-06-13 12:20:00,104.14,104.22,103.94,104.1,17506.0,100.646,100.7234,100.4528,100.6074,17506.0
2024-06-13 12:30:00,104.08,104.28,104.06,104.19,22099.0,100.5881,100.7813,100.5687,100.6944,22099.0
2024-06-13 12:40:00,104.19,104.21,103.66,103.7,17383.0,100.6944,100.7137,100.1821,100.2208,17383.0
2024-06-13 12:50:00,103.7,103.95,103.68,103.91,28479.0,100.2208,100.4624,100.2015,100.4238,28479.0
2024-06-13 13:00:00,103.91,104.17,103.89,103.97,27286.0,100.4238,100.675,100.4044,100.4817,27286.0
2024-06-13 13:10:00,103.98,104.07,103.86,103.9,14855.0,100.4914,100.5784,100.3754,100.4141,14855.0
2024-06-13 13:20:00,103.88,104.38,103.86,104.38,16161.0,100.3948,100.878,100.3754,100.878,16161.0
2024-06-13 13:30:00,104.39,104.39,104.04,104.07,12844.0,100.8877,100.8877,100.5494,100.5784,12844.0
2024-06-13 13:40:00,104.12,104.13,103.87,103.95,36657.0,100.6267,100.6364,100.3851,100.4624,36657.0
2024-06-13 13:50:00,103.95,104.13,103.94,104.01,23264.0,100.4624,100.6364,100.4528,100.5204,23264.0
2024-06-13 14:00:00,103.98,104.2,103.86,104.12,14199.0,100.4914,100.704,100.3754,100.6267,14199.0
2024-06-13 14:10:00,104.14,104.21,104.09,104.16,12108.0,100.646,100.7137,100.5977,100.6654,12108.0
2024-06-13 14:20:00,104.19,104.31,104.07,104.2,11090.0,100.6944,100.8103,100.5784,100.704,11090.0
2024-06-13 14:30:00,104.19,104.32,104.19,104.3,13816.0,100.6944,100.82,100.6944,100.8007,13816.0
2024-06-13 14:40:00,104.32,104.33,104.05,104.18,27818.0,100.82,100.8297,100.5591,100.6847,27818.0
2024-06-13 14:50:00,104.14,104.16,103.96,104.08,18694.0,100.646,100.6654,100.4721,100.5881,18694.0
2024-06-13 15:00:00,104.05,104.74,104.03,104.55,31156.0,100.5591,101.2259,100.5397,101.0423,31156.0
2024-06-13 15:10:00,104.49,104.74,104.48,104.67,36706.0,100.9843,101.2259,100.9746,101.1583,36706.0
2024-06-13 15:20:00,104.67,104.73,104.41,104.7,68728.0,101.1583,101.2162,100.907,101.1873,68728.0
2024-06-13 15:30:00,104.69,104.82,104.59,104.82,18489.0,101.1776,101.3032,101.0809,101.3032,18489.0
2024-06-13 15:40:00,104.81,104.97,104.77,104.94,34060.0,101.2936,101.4482,101.2549,101.4192,34060.0
2024-06-13 15:50:00,104.94,105.0,104.66,104.77,135092.0,101.4192,101.4772,101.1486,101.2549,135092.0
2024-06-14 09:30:00,103.34,103.86,103.01,103.68,37823.0,99.8729,100.3754,99.554,100.2015,37823.0
2024-06-14 09:40:00,103.63,103.82,103.44,103.77,43777.0,100.1532,100.3368,99.9695,100.2885,43777.0
2024-06-14 09:50:00,103.78,103.99,103.62,103.99,8900.0,100.2981,100.5011,100.1435,100.5011,8900.0
2024-06-14 10:00:00,103.86,103.94,103.41,103.51,20869.0,100.3754,100.4528,99.9405,100.0372,20869.0
2024-06-14 10:10:00,103.47,103.74,103.2,103.74,10942.0,99.9985,100.2595,99.7376,100.2595,10942.0
2024-06-14 10:20:00,103.67,104.08,103.67,103.71,8848.0,100.1918,100.5881,100.1918,100.2305,8848.0
2024-06-14 10:30:00,103.77,103.81,103.37,103.45,12082.0,100.2885,100.3271,99.9019,99.9792,12082.0
2024-06-14 10:40:00,103.49,103.59,103.31,103.56,21884.0,100.0178,100.1145,99.8439,100.0855,21884.0
2024-06-14 10:50:00,103.52,103.59,103.43,103.55,12966.0,100.0468,100.1145,99.9599,100.0758,12966.0
2024-06-14 11:00:00,103.5,103.77,103.47,103.61,8744.0,100.0275,100.2885,99.9985,100.1338,8744.0
2024-06-14 11:10:00,103.67,103.82,103.48,103.48,26185.0,100.1918,100.3368,100.0082,100.0082,26185.0
2024-06-14 11:20:00,103.55,103.87,103.47,103.79,10319.0,100.0758,100.3851,99.9985,100.3078,10319.0
2024-06-14 11:30:00,103.86,104.04,103.83,103.97,7991.0,100.3754,100.5494,100.3464,100.4817,7991.0
2024-06-14 11:40:00,103.9,103.92,103.55,103.63,10485.0,100.4141,100.4334,100.0758,100.1532,10485.0
2024-06-14 11:50:00,103.53,103.8,103.47,103.8,8997.0,100.0565,100.3174,99.9985,100.3174,8997.0
2024-06-14 12:00:00,103.82,103.91,103.7,103.77,5810.0,100.3368,100.4238,100.2208,100.2885,5810.0
2024-06-14 12:10:00,103.74,103.75,103.51,103.53,17662.0,100.2595,100.2691,100.0372,100.0565,17662.0
2024-06-14 12:20:00,103.5,103.82,103.47,103.81,16481.0,100.0275,100.3368,99.9985,100.3271,16481.0
2024-06-14 12:30:00,103.77,103.78,103.58,103.66,13003.0,100.2885,100.2981,100.1048,100.1821,13003.0
2024-06-14 12:40:00,103.64,103.73,103.5,103.63,3990.0,100.1628,100.2498,100.0275,100.1532,3990.0
2024-06-14 12:50:00,103.68,103.75,103.63,103.72,3770.0,100.2015,100.2691,100.1532,100.2401,3770.0
2024-06-14 13:00:00,103.68,103.69,103.53,103.67,21776.0,100.2015,100.2111,100.0565,100.1918,21776.0
2024-06-14 13:10:00,103.64,103.83,103.58,103.73,3649.0,100.1628,100.3464,100.1048,100.2498,3649.0
2024-06-14 13:20:00,103.77,103.92,103.76,103.82,11848.0,100.2885,100.4334,100.2788,100.3368,11848.0
2024-06-14 13:30:00,103.74,103.79,103.7,103.74,12749.0,100.2595,100.3078,100.2208,100.2595,12749.0
2024-06-14 13:40:00,103.73,103.76,103.64,103.7,7485.0,100.2498,100.2788,100.1628,100.2208,7485.0
2024-06-14 13:50:00,103.68,103.76,103.59,103.73,8088.0,100.2015,100.2788,100.1145,100.2498,8088.0
2024-06-14 14:00:00,103.73,103.89,103.6,103.71,9476.0,100.2498,100.4044,100.1242,100.2305,9476.0
2024-06-14 14:10:00,103.75,103.82,103.66,103.73,8161.0,100.2691,100.3368,100.1821,100.2498,8161.0
2024-06-14 14:20:00,103.72,103.81,103.67,103.78,11284.0,100.2401,100.3271,100.1918,100.2981,11284.0
2024-06-14 14:30:00,103.79,103.79,103.5,103.62,25827.0,100.3078,100.3078,100.0275,100.1435,25827.0
2024-06-14 14:40:00,103.61,103.75,103.58,103.73,10856.0,100.1338,100.2691,100.1048,100.2498,10856.0
2024-06-14 14:50:00,103.74,103.85,103.61,103.65,43654.0,100.2595,100.3658,100.1338,100.1725,43654.0
2024-06-14 15:00:00,103.66,103.8,103.62,103.75,10343.0,100.1821,100.3174,100.1435,100.2691,10343.0
2024-06-14 15:10:00,103.74,103.9,103.74,103.86,9470.0,100.2595,100.4141,100.2595,100.3754,9470.0
2024-06-14 15:20:00,103.9,103.93,103.86,103.91,7041.0,100.4141,100.4431,100.3754,100.4238,7041.0
2024-06-14 15:30:00,103.93,103.93,103.63,103.75,15107.0,100.4431,100.4431,100.1532,100.2691,15107.0
2024-06-14 15:40:00,103.74,103.95,103.51,103.58,53937.0,100.2595,100.4624,100.0372,100.1048,53937.0
2024-06-14 15:50:00,103.6,103.91,103.57,103.88,134537.0,100.1242,100.4238,100.0952,100.3948,134537.0
2024-06-17 09:30:00,104.42,105.88,104.0,105.55,106816.0,100.9166,102.3277,100.5107,102.0087,106816.0
2024-06-17 09:40:00,105.4,105.4,104.25,104.39,41339.0,101.8638,101.8638,100.7524,100.8877,41339.0
2024-06-17 09:50:00,104.49,104.63,103.86,104.45,57765.0,100.9843,101.1196,100.3754,100.9456,57765.0
2024-06-17 10:00:00,104.45,104.66,104.27,104.47,16498.0,100.9456,101.1486,100.7717,100.965,16498.0
2024-06-17 10:10:00,104.52,104.57,104.04,104.04,16727.0,101.0133,101.0616,100.5494,100.5494,16727.0
2024-06-17 10:20:00,104.13,104.25,103.73,103.85,31771.0,100.6364,100.7524,100.2498,100.3658,31771.0
2024-06-17 10:30:00,103.93,104.49,103.82,104.48,15266.0,100.4431,100.9843,100.3368,100.9746,15266.0
2024-06-17 10:40:00,104.37,104.57,104.03,104.03,14212.0,100.8683,101.0616,100.5397,100.5397,14212.0
2024-06-17 10:50:00,104.07,104.35,103.94,104.27,14457.0,100.5784,100.849,100.4528,100.7717,14457.0
2024-06-17 11:00:00,104.33,104.7,104.33,104.64,23256.0,100.8297,101.1873,100.8297,101.1293,23256.0
2024-06-17 11:10:00,104.65,104.87,104.64,104.79,29737.0,101.1389,101.3515,101.1293,101.2742,29737.0
2024-06-17 11:20:00,104.78,104.78,104.6,104.7,13693.0,101.2646,101.2646,101.0906,101.1873,13693.0
2024-06-17 11:30:00,104.66,104.95,104.63,104.94,7001.0,101.1486,101.4289,101.1196,101.4192,7001.0
2024-06-17 11:40:00,104.91,105.29,104.9,105.03,12621.0,101.3902,101.7575,101.3805,101.5062,12621.0
2024-06-17 11:50:00,104.98,105.2,104.93,105.02,21953.0,101.4579,101.6705,101.4095,101.4965,21953.0
2024-06-17 12:00:00,105.03,105.13,105.0,105.11,6460.0,101.5062,101.6028,101.4772,101.5835,6460.0
2024-06-17 12:10:00,105.1,105.52,105.1,105.5,8835.0,101.5738,101.9797,101.5738,101.9604,8835.0
2024-06-17 12:20:00,105.5,105.8,105.39,105.75,32274.0,101.9604,102.2503,101.8541,102.202,32274.0
2024-06-17 12:30:00,105.8,105.81,105.67,105.81,15569.0,102.2503,102.26,102.1247,102.26,15569.0
2024-06-17 12:40:00,105.83,106.08,105.78,105.99,23700.0,102.2793,102.521,102.231,102.434,23700.0
2024-06-17 12:50:00,106.06,106.12,105.64,105.64,22895.0,102.5016,102.5596,102.0957,102.0957,22895.0
2024-06-17 13:00:00,105.61,105.78,105.46,105.74,10535.0,102.0667,102.231,101.9218,102.1924,10535.0
2024-06-17 13:10:00,105.74,106.15,105.72,106.11,26898.0,102.1924,102.5886,102.173,102.5499,26898.0
2024-06-17 13:20:00,106.11,106.22,106.03,106.07,22072.0,102.5499,102.6563,102.4726,102.5113,22072.0
2024-06-17 13:30:00,106.07,106.48,105.98,106.45,41286.0,102.5113,102.9075,102.4243,102.8785,41286.0
2024-06-17 13:40:00,106.41,106.52,106.16,106.29,27123.0,102.8399,102.9462,102.5983,102.7239,27123.0
2024-06-17 13:50:00,106.29,106.47,106.22,106.42,18718.0,102.7239,102.8979,102.6563,102.8495,18718.0
2024-06-17 14:00:00,106.42,106.74,106.41,106.59,32028.0,102.8495,103.1588,102.8399,103.0138,32028.0
2024-06-17 14:10:00,106.56,106.67,106.44,106.53,23354.0,102.9848,103.0912,102.8689,102.9559,23354.0
2024-06-17 14:20:00,106.52,106.77,106.52,106.73,34371.0,102.9462,103.1878,102.9462,103.1491,34371.0
2024-06-17 14:30:00,106.74,106.76,106.55,106.62,16599.0,103.1588,103.1781,102.9752,103.0428,16599.0
2024-06-17 14:40:00,106.58,106.62,106.46,106.5,27428.0,103.0042,103.0428,102.8882,102.9269,27428.0
2024-06-17 14:50:00,106.47,106.6,106.38,106.53,19383.0,102.8979,103.0235,102.8109,102.9559,19383.0
2024-06-17 15:00:00,106.5,106.6,106.33,106.53,43046.0,102.9269,103.0235,102.7626,102.9559,43046.0
2024-06-17 15:10:00,106.54,106.72,106.43,106.69,32168.0,102.9655,103.1395,102.8592,103.1105,32168.0
2024-06-17 15:20:00,106.68,106.68,106.44,106.48,47188.0,103.1008,103.1008,102.8689,102.9075,47188.0
2024-06-17 15:30:00,106.48,106.51,106.11,106.14,30602.0,102.9075,102.9365,102.5499,102.5789,30602.0
2024-06-17 15:40:00,106.15,106.36,106.03,106.1,43510.0,102.5886,102.7916,102.4726,102.5403,43510.0
2024-06-17 15:50:00,106.09,106.28,105.9,105.98,220270.0,102.5306,102.7142,102.347,102.4243,220270.0
2024-06-18 09:30:00,106.16,107.91,106.0,106.78,79323.0,102.5983,104.2896,102.4436,103.1975,79323.0
2024-06-18 09:40:00,106.75,106.86,106.29,106.53,39446.0,103.1685,103.2748,102.7239,102.9559,39446.0
2024-06-18 09:50:00,106.64,107.27,106.54,107.13,80335.0,103.0622,103.671,102.9655,103.5357,80335.0
2024-06-18 10:00:00,107.16,107.77,106.87,107.53,67517.0,103.5647,104.1543,103.2844,103.9223,67517.0
2024-06-18 10:10:00,107.58,107.73,107.17,107.24,38782.0,103.9706,104.1156,103.5744,103.642,38782.0
2024-06-18 10:20:00,107.2,107.4,107.0,107.23,90482.0,103.6034,103.7967,103.4101,103.6324,90482.0
2024-06-18 10:30:00,107.27,107.72,107.25,107.64,35980.0,103.671,104.1059,103.6517,104.0286,35980.0
2024-06-18 10:40:00,107.58,107.68,107.21,107.28,47647.0,103.9706,104.0673,103.613,103.6807,47647.0
2024-06-18 10:50:00,107.23,107.28,106.86,106.95,87117.0,103.6324,103.6807,103.2748,103.3618,87117.0
2024-06-18 11:00:00,106.95,107.31,106.75,107.16,40345.0,103.3618,103.7097,103.1685,103.5647,40345.0
2024-06-18 11:10:00,107.11,107.24,106.99,107.08,21005.0,103.5164,103.642,103.4004,103.4874,21005.0
2024-06-18 11:20:00,107.08,107.45,107.07,107.22,25180.0,103.4874,103.845,103.4777,103.6227,25180.0
2024-06-18 11:30:00,107.2,107.35,107.15,107.22,22610.0,103.6034,103.7483,103.5551,103.6227,22610.0
2024-06-18 11:40:00,107.23,107.3,107.1,107.2,35890.0,103.6324,103.7,103.5067,103.6034,35890.0
2024-06-18 11:50:00,107.21,107.31,107.11,107.27,16611.0,103.613,103.7097,103.5164,103.671,16611.0
2024-06-18 12:00:00,107.27,107.4,107.14,107.15,46852.0,103.671,103.7967,103.5454,103.5551,46852.0
2024-06-18 12:10:00,107.16,107.32,107.0,107.04,108835.0,103.5647,103.7194,103.4101,103.4487,108835.0
2024-06-18 12:20:00,107.05,107.13,106.64,106.75,50876.0,103.4584,103.5357,103.0622,103.1685,50876.0
2024-06-18 12:30:00,106.73,106.74,106.52,106.57,10804.0,103.1491,103.1588,102.9462,102.9945,10804.0
2024-06-18 12:40:00,106.57,106.7,106.41,106.51,20121.0,102.9945,103.1202,102.8399,102.9365,20121.0
2024-06-18 12:50:00,106.51,106.8,106.51,106.64,16591.0,102.9365,103.2168,102.9365,103.0622,16591.0
2024-06-18 13:00:00,106.58,106.7,106.45,106.67,11891.0,103.0042,103.1202,102.8785,103.0912,11891.0
2024-06-18 13:10:00,106.64,106.68,106.31,106.35,11847.0,103.0622,103.1008,102.7432,102.7819,11847.0
2024-06-18 13:20:00,106.35,106.42,106.2,106.29,17249.0,102.7819,102.8495,102.6369,102.7239,17249.0
2024-06-18 13:30:00,106.28,106.43,106.28,106.43,5031.0,102.7142,102.8592,102.7142,102.8592,5031.0
2024-06-18 13:40:00,106.38,106.57,106.33,106.57,18759.0,102.8109,102.9945,102.7626,102.9945,18759.0
2024-06-18 13:50:00,106.58,106.58,106.19,106.25,10339.0,103.0042,103.0042,102.6273,102.6852,10339.0
2024-06-18 14:00:00,106.2,106.24,105.95,106.1,13362.0,102.6369,102.6756,102.3953,102.5403,13362.0
2024-06-18 14:10:00,106.1,106.16,106.04,106.09,9785.0,102.5403,102.5983,102.4823,102.5306,9785.0
2024-06-18 14:20:00,106.12,106.15,105.94,106.07,8790.0,102.5596,102.5886,102.3857,102.5113,8790.0
2024-06-18 14:30:00,106.07,106.07,105.87,105.92,19349.0,102.5113,102.5113,102.318,102.3663,19349.0
2024-06-18 14:40:00,105.93,106.04,105.59,105.64,32205.0,102.376,102.4823,102.0474,102.0957,32205.0
2024-06-18 14:50:00,105.65,105.84,105.52,105.79,30306.0,102.1054,102.289,101.9797,102.2407,30306.0
2024-06-18 15:00:00,105.79,106.02,105.78,105.91,18047.0,102.2407,102.463,102.231,102.3567,18047.0
2024-06-18 15:10:00,105.9,106.19,105.87,106.16,51232.0,102.347,102.6273,102.318,102.5983,51232.0
2024-06-18 15:20:00,106.14,106.41,106.13,106.2,91733.0,102.5789,102.8399,102.5693,102.6369,91733.0
2024-06-18 15:30:00,106.16,106.4,106.11,106.4,41155.0,102.5983,102.8302,102.5499,102.8302,41155.0
2024-06-18 15:40:00,106.4,106.42,105.95,105.96,50011.0,102.8302,102.8495,102.3953,102.405,50011.0
2024-06-18 15:50:00,105.96,106.46,105.9,105.99,247698.0,102.405,102.8882,102.347,102.434,247698.0
2024-06-20 09:30:00,105.11,105.53,104.01,104.68,73415.0,102.2764,102.6851,101.2061,101.858,73415.0
2024-06-20 09:40:00,104.71,105.0,104.0,104.06,86784.0,101.8872,102.1694,101.1964,101.2547,86784.0
2024-06-20 09:50:00,104.03,104.24,103.52,104.02,23311.0,101.2255,101.4299,100.7293,101.2158,23311.0
2024-06-20 10:00:00,104.02,104.06,103.62,103.93,52147.0,101.2158,101.2547,100.8266,101.1282,52147.0
2024-06-20 10:10:00,104.0,104.02,103.08,103.15,43135.0,101.1964,101.2158,100.3012,100.3693,43135.0
2024-06-20 10:20:00,103.15,103.69,103.15,103.69,39452.0,100.3693,100.8947,100.3693,100.8947,39452.0
2024-06-20 10:30:00,103.6,103.9,103.52,103.62,18164.0,100.8071,101.099,100.7293,100.8266,18164.0
2024-06-20 10:40:00,103.6,103.64,102.38,102.54,68409.0,100.8071,100.8461,99.62,99.7757,68409.0
2024-06-20 10:50:00,102.52,103.07,102.49,102.81,48522.0,99.7562,100.2914,99.7271,100.0384,48522.0
2024-06-20 11:00:00,102.8,103.05,102.58,103.01,62006.0,100.0287,100.272,99.8146,100.233,62006.0
2024-06-20 11:10:00,103.01,103.15,102.8,102.81,32532.0,100.233,100.3693,100.0287,100.0384,32532.0
2024-06-20 11:20:00,102.85,103.32,102.85,103.16,40373.0,100.0774,100.5347,100.0774,100.379,40373.0
2024-06-20 11:30:00,103.15,103.47,103.09,103.45,19318.0,100.3693,100.6806,100.3109,100.6612,19318.0
2024-06-20 11:40:00,103.4,103.45,102.81,102.81,27030.0,100.6125,100.6612,100.0384,100.0384,27030.0
2024-06-20 11:50:00,102.8,102.98,102.6,102.81,29482.0,100.0287,100.2038,99.8341,100.0384,29482.0
2024-06-20 12:00:00,102.84,103.0,102.76,102.81,22998.0,100.0676,100.2233,99.9898,100.0384,22998.0
2024-06-20 12:10:00,102.82,103.03,102.72,102.77,27312.0,100.0482,100.2525,99.9509,99.9995,27312.0
2024-06-20 12:20:00,102.72,102.86,102.41,102.51,78700.0,99.9509,100.0871,99.6492,99.7465,78700.0
2024-06-20 12:30:00,102.5,102.73,102.35,102.49,61781.0,99.7368,99.9606,99.5908,99.7271,61781.0
2024-06-20 12:40:00,102.55,102.93,102.55,102.89,25752.0,99.7854,100.1552,99.7854,100.1163,25752.0
2024-06-20 12:50:00,102.93,103.03,102.85,103.0,18310.0,100.1552,100.2525,100.0774,100.2233,18310.0
2024-06-20 13:00:00,103.01,103.05,102.48,102.6,26653.0,100.233,100.272,99.7173,99.8341,26653.0
2024-06-20 13:10:00,102.56,103.02,102.56,103.02,46697.0,99.7952,100.2428,99.7952,100.2428,46697.0
2024-06-20 13:20:00,103.02,103.02,102.72,102.9,18656.0,100.2428,100.2428,99.9509,100.126,18656.0
2024-06-20 13:30:00,103.02,103.14,102.34,102.55,45969.0,100.2428,100.3595,99.5811,99.7854,45969.0
2024-06-20 13:40:00,102.55,103.09,102.5,102.99,14933.0,99.7854,100.3109,99.7368,100.2136,14933.0
2024-06-20 13:50:00,103.05,103.26,103.0,103.22,12734.0,100.272,100.4763,100.2233,100.4374,12734.0
2024-06-20 14:00:00,103.29,103.68,103.29,103.59,40062.0,100.5055,100.885,100.5055,100.7974,40062.0
2024-06-20 14:10:00,103.57,103.68,103.49,103.5,15780.0,100.7779,100.885,100.7001,100.7098,15780.0
2024-06-20 14:20:00,103.51,103.59,103.25,103.51,27744.0,100.7196,100.7974,100.4666,100.7196,27744.0
2024-06-20 14:30:00,103.48,103.57,103.16,103.35,15450.0,100.6904,100.7779,100.379,100.5639,15450.0
2024-06-20 14:40:00,103.36,103.37,103.2,103.25,15500.0,100.5736,100.5833,100.4179,100.4666,15500.0
2024-06-20 14:50:00,103.24,103.3,103.06,103.11,17743.0,100.4568,100.5152,100.2817,100.3303,17743.0
2024-06-20 15:00:00,103.09,103.13,102.8,103.05,30273.0,100.3109,100.3498,100.0287,100.272,30273.0
2024-06-20 15:10:00,103.01,103.09,102.88,102.94,24060.0,100.233,100.3109,100.1065,100.1649,24060.0
2024-06-20 15:20:00,102.93,102.96,102.63,102.96,80187.0,100.1552,100.1844,99.8633,100.1844,80187.0
2024-06-20 15:30:00,102.94,103.1,102.84,103.0,103640.0,100.1649,100.3206,100.0676,100.2233,103640.0
2024-06-20 15:40:00,102.99,103.08,102.8,102.82,99711.0,100.2136,100.3012,100.0287,100.0482,99711.0
2024-06-20 15:50:00,102.85,102.94,102.55,102.63,222302.0,100.0774,100.1649,99.7854,99.8633,222302.0
2024-06-21 09:30:00,102.52,102.62,101.01,101.19,250074.0,99.7562,99.8536,98.287,98.4621,250074.0
2024-06-21 09:40:00,101.09,101.75,101.05,101.75,66478.0,98.3648,99.007,98.3259,99.007,66478.0
2024-06-21 09:50:00,101.68,102.33,101.29,102.32,53727.0,98.9389,99.5714,98.5594,99.5616,53727.0
2024-06-21 10:00:00,102.37,102.81,102.3,102.58,44826.0,99.6103,100.0384,99.5422,99.8146,44826.0
2024-06-21 10:10:00,102.57,102.85,102.45,102.55,39589.0,99.8049,100.0774,99.6881,99.7854,39589.0
2024-06-21 10:20:00,102.69,102.7,102.29,102.59,23599.0,99.9217,99.9314,99.5324,99.8244,23599.0
2024-06-21 10:30:00,102.6,102.74,102.48,102.62,11919.0,99.8341,99.9703,99.7173,99.8536,11919.0
2024-06-21 10:40:00,102.57,102.76,102.39,102.68,13289.0,99.8049,99.9898,99.6298,99.9119,13289.0
2024-06-21 10:50:00,102.58,102.75,102.42,102.75,14583.0,99.8146,99.98,99.6589,99.98,14583.0
2024-06-21 11:00:00,102.7,103.05,102.68,102.99,55198.0,99.9314,100.272,99.9119,100.2136,55198.0
2024-06-21 11:10:00,102.99,103.43,102.89,103.38,44025.0,100.2136,100.6417,100.1163,100.5931,44025.0
2024-06-21 11:20:00,103.38,103.45,102.76,102.88,37399.0,100.5931,100.6612,99.9898,100.1065,37399.0
2024-06-21 11:30:00,102.92,103.3,102.92,103.3,27402.0,100.1455,100.5152,100.1455,100.5152,27402.0
2024-06-21 11:40:00,103.33,103.46,103.22,103.38,21964.0,100.5444,100.6709,100.4374,100.5931,21964.0
2024-06-21 11:50:00,103.44,103.75,103.38,103.61,37141.0,100.6514,100.9531,100.5931,100.8169,37141.0
2024-06-21 12:00:00,103.61,103.65,103.31,103.34,14772.0,100.8169,100.8558,100.525,100.5541,14772.0
2024-06-21 12:10:00,103.34,103.4,103.09,103.17,21284.0,100.5541,100.6125,100.3109,100.3887,21284.0
2024-06-21 12:20:00,103.2,103.21,103.04,103.19,10246.0,100.4179,100.4276,100.2622,100.4082,10246.0
2024-06-21 12:30:00,103.22,103.32,103.0,103.04,16282.0,100.4374,100.5347,100.2233,100.2622,16282.0
2024-06-21 12:40:00,103.04,103.12,102.98,102.98,9494.0,100.2622,100.3401,100.2038,100.2038,9494.0
2024-06-21 12:50:00,102.98,103.1,102.9,102.9,9801.0,100.2038,100.3206,100.126,100.126,9801.0
2024-06-21 13:00:00,102.91,103.08,102.88,102.93,7532.0,100.1357,100.3012,100.1065,100.1552,7532.0
2024-06-21 13:10:00,102.93,102.98,102.78,102.78,22643.0,100.1552,100.2038,100.0092,100.0092,22643.0
2024-06-21 13:20:00,102.77,102.8,102.69,102.73,12179.0,99.9995,100.0287,99.9217,99.9606,12179.0
2024-06-21 13:30:00,102.71,102.75,102.55,102.57,13786.0,99.9411,99.98,99.7854,99.8049,13786.0
2024-06-21 13:40:00,102.54,102.59,102.46,102.58,10448.0,99.7757,99.8244,99.6979,99.8146,10448.0
2024-06-21 13:50:00,102.59,102.75,102.43,102.63,21270.0,99.8244,99.98,99.6687,99.8633,21270.0
2024-06-21 14:00:00,102.69,102.79,102.61,102.67,20505.0,99.9217,100.019,99.8438,99.9022,20505.0
2024-06-21 14:10:00,102.69,103.01,102.68,102.98,12464.0,99.9217,100.233,99.9119,100.2038,12464.0
2024-06-21 14:20:00,102.98,103.04,102.86,102.97,26730.0,100.2038,100.2622,100.0871,100.1941,26730.0
2024-06-21 14:30:00,102.96,103.01,102.72,102.79,23340.0,100.1844,100.233,99.9509,100.019,23340.0
2024-06-21 14:40:00,102.79,102.89,102.78,102.83,19129.0,100.019,100.1163,100.0092,100.0579,19129.0
2024-06-21 14:50:00,102.82,102.91,102.75,102.78,12988.0,100.0482,100.1357,99.98,100.0092,12988.0
2024-06-21 15:00:00,102.79,102.97,102.77,102.9,20734.0,100.019,100.1941,99.9995,100.126,20734.0
2024-06-21 15:10:00,102.89,103.01,102.88,102.93,17771.0,100.1163,100.233,100.1065,100.1552,17771.0
2024-06-21 15:20:00,102.93,102.93,102.64,102.68,38274.0,100.1552,100.1552,99.873,99.9119,38274.0
2024-06-21 15:30:00,102.68,102.91,102.58,102.89,45361.0,99.9119,100.1357,99.8146,100.1163,45361.0
2024-06-21 15:40:00,102.88,102.89,102.57,102.57,33201.0,100.1065,100.1163,99.8049,99.8049,33201.0
2024-06-21 15:50:00,102.56,103.16,102.46,103.05,235624.0,99.7952,100.379,99.6979,100.272,235624.0
2024-06-24 09:30:00,102.87,103.4,102.34,102.48,53600.0,100.0968,100.6125,99.5811,99.7173,53600.0
2024-06-24 09:40:00,102.5,102.76,102.12,102.24,48340.0,99.7368,99.9898,99.367,99.4838,48340.0
2024-06-24 09:50:00,102.28,102.83,102.04,102.83,31437.0,99.5227,100.0579,99.2892,100.0579,31437.0
2024-06-24 10:00:00,102.83,103.14,102.47,102.49,33351.0,100.0579,100.3595,99.7076,99.7271,33351.0
2024-06-24 10:10:00,102.55,103.2,102.43,103.03,29770.0,99.7854,100.4179,99.6687,100.2525,29770.0
2024-06-24 10:20:00,103.03,103.04,102.68,102.89,23955.0,100.2525,100.2622,99.9119,100.1163,23955.0
2024-06-24 10:30:00,102.91,103.25,102.53,102.92,22529.0,100.1357,100.4666,99.766,100.1455,22529.0
2024-06-24 10:40:00,102.92,102.92,102.44,102.53,21533.0,100.1455,100.1455,99.6784,99.766,21533.0
2024-06-24 10:50:00,102.53,103.31,102.48,103.26,23935.0,99.766,100.525,99.7173,100.4763,23935.0
2024-06-24 11:00:00,103.26,103.33,103.06,103.12,20851.0,100.4763,100.5444,100.2817,100.3401,20851.0
2024-06-24 11:10:00,103.07,103.21,103.0,103.15,6399.0,100.2914,100.4276,100.2233,100.3693,6399.0
2024-06-24 11:20:00,103.19,103.29,102.87,103.18,13889.0,100.4082,100.5055,100.0968,100.3985,13889.0
2024-06-24 11:30:00,103.19,103.34,103.03,103.32,12319.0,100.4082,100.5541,100.2525,100.5347,12319.0
2024-06-24 11:40:00,103.34,103.34,103.08,103.09,14181.0,100.5541,100.5541,100.3012,100.3109,14181.0
2024-06-24 11:50:00,103.13,103.29,103.12,103.21,12087.0,100.3498,100.5055,100.3401,100.4276,12087.0
2024-06-24 12:00:00,103.21,103.33,103.17,103.29,11011.0,100.4276,100.5444,100.3887,100.5055,11011.0
2024-06-24 12:10:00,103.3,103.38,103.11,103.38,12124.0,100.5152,100.5931,100.3303,100.5931,12124.0
2024-06-24 12:20:00,103.35,103.5,103.23,103.41,19373.0,100.5639,100.7098,100.4471,100.6223,19373.0
2024-06-24 12:30:00,103.44,103.6,103.36,103.53,12053.0,100.6514,100.8071,100.5736,100.739,12053.0
2024-06-24 12:40:00,103.53,103.61,103.41,103.57,17079.0,100.739,100.8169,100.6223,100.7779,17079.0
2024-06-24 12:50:00,103.54,103.61,103.4,103.55,16926.0,100.7488,100.8169,100.6125,100.7585,16926.0
2024-06-24 13:00:00,103.55,103.67,103.32,103.42,22726.0,100.7585,100.8752,100.5347,100.632,22726.0
2024-06-24 13:10:00,103.39,103.57,103.3,103.51,12344.0,100.6028,100.7779,100.5152,100.7196,12344.0
2024-06-24 13:20:00,103.56,103.59,103.42,103.56,15713.0,100.7682,100.7974,100.632,100.7682,15713.0
2024-06-24 13:30:00,103.56,103.56,103.32,103.49,11648.0,100.7682,100.7682,100.5347,100.7001,11648.0
2024-06-24 13:40:00,103.47,103.48,103.26,103.29,11077.0,100.6806,100.6904,100.4763,100.5055,11077.0
2024-06-24 13:50:00,103.32,103.6,103.29,103.51,15645.0,100.5347,100.8071,100.5055,100.7196,15645.0
2024-06-24 14:00:00,103.5,103.5,103.24,103.4,11746.0,100.7098,100.7098,100.4568,100.6125,11746.0
2024-06-24 14:10:00,103.38,103.39,103.21,103.24,12354.0,100.5931,100.6028,100.4276,100.4568,12354.0
2024-06-24 14:20:00,103.29,103.46,103.23,103.43,12298.0,100.5055,100.6709,100.4471,100.6417,12298.0
2024-06-24 14:30:00,103.42,103.53,103.28,103.53,21067.0,100.632,100.739,100.4958,100.739,21067.0
2024-06-24 14:40:00,103.52,103.7,103.52,103.56,13594.0,100.7293,100.9044,100.7293,100.7682,13594.0
2024-06-24 14:50:00,103.59,103.69,103.58,103.64,12862.0,100.7974,100.8947,100.7877,100.8461,12862.0
2024-06-24 15:00:00,103.63,103.71,103.51,103.67,20088.0,100.8363,100.9142,100.7196,100.8752,20088.0
2024-06-24 15:10:00,103.66,103.75,103.52,103.56,12403.0,100.8655,100.9531,100.7293,100.7682,12403.0
2024-06-24 15:20:00,103.6,103.66,103.53,103.66,14525.0,100.8071,100.8655,100.739,100.8655,14525.0
2024-06-24 15:30:00,103.66,103.75,103.37,103.47,27193.0,100.8655,100.9531,100.5833,100.6806,27193.0
2024-06-24 15:40:00,103.49,103.56,103.28,103.35,30993.0,100.7001,100.7682,100.4958,100.5639,30993.0
2024-06-24 15:50:00,103.37,103.47,103.28,103.34,99156.0,100.5833,100.6806,100.4958,100.5541,99156.0
2024-06-25 09:30:00,103.59,103.75,102.9,102.9,18099.0,100.7974,100.9531,100.126,100.126,18099.0
2024-06-25 09:40:00,103.01,103.83,102.97,103.24,35042.0,100.233,101.0309,100.1941,100.4568,35042.0
2024-06-25 09:50:00,103.35,103.73,103.26,103.49,12539.0,100.5639,100.9336,100.4763,100.7001,12539.0
2024-06-25 10:00:00,103.55,103.98,103.51,103.95,16962.0,100.7585,101.1769,100.7196,101.1477,16962.0
2024-06-25 10:10:00,103.97,104.19,103.67,103.67,21189.0,101.1672,101.3812,100.8752,100.8752,21189.0
2024-06-25 10:20:00,103.79,103.93,103.69,103.78,9019.0,100.992,101.1282,100.8947,100.9823,9019.0
2024-06-25 10:30:00,103.78,103.96,103.69,103.77,11004.0,100.9823,101.1574,100.8947,100.9726,11004.0
2024-06-25 10:40:00,103.71,103.87,103.65,103.86,10582.0,100.9142,101.0699,100.8558,101.0601,10582.0
2024-06-25 10:50:00,103.84,103.86,103.45,103.51,31220.0,101.0407,101.0601,100.6612,100.7196,31220.0
2024-06-25 11:00:00,103.5,103.58,103.23,103.49,40260.0,100.7098,100.7877,100.4471,100.7001,40260.0
2024-06-25 11:10:00,103.5,103.67,103.33,103.48,32023.0,100.7098,100.8752,100.5444,100.6904,32023.0
2024-06-25 11:20:00,103.46,103.49,103.28,103.3,13334.0,100.6709,100.7001,100.4958,100.5152,13334.0
2024-06-25 11:30:00,103.27,103.4,103.19,103.32,22014.0,100.486,100.6125,100.4082,100.5347,22014.0
2024-06-25 11:40:00,103.34,103.34,102.98,102.98,20729.0,100.5541,100.5541,100.2038,100.2038,20729.0
2024-06-25 11:50:00,102.98,103.12,102.91,102.94,8331.0,100.2038,100.3401,100.1357,100.1649,8331.0
2024-06-25 12:00:00,102.89,102.96,102.8,102.94,40894.0,100.1163,100.1844,100.0287,100.1649,40894.0
2024-06-25 12:10:00,102.91,103.03,102.69,102.7,13371.0,100.1357,100.2525,99.9217,99.9314,13371.0
2024-06-25 12:20:00,102.73,102.83,102.52,102.55,165368.0,99.9606,100.0579,99.7562,99.7854,165368.0
2024-06-25 12:30:00,102.55,102.55,102.06,102.22,337520.0,99.7854,99.7854,99.3086,99.4643,337520.0
2024-06-25 12:40:00,102.23,102.34,102.02,102.25,23346.0,99.4741,99.5811,99.2697,99.4935,23346.0
2024-06-25 12:50:00,102.26,102.28,102.02,102.09,19502.0,99.5033,99.5227,99.2697,99.3378,19502.0
2024-06-25 13:00:00,102.07,102.22,102.03,102.14,15420.0,99.3184,99.4643,99.2795,99.3865,15420.0
2024-06-25 13:10:00,102.13,102.29,102.0,102.15,21139.0,99.3768,99.5324,99.2503,99.3962,21139.0
2024-06-25 13:20:00,102.17,102.35,102.17,102.25,28227.0,99.4157,99.5908,99.4157,99.4935,28227.0
2024-06-25 13:30:00,102.23,102.6,102.22,102.59,22546.0,99.4741,99.8341,99.4643,99.8244,22546.0
2024-06-25 13:40:00,102.61,103.03,102.61,103.01,12546.0,99.8438,100.2525,99.8438,100.233,12546.0
2024-06-25 13:50:00,103.04,103.07,102.67,102.78,13942.0,100.2622,100.2914,99.9022,100.0092,13942.0
2024-06-25 14:00:00,102.78,102.91,102.69,102.82,8431.0,100.0092,100.1357,99.9217,100.0482,8431.0
2024-06-25 14:10:00,102.82,102.97,102.75,102.85,7811.0,100.0482,100.1941,99.98,100.0774,7811.0
2024-06-25 14:20:00,102.88,103.07,102.87,103.06,7135.0,100.1065,100.2914,100.0968,100.2817,7135.0
2024-06-25 14:30:00,103.06,103.09,102.87,102.95,11432.0,100.2817,100.3109,100.0968,100.1747,11432.0
2024-06-25 14:40:00,102.98,103.2,102.95,103.09,11965.0,100.2038,100.4179,100.1747,100.3109,11965.0
2024-06-25 14:50:00,103.13,103.22,102.92,103.16,29080.0,100.3498,100.4374,100.1455,100.379,29080.0
2024-06-25 15:00:00,103.12,103.15,102.99,103.15,9309.0,100.3401,100.3693,100.2136,100.3693,9309.0
2024-06-25 15:10:00,103.12,103.36,103.11,103.26,13020.0,100.3401,100.5736,100.3303,100.4763,13020.0
2024-06-25 15:20:00,103.29,103.35,103.16,103.35,19497.0,100.5055,100.5639,100.379,100.5639,19497.0
2024-06-25 15:30:00,103.37,103.37,103.11,103.2,28251.0,100.5833,100.5833,100.3303,100.4179,28251.0
2024-06-25 15:40:00,103.19,103.26,103.11,103.13,38980.0,100.4082,100.4763,100.3303,100.3498,38980.0
2024-06-25 15:50:00,103.15,103.81,103.15,103.77,125332.0,100.3693,101.0115,100.3693,100.9726,125332.0
2024-06-26 09:30:00,103.62,104.0,103.19,103.53,32676.0,100.8266,101.1964,100.4082,100.739,32676.0
2024-06-26 09:40:00,103.45,103.68,103.26,103.39,28760.0,100.6612,100.885,100.4763,100.6028,28760.0
2024-06-26 09:50:00,103.29,103.74,103.15,103.25,14847.0,100.5055,100.9434,100.3693,100.4666,14847.0
2024-06-26 10:00:00,102.99,103.25,102.99,103.15,7318.0,100.2136,100.4666,100.2136,100.3693,7318.0
2024-06-26 10:10:00,103.01,103.54,102.99,103.54,18274.0,100.233,100.7488,100.2136,100.7488,18274.0
2024-06-26 10:20:00,103.55,103.64,103.08,103.1,22901.0,100.7585,100.8461,100.3012,100.3206,22901.0
2024-06-26 10:30:00,103.15,103.32,103.1,103.27,5430.0,100.3693,100.5347,100.3206,100.486,5430.0
2024-06-26 10:40:00,103.33,103.34,103.19,103.26,8386.0,100.5444,100.5541,100.4082,100.4763,8386.0
2024-06-26 10:50:00,103.3,103.4,103.13,103.26,14237.0,100.5152,100.6125,100.3498,100.4763,14237.0
2024-06-26 11:00:00,103.23,103.23,102.94,102.94,25998.0,100.4471,100.4471,100.1649,100.1649,25998.0
2024-06-26 11:10:00,102.95,102.99,102.63,102.97,17813.0,100.1747,100.2136,99.8633,100.1941,17813.0
2024-06-26 11:20:00,103.01,103.1,102.86,102.88,8054.0,100.233,100.3206,100.0871,100.1065,8054.0
2024-06-26 11:30:00,102.91,103.09,102.85,103.09,7569.0,100.1357,100.3109,100.0774,100.3109,7569.0
2024-06-26 11:40:00,103.12,103.25,103.09,103.25,6011.0,100.3401,100.4666,100.3109,100.4666,6011.0
2024-06-26 11:50:00,103.19,103.19,103.01,103.06,16885.0,100.4082,100.4082,100.233,100.2817,16885.0
2024-06-26 12:00:00,103.06,103.09,102.78,102.91,9058.0,100.2817,100.3109,100.0092,100.1357,9058.0
2024-06-26 12:10:00,102.92,103.04,102.63,102.7,33718.0,100.1455,100.2622,99.8633,99.9314,33718.0
2024-06-26 12:20:00,102.69,102.93,102.61,102.77,10175.0,99.9217,100.1552,99.8438,99.9995,10175.0
2024-06-26 12:30:00,102.76,102.82,102.43,102.44,10488.0,99.9898,100.0482,99.6687,99.6784,10488.0
2024-06-26 12:40:00,102.47,102.56,102.01,102.11,28639.0,99.7076,99.7952,99.26,99.3573,28639.0
2024-06-26 12:50:00,102.14,102.37,102.1,102.31,7224.0,99.3865,99.6103,99.3476,99.5519,7224.0
2024-06-26 13:00:00,102.4,102.4,102.04,102.09,28480.0,99.6395,99.6395,99.2892,99.3378,28480.0
2024-06-26 13:10:00,102.1,102.34,101.81,101.81,41451.0,99.3476,99.5811,99.0654,99.0654,41451.0
2024-06-26 13:20:00,101.86,102.11,101.83,102.07,15376.0,99.114,99.3573,99.0848,99.3184,15376.0
2024-06-26 13:30:00,102.07,102.44,102.06,102.38,9577.0,99.3184,99.6784,99.3086,99.62,9577.0
2024-06-26 13:40:00,102.38,102.5,102.24,102.43,14945.0,99.62,99.7368,99.4838,99.6687,14945.0
2024-06-26 13:50:00,102.47,102.47,102.33,102.41,10436.0,99.7076,99.7076,99.5714,99.6492,10436.0
2024-06-26 14:00:00,102.41,102.58,102.37,102.58,9521.0,99.6492,99.8146,99.6103,99.8146,9521.0
2024-06-26 14:10:00,102.58,102.75,102.53,102.54,15851.0,99.8146,99.98,99.766,99.7757,15851.0
2024-06-26 14:20:00,102.57,102.67,102.54,102.6,11312.0,99.8049,99.9022,99.7757,99.8341,11312.0
2024-06-26 14:30:00,102.64,102.76,102.48,102.55,14747.0,99.873,99.9898,99.7173,99.7854,14747.0
2024-06-26 14:40:00,102.5,102.65,102.47,102.63,19582.0,99.7368,99.8827,99.7076,99.8633,19582.0
2024-06-26 14:50:00,102.65,102.68,102.48,102.49,22598.0,99.8827,99.9119,99.7173,99.7271,22598.0
2024-06-26 15:00:00,102.48,102.55,102.36,102.52,10486.0,99.7173,99.7854,99.6006,99.7562,10486.0
2024-06-26 15:10:00,102.54,102.7,102.54,102.58,28000.0,99.7757,99.9314,99.7757,99.8146,28000.0
2024-06-26 15:20:00,102.56,102.68,102.53,102.65,15583.0,99.7952,99.9119,99.766,99.8827,15583.0
2024-06-26 15:30:00,102.65,102.74,102.52,102.71,31872.0,99.8827,99.9703,99.7562,99.9411,31872.0
2024-06-26 15:40:00,102.73,102.77,102.48,102.51,41714.0,99.9606,99.9995,99.7173,99.7465,41714.0
2024-06-26 15:50:00,102.53,102.88,102.5,102.74,148955.0,99.766,100.1065,99.7368,99.9703,148955.0
2024-06-27 09:30:00,102.7,102.72,102.04,102.39,40297.0,99.9314,99.9509,99.2892,99.6298,40297.0
2024-06-27 09:40:00,102.48,103.13,102.33,102.36,26919.0,99.7173,100.3498,99.5714,99.6006,26919.0
2024-06-27 09:50:00,102.4,102.4,101.79,102.17,36995.0,99.6395,99.6395,99.0459,99.4157,36995.0
2024-06-27 10:00:00,102.17,102.44,101.91,101.94,33412.0,99.4157,99.6784,99.1627,99.1919,33412.0
2024-06-27 10:10:00,101.97,102.49,101.93,102.04,32595.0,99.2211,99.7271,99.1822,99.2892,32595.0
2024-06-27 10:20:00,101.95,102.51,101.95,102.39,26330.0,99.2016,99.7465,99.2016,99.6298,26330.0
2024-06-27 10:30:00,102.39,102.63,102.19,102.63,19276.0,99.6298,99.8633,99.4351,99.8633,19276.0
2024-06-27 10:40:00,102.74,102.96,102.62,102.66,11147.0,99.9703,100.1844,99.8536,99.8925,11147.0
2024-06-27 10:50:00,102.67,103.16,102.56,103.01,26353.0,99.9022,100.379,99.7952,100.233,26353.0
2024-06-27 11:00:00,103.0,103.2,102.81,103.06,12176.0,100.2233,100.4179,100.0384,100.2817,12176.0
2024-06-27 11:10:00,103.04,103.3,103.04,103.24,7890.0,100.2622,100.5152,100.2622,100.4568,7890.0
2024-06-27 11:20:00,103.21,103.3,103.03,103.14,12107.0,100.4276,100.5152,100.2525,100.3595,12107.0
2024-06-27 11:30:00,103.07,103.2,102.98,103.19,7008.0,100.2914,100.4179,100.2038,100.4082,7008.0
2024-06-27 11:40:00,103.16,103.36,103.15,103.28,6575.0,100.379,100.5736,100.3693,100.4958,6575.0
2024-06-27 11:50:00,103.26,103.33,103.23,103.33,4723.0,100.4763,100.5444,100.4471,100.5444,4723.0
2024-06-27 12:00:00,103.34,103.59,103.28,103.56,7813.0,100.5541,100.7974,100.4958,100.7682,7813.0
2024-06-27 12:10:00,103.55,103.61,102.99,103.19,15929.0,100.7585,100.8169,100.2136,100.4082,15929.0
2024-06-27 12:20:00,103.25,103.38,103.23,103.27,4676.0,100.4666,100.5931,100.4471,100.486,4676.0
2024-06-27 12:30:00,103.29,103.41,103.23,103.41,6876.0,100.5055,100.6223,100.4471,100.6223,6876.0
2024-06-27 12:40:00,103.37,103.53,103.36,103.38,4367.0,100.5833,100.739,100.5736,100.5931,4367.0
2024-06-27 12:50:00,103.37,103.46,103.37,103.42,5380.0,100.5833,100.6709,100.5833,100.632,5380.0
2024-06-27 13:00:00,103.44,103.68,103.43,103.67,7449.0,100.6514,100.885,100.6417,100.8752,7449.0
2024-06-27 13:10:00,103.65,103.77,103.61,103.62,8530.0,100.8558,100.9726,100.8169,100.8266,8530.0
2024-06-27 13:20:00,103.63,103.98,103.63,103.94,60123.0,100.8363,101.1769,100.8363,101.138,60123.0
2024-06-27 13:30:00,103.92,103.92,103.68,103.81,18729.0,101.1185,101.1185,100.885,101.0115,18729.0
2024-06-27 13:40:00,103.83,104.33,103.76,104.03,79930.0,101.0309,101.5175,100.9628,101.2255,79930.0
2024-06-27 13:50:00,104.04,104.2,104.04,104.16,9289.0,101.2353,101.391,101.2353,101.352,9289.0
2024-06-27 14:00:00,104.1,104.23,103.89,104.1,7434.0,101.2937,101.4202,101.0893,101.2937,7434.0
2024-06-27 14:10:00,104.14,104.18,103.98,103.98,5008.0,101.3326,101.3715,101.1769,101.1769,5008.0
2024-06-27 14:20:00,104.0,104.16,103.98,104.11,6754.0,101.1964,101.352,101.1769,101.3034,6754.0
2024-06-27 14:30:00,104.13,104.25,104.09,104.09,14193.0,101.3228,101.4396,101.2839,101.2839,14193.0
2024-06-27 14:40:00,104.1,104.1,103.84,103.86,19404.0,101.2937,101.2937,101.0407,101.0601,19404.0
2024-06-27 14:50:00,103.9,104.17,103.88,104.04,19139.0,101.099,101.3618,101.0796,101.2353,19139.0
2024-06-27 15:00:00,104.13,104.13,103.9,104.09,13662.0,101.3228,101.3228,101.099,101.2839,13662.0
2024-06-27 15:10:00,104.11,104.28,104.05,104.05,21035.0,101.3034,101.4688,101.245,101.245,21035.0
2024-06-27 15:20:00,104.13,104.27,104.13,104.25,7691.0,101.3228,101.4591,101.3228,101.4396,7691.0
2024-06-27 15:30:00,104.25,104.25,103.98,104.08,20020.0,101.4396,101.4396,101.1769,101.2742,20020.0
2024-06-27 15:40:00,104.08,104.2,103.99,104.08,22656.0,101.2742,101.391,101.1866,101.2742,22656.0
2024-06-27 15:50:00,104.05,104.27,103.98,104.09,116021.0,101.245,101.4591,101.1769,101.2839,116021.0
2024-06-28 09:30:00,104.47,104.58,103.87,104.04,21104.0,101.6537,101.7607,101.0699,101.2353,21104.0
2024-06-28 09:40:00,104.04,104.91,104.04,104.59,10132.0,101.2353,102.0818,101.2353,101.7704,10132.0
2024-06-28 09:50:00,104.65,104.78,104.48,104.58,9939.0,101.8288,101.9553,101.6634,101.7607,9939.0
2024-06-28 10:00:00,104.63,105.34,104.63,105.11,17300.0,101.8094,102.5002,101.8094,102.2764,17300.0
2024-06-28 10:10:00,105.2,105.37,105.07,105.15,13825.0,102.364,102.5294,102.2375,102.3153,13825.0
2024-06-28 10:20:00,105.1,105.32,105.03,105.2,14016.0,102.2667,102.4808,102.1986,102.364,14016.0
2024-06-28 10:30:00,105.18,105.47,105.18,105.19,15334.0,102.3445,102.6267,102.3445,102.3543,15334.0
2024-06-28 10:40:00,105.14,105.15,104.92,105.1,11364.0,102.3056,102.3153,102.0915,102.2667,11364.0
2024-06-28 10:50:00,105.11,105.25,105.0,105.24,46991.0,102.2764,102.4127,102.1694,102.4029,46991.0
2024-06-28 11:00:00,105.18,105.21,104.51,104.63,31468.0,102.3445,102.3737,101.6926,101.8094,31468.0
2024-06-28 11:10:00,104.59,105.0,104.56,104.76,42070.0,101.7704,102.1694,101.7413,101.9359,42070.0
2024-06-28 11:20:00,104.79,104.87,104.56,104.61,8508.0,101.9651,102.0429,101.7413,101.7899,8508.0
2024-06-28 11:30:00,104.63,104.79,104.6,104.77,9187.0,101.8094,101.9651,101.7802,101.9456,9187.0
2024-06-28 11:40:00,104.76,104.81,104.71,104.8,6697.0,101.9359,101.9845,101.8872,101.9748,6697.0
2024-06-28 11:50:00,104.82,104.84,104.71,104.72,6699.0,101.9942,102.0137,101.8872,101.8969,6699.0
2024-06-28 12:00:00,104.71,104.72,104.46,104.48,7364.0,101.8872,101.8969,101.6439,101.6634,7364.0
2024-06-28 12:10:00,104.45,104.46,104.2,104.22,15828.0,101.6342,101.6439,101.391,101.4104,15828.0
2024-06-28 12:20:00,104.18,104.25,104.1,104.21,16728.0,101.3715,101.4396,101.2937,101.4007,16728.0
2024-06-28 12:30:00,104.2,104.24,103.76,103.85,14102.0,101.391,101.4299,100.9628,101.0504,14102.0
2024-06-28 12:40:00,103.8,103.95,103.72,103.88,6899.0,101.0017,101.1477,100.9239,101.0796,6899.0
2024-06-28 12:50:00,103.89,104.0,103.88,103.98,4321.0,101.0893,101.1964,101.0796,101.1769,4321.0
2024-06-28 13:00:00,103.98,104.18,103.92,104.13,9551.0,101.1769,101.3715,101.1185,101.3228,9551.0
2024-06-28 13:10:00,104.15,104.15,104.02,104.08,4239.0,101.3423,101.3423,101.2158,101.2742,4239.0
2024-06-28 13:20:00,104.04,104.13,103.88,103.88,10160.0,101.2353,101.3228,101.0796,101.0796,10160.0
2024-06-28 13:30:00,103.89,104.04,103.89,104.03,6818.0,101.0893,101.2353,101.0893,101.2255,6818.0
2024-06-28 13:40:00,104.01,104.04,103.81,103.88,8239.0,101.2061,101.2353,101.0115,101.0796,8239.0
2024-06-28 13:50:00,103.9,103.94,103.8,103.85,7851.0,101.099,101.138,101.0017,101.0504,7851.0
2024-06-28 14:00:00,103.93,104.07,103.83,104.05,5345.0,101.1282,101.2645,101.0309,101.245,5345.0
2024-06-28 14:10:00,104.05,104.1,103.94,103.95,4701.0,101.245,101.2937,101.138,101.1477,4701.0
2024-06-28 14:20:00,103.95,103.99,103.74,103.93,6406.0,101.1477,101.1866,100.9434,101.1282,6406.0
2024-06-28 14:30:00,103.93,104.0,103.85,103.86,4726.0,101.1282,101.1964,101.0504,101.0601,4726.0
2024-06-28 14:40:00,103.89,103.91,103.6,103.62,10655.0,101.0893,101.1088,100.8071,100.8266,10655.0
2024-06-28 14:50:00,103.58,103.63,103.42,103.55,18516.0,100.7877,100.8363,100.632,100.7585,18516.0
2024-06-28 15:00:00,103.57,103.63,103.49,103.57,18261.0,100.7779,100.8363,100.7001,100.7779,18261.0
2024-06-28 15:10:00,103.59,103.6,103.41,103.43,20556.0,100.7974,100.8071,100.6223,100.6417,20556.0
2024-06-28 15:20:00,103.45,103.54,103.36,103.44,19623.0,100.6612,100.7488,100.5736,100.6514,19623.0
2024-06-28 15:30:00,103.45,103.49,103.11,103.38,27686.0,100.6612,100.7001,100.3303,100.5931,27686.0
2024-06-28 15:40:00,103.35,103.53,103.26,103.53,40063.0,100.5639,100.739,100.4763,100.739,40063.0
2024-06-28 15:50:00,103.49,103.54,103.2,103.27,130147.0,100.7001,100.7488,100.4179,100.486,130147.0
2024-07-01 09:30:00,103.0,103.36,102.38,103.05,91853.0,100.2233,100.5736,99.62,100.272,91853.0
2024-07-01 09:40:00,103.03,103.12,102.11,102.11,20254.0,100.2525,100.3401,99.3573,99.3573,20254.0
2024-07-01 09:50:00,102.25,102.55,102.02,102.4,13126.0,99.4935,99.7854,99.2697,99.6395,13126.0
2024-07-01 10:00:00,102.52,102.62,102.39,102.56,13527.0,99.7562,99.8536,99.6298,99.7952,13527.0
2024-07-01 10:10:00,102.53,102.53,101.79,102.26,13786.0,99.766,99.766,99.0459,99.5033,13786.0
2024-07-01 10:20:00,102.26,102.45,102.02,102.39,12262.0,99.5033,99.6881,99.2697,99.6298,12262.0
2024-07-01 10:30:00,102.42,102.67,102.29,102.43,9412.0,99.6589,99.9022,99.5324,99.6687,9412.0
2024-07-01 10:40:00,102.41,102.79,102.41,102.73,8362.0,99.6492,100.019,99.6492,99.9606,8362.0
2024-07-01 10:50:00,102.65,102.81,102.5,102.65,9433.0,99.8827,100.0384,99.7368,99.8827,9433.0
2024-07-01 11:00:00,102.69,102.69,102.4,102.53,7050.0,99.9217,99.9217,99.6395,99.766,7050.0
2024-07-01 11:10:00,102.56,102.75,102.55,102.73,5328.0,99.7952,99.98,99.7854,99.9606,5328.0
2024-07-01 11:20:00,102.75,102.8,102.38,102.65,13146.0,99.98,100.0287,99.62,99.8827,13146.0
2024-07-01 11:30:00,102.63,102.68,102.49,102.61,6854.0,99.8633,99.9119,99.7271,99.8438,6854.0
2024-07-01 11:40:00,102.62,102.74,102.58,102.62,3135.0,99.8536,99.9703,99.8146,99.8536,3135.0
2024-07-01 11:50:00,102.65,102.67,102.46,102.65,6645.0,99.8827,99.9022,99.6979,99.8827,6645.0
2024-07-01 12:00:00,102.69,102.74,102.53,102.72,7248.0,99.9217,99.9703,99.766,99.9509,7248.0
2024-07-01 12:10:00,102.75,102.79,102.58,102.58,8103.0,99.98,100.019,99.8146,99.8146,8103.0
2024-07-01 12:20:00,102.57,102.62,102.53,102.53,5421.0,99.8049,99.8536,99.766,99.766,5421.0
2024-07-01 12:30:00,102.51,102.65,102.51,102.54,3559.0,99.7465,99.8827,99.7465,99.7757,3559.0
2024-07-01 12:40:00,102.51,102.72,102.48,102.6,61230.0,99.7465,99.9509,99.7173,99.8341,61230.0
2024-07-01 12:50:00,102.59,102.79,102.45,102.55,18792.0,99.8244,100.019,99.6881,99.7854,18792.0
2024-07-01 13:00:00,102.58,102.68,102.49,102.49,3379.0,99.8146,99.9119,99.7271,99.7271,3379.0
2024-07-01 13:10:00,102.51,102.64,102.48,102.61,9955.0,99.7465,99.873,99.7173,99.8438,9955.0
2024-07-01 13:20:00,102.64,102.83,102.6,102.75,19790.0,99.873,100.0579,99.8341,99.98,19790.0
2024-07-01 13:30:00,102.69,102.71,102.57,102.63,10000.0,99.9217,99.9411,99.8049,99.8633,10000.0
2024-07-01 13:40:00,102.65,102.65,102.45,102.45,5820.0,99.8827,99.8827,99.6881,99.6881,5820.0
2024-07-01 13:50:00,102.46,102.55,102.43,102.45,7119.0,99.6979,99.7854,99.6687,99.6881,7119.0
2024-07-01 14:00:00,102.45,102.51,102.41,102.5,9699.0,99.6881,99.7465,99.6492,99.7368,9699.0
2024-07-01 14:10:00,102.47,102.78,102.46,102.68,9945.0,99.7076,100.0092,99.6979,99.9119,9945.0
2024-07-01 14:20:00,102.69,102.69,102.31,102.31,7925.0,99.9217,99.9217,99.5519,99.5519,7925.0
2024-07-01 14:30:00,102.34,102.35,102.17,102.3,12893.0,99.5811,99.5908,99.4157,99.5422,12893.0
2024-07-01 14:40:00,102.31,102.31,102.14,102.17,13540.0,99.5519,99.5519,99.3865,99.4157,13540.0
2024-07-01 14:50:00,102.16,102.27,102.16,102.22,10236.0,99.406,99.513,99.406,99.4643,10236.0
2024-07-01 15:00:00,102.22,102.35,102.21,102.32,13985.0,99.4643,99.5908,99.4546,99.5616,13985.0
2024-07-01 15:10:00,102.32,102.42,102.3,102.36,14338.0,99.5616,99.6589,99.5422,99.6006,14338.0
2024-07-01 15:20:00,102.34,102.35,102.19,102.28,17066.0,99.5811,99.5908,99.4351,99.5227,17066.0
2024-07-01 15:30:00,102.28,102.32,102.21,102.29,20943.0,99.5227,99.5616,99.4546,99.5324,20943.0
2024-07-01 15:40:00,102.29,102.37,102.01,102.15,48182.0,99.5324,99.6103,99.26,99.3962,48182.0
2024-07-01 15:50:00,102.18,102.51,102.15,102.4,111011.0,99.4254,99.7465,99.3962,99.6395,111011.0
2024-07-02 09:30:00,102.26,103.99,102.01,103.7,33947.0,99.5033,101.1866,99.26,100.9044,33947.0
2024-07-02 09:40:00,103.73,103.76,103.18,103.57,4492.0,100.9336,100.9628,100.3985,100.7779,4492.0
2024-07-02 09:50:00,103.52,103.58,103.2,103.35,2829.0,100.7293,100.7877,100.4179,100.5639,2829.0
2024-07-02 10:00:00,103.44,103.7,103.21,103.4,13053.0,100.6514,100.9044,100.4276,100.6125,13053.0
2024-07-02 10:10:00,103.31,103.42,102.82,102.82,7759.0,100.525,100.632,100.0482,100.0482,7759.0
2024-07-02 10:20:00,102.92,102.93,102.69,102.9,6475.0,100.1455,100.1552,99.9217,100.126,6475.0
2024-07-02 10:30:00,102.9,102.98,102.73,102.78,6761.0,100.126,100.2038,99.9606,100.0092,6761.0
2024-07-02 10:40:00,102.79,102.83,102.61,102.83,8211.0,100.019,100.0579,99.8438,100.0579,8211.0
2024-07-02 10:50:00,102.83,103.15,102.79,102.95,12010.0,100.0579,100.3693,100.019,100.1747,12010.0
2024-07-02 11:00:00,103.02,103.07,102.89,103.0,4895.0,100.2428,100.2914,100.1163,100.2233,4895.0
2024-07-02 11:10:00,103.01,103.15,102.99,103.13,10789.0,100.233,100.3693,100.2136,100.3498,10789.0
2024-07-02 11:20:00,103.13,103.13,102.9,103.05,9424.0,100.3498,100.3498,100.126,100.272,9424.0
2024-07-02 11:30:00,103.06,103.13,102.95,103.13,26434.0,100.2817,100.3498,100.1747,100.3498,26434.0
2024-07-02 11:40:00,103.11,103.13,102.84,102.91,5949.0,100.3303,100.3498,100.0676,100.1357,5949.0
2024-07-02 11:50:00,102.96,103.01,102.84,102.87,4919.0,100.1844,100.233,100.0676,100.0968,4919.0
2024-07-02 12:00:00,102.85,102.98,102.82,102.88,3544.0,100.0774,100.2038,100.0482,100.1065,3544.0
2024-07-02 12:10:00,102.87,102.97,102.83,102.95,9149.0,100.0968,100.1941,100.0579,100.1747,9149.0
2024-07-02 12:20:00,102.96,102.98,102.88,102.92,2784.0,100.1844,100.2038,100.1065,100.1455,2784.0
2024-07-02 12:30:00,102.94,103.04,102.91,103.04,7127.0,100.1649,100.2622,100.1357,100.2622,7127.0
2024-07-02 12:40:00,103.0,103.12,103.0,103.01,6819.0,100.2233,100.3401,100.2233,100.233,6819.0
2024-07-02 12:50:00,103.0,103.12,102.99,103.08,5393.0,100.2233,100.3401,100.2136,100.3012,5393.0
2024-07-02 13:00:00,103.07,103.13,103.05,103.1,3681.0,100.2914,100.3498,100.272,100.3206,3681.0
2024-07-02 13:10:00,103.15,103.16,103.07,103.1,5025.0,100.3693,100.379,100.2914,100.3206,5025.0
2024-07-02 13:20:00,103.11,103.14,102.93,102.94,8432.0,100.3303,100.3595,100.1552,100.1649,8432.0
2024-07-02 13:30:00,102.95,102.95,102.72,102.75,5244.0,100.1747,100.1747,99.9509,99.98,5244.0
2024-07-02 13:40:00,102.73,102.84,102.68,102.7,3514.0,99.9606,100.0676,99.9119,99.9314,3514.0
2024-07-02 13:50:00,102.74,102.9,102.74,102.79,7436.0,99.9703,100.126,99.9703,100.019,7436.0
2024-07-02 14:00:00,102.73,102.81,102.59,102.59,18982.0,99.9606,100.0384,99.8244,99.8244,18982.0
2024-07-02 14:10:00,102.63,102.79,102.59,102.6,29828.0,99.8633,100.019,99.8244,99.8341,29828.0
2024-07-02 14:20:00,102.6,102.71,102.59,102.66,4617.0,99.8341,99.9411,99.8244,99.8925,4617.0
2024-07-02 14:30:00,102.62,102.71,102.57,102.6,5061.0,99.8536,99.9411,99.8049,99.8341,5061.0
2024-07-02 14:40:00,102.58,102.7,102.54,102.7,7586.0,99.8146,99.9314,99.7757,99.9314,7586.0
2024-07-02 14:50:00,102.69,102.84,102.52,102.52,13161.0,99.9217,100.0676,99.7562,99.7562,13161.0
2024-07-02 15:00:00,102.5,102.61,102.22,102.39,53762.0,99.7368,99.8438,99.4643,99.6298,53762.0
2024-07-02 15:10:00,102.37,102.45,102.24,102.41,16956.0,99.6103,99.6881,99.4838,99.6492,16956.0
2024-07-02 15:20:00,102.4,102.46,102.25,102.41,31867.0,99.6395,99.6979,99.4935,99.6492,31867.0
2024-07-02 15:30:00,102.4,102.49,102.37,102.4,22583.0,99.6395,99.7271,99.6103,99.6395,22583.0
2024-07-02 15:40:00,102.39,102.65,102.39,102.58,29864.0,99.6298,99.8827,99.6298,99.8146,29864.0
2024-07-02 15:50:00,102.59,103.19,102.58,103.16,95247.0,99.8244,100.4082,99.8146,100.379,95247.0
2024-07-03 09:30:00,103.13,103.34,102.39,102.4,16890.0,100.3498,100.5541,99.6298,99.6395,16890.0
2024-07-03 09:40:00,102.4,102.5,102.09,102.34,18082.0,99.6395,99.7368,99.3378,99.5811,18082.0
2024-07-03 09:50:00,102.27,102.52,101.99,102.09,14200.0,99.513,99.7562,99.2405,99.3378,14200.0
2024-07-03 10:00:00,102.25,102.3,101.81,102.01,13439.0,99.4935,99.5422,99.0654,99.26,13439.0
2024-07-03 10:10:00,101.98,102.02,101.69,101.9,17611.0,99.2308,99.2697,98.9486,99.153,17611.0
2024-07-03 10:20:00,101.86,102.0,101.7,101.81,23849.0,99.114,99.2503,98.9584,99.0654,23849.0
2024-07-03 10:30:00,101.81,102.1,101.71,101.93,36253.0,99.0654,99.3476,98.9681,99.1822,36253.0
2024-07-03 10:40:00,101.92,102.08,101.86,102.0,25419.0,99.1724,99.3281,99.114,99.2503,25419.0
2024-07-03 10:50:00,101.98,102.18,101.88,102.0,44352.0,99.2308,99.4254,99.1335,99.2503,44352.0
2024-07-03 11:00:00,102.02,102.14,101.84,102.03,13896.0,99.2697,99.3865,99.0946,99.2795,13896.0
2024-07-03 11:10:00,102.02,102.05,101.79,102.0,12298.0,99.2697,99.2989,99.0459,99.2503,12298.0
2024-07-03 11:20:00,102.0,102.01,101.82,101.82,11040.0,99.2503,99.26,99.0751,99.0751,11040.0
2024-07-03 11:30:00,101.8,101.8,101.37,101.44,22014.0,99.0557,99.0557,98.6373,98.7054,22014.0
2024-07-03 11:40:00,101.44,101.85,101.44,101.85,21498.0,98.7054,99.1043,98.7054,99.1043,21498.0
2024-07-03 11:50:00,101.82,101.83,101.67,101.74,14093.0,99.0751,99.0848,98.9292,98.9973,14093.0
2024-07-03 12:00:00,101.74,101.77,101.6,101.74,16889.0,98.9973,99.0265,98.8611,98.9973,16889.0
2024-07-03 12:10:00,101.75,101.9,101.71,101.88,16908.0,99.007,99.153,98.9681,99.1335,16908.0
2024-07-03 12:20:00,101.89,102.0,101.79,101.99,23934.0,99.1432,99.2503,99.0459,99.2405,23934.0
2024-07-03 12:30:00,101.98,101.98,101.69,101.71,30798.0,99.2308,99.2308,98.9486,98.9681,30798.0
2024-07-03 12:40:00,101.71,101.71,101.24,101.27,46914.0,98.9681,98.9681,98.5108,98.5399,46914.0
2024-07-03 12:50:00,101.32,101.49,101.21,101.41,164228.0,98.5886,98.754,98.4816,98.6762,164228.0
2024-07-05 09:30:00,101.47,101.83,101.07,101.68,23994.0,98.7346,99.0848,98.3453,98.9389,23994.0
2024-07-05 09:40:00,101.93,101.98,101.29,101.41,15838.0,99.1822,99.2308,98.5594,98.6762,15838.0
2024-07-05 09:50:00,101.46,101.96,101.38,101.72,8831.0,98.7248,99.2113,98.647,98.9778,8831.0
2024-07-05 10:00:00,101.71,101.98,101.25,101.3,108320.0,98.9681,99.2308,98.5205,98.5691,108320.0
2024-07-05 10:10:00,101.2,101.5,101.08,101.37,15785.0,98.4718,98.7637,98.3551,98.6373,15785.0
2024-07-05 10:20:00,101.36,101.63,101.24,101.63,8606.0,98.6275,98.8902,98.5108,98.8902,8606.0
2024-07-05 10:30:00,101.59,101.83,101.55,101.72,21413.0,98.8513,99.0848,98.8124,98.9778,21413.0
2024-07-05 10:40:00,101.57,101.75,101.44,101.52,13701.0,98.8319,99.007,98.7054,98.7832,13701.0
2024-07-05 10:50:00,101.44,101.57,101.4,101.41,10795.0,98.7054,98.8319,98.6664,98.6762,10795.0
2024-07-05 11:00:00,101.4,101.53,101.31,101.49,4831.0,98.6664,98.7929,98.5789,98.754,4831.0
2024-07-05 11:10:00,101.5,101.56,101.37,101.37,17386.0,98.7637,98.8221,98.6373,98.6373,17386.0
2024-07-05 11:20:00,101.36,101.51,101.32,101.42,5096.0,98.6275,98.7735,98.5886,98.6859,5096.0
2024-07-05 11:30:00,101.48,101.53,101.45,101.5,12890.0,98.7443,98.7929,98.7151,98.7637,12890.0
2024-07-05 11:40:00,101.5,101.55,101.48,101.51,7894.0,98.7637,98.8124,98.7443,98.7735,7894.0
2024-07-05 11:50:00,101.56,101.57,101.36,101.55,10170.0,98.8221,98.8319,98.6275,98.8124,10170.0
2024-07-05 12:00:00,101.51,101.65,101.5,101.64,16436.0,98.7735,98.9097,98.7637,98.9,16436.0
2024-07-05 12:10:00,101.65,101.68,101.56,101.6,18397.0,98.9097,98.9389,98.8221,98.8611,18397.0
2024-07-05 12:20:00,101.6,101.72,101.47,101.62,49709.0,98.8611,98.9778,98.7346,98.8805,49709.0
2024-07-05 12:30:00,101.57,101.67,101.44,101.56,25605.0,98.8319,98.9292,98.7054,98.8221,25605.0
2024-07-05 12:40:00,101.57,101.59,101.39,101.43,6269.0,98.8319,98.8513,98.6567,98.6956,6269.0
2024-07-05 12:50:00,101.43,101.52,101.43,101.46,7664.0,98.6956,98.7832,98.6956,98.7248,7664.0
2024-07-05 13:00:00,101.5,101.52,101.43,101.5,8166.0,98.7637,98.7832,98.6956,98.7637,8166.0
2024-07-05 13:10:00,101.5,101.56,101.44,101.46,17439.0,98.7637,98.8221,98.7054,98.7248,17439.0
2024-07-05 13:20:00,101.53,101.59,101.48,101.51,5659.0,98.7929,98.8513,98.7443,98.7735,5659.0
2024-07-05 13:30:00,101.52,101.54,101.46,101.52,9006.0,98.7832,98.8027,98.7248,98.7832,9006.0
2024-07-05 13:40:00,101.53,101.68,101.48,101.65,14591.0,98.7929,98.9389,98.7443,98.9097,14591.0
2024-07-05 13:50:00,101.65,102.08,101.63,102.08,10803.0,98.9097,99.3281,98.8902,99.3281,10803.0
2024-07-05 14:00:00,102.05,102.11,101.96,101.97,10180.0,99.2989,99.3573,99.2113,99.2211,10180.0
2024-07-05 14:10:00,101.98,102.17,101.97,102.06,13755.0,99.2308,99.4157,99.2211,99.3086,13755.0
2024-07-05 14:20:00,102.09,102.09,101.87,101.97,10081.0,99.3378,99.3378,99.1238,99.2211,10081.0
2024-07-05 14:30:00,101.95,102.02,101.93,101.97,11249.0,99.2016,99.2697,99.1822,99.2211,11249.0
2024-07-05 14:40:00,101.99,102.08,101.93,101.94,14530.0,99.2405,99.3281,99.1822,99.1919,14530.0
2024-07-05 14:50:00,101.95,102.07,101.92,102.02,9646.0,99.2016,99.3184,99.1724,99.2697,9646.0
2024-07-05 15:00:00,102.02,102.13,102.02,102.11,12387.0,99.2697,99.3768,99.2697,99.3573,12387.0
2024-07-05 15:10:00,102.09,102.14,102.03,102.13,11025.0,99.3378,99.3865,99.2795,99.3768,11025.0
2024-07-05 15:20:00,102.12,102.13,101.93,101.98,55098.0,99.367,99.3768,99.1822,99.2308,55098.0
2024-07-05 15:30:00,101.97,102.15,101.85,102.15,15303.0,99.2211,99.3962,99.1043,99.3962,15303.0
2024-07-05 15:40:00,102.15,102.33,101.5,101.56,96763.0,99.3962,99.5714,98.7637,98.8221,96763.0
2024-07-05 15:50:00,101.53,102.14,101.52,102.04,99028.0,98.7929,99.3865,98.7832,99.2892,99028.0
2024-07-08 09:30:00,102.83,103.23,102.54,103.0,86758.0,100.0579,100.4471,99.7757,100.2233,86758.0
2024-07-08 09:40:00,103.01,103.65,102.89,103.65,42674.0,100.233,100.8558,100.1163,100.8558,42674.0
2024-07-08 09:50:00,103.72,103.76,103.43,103.49,31616.0,100.9239,100.9628,100.6417,100.7001,31616.0
2024-07-08 10:00:00,103.42,103.58,103.22,103.49,96263.0,100.632,100.7877,100.4374,100.7001,96263.0
2024-07-08 10:10:00,103.49,103.51,103.0,103.0,34775.0,100.7001,100.7196,100.2233,100.2233,34775.0
2024-07-08 10:20:00,103.07,103.25,102.85,103.2,55895.0,100.2914,100.4666,100.0774,100.4179,55895.0
2024-07-08 10:30:00,103.25,103.59,103.14,103.52,80767.0,100.4666,100.7974,100.3595,100.7293,80767.0
2024-07-08 10:40:00,103.51,103.7,103.3,103.37,20909.0,100.7196,100.9044,100.5152,100.5833,20909.0
2024-07-08 10:50:00,103.39,103.49,103.31,103.47,19533.0,100.6028,100.7001,100.525,100.6806,19533.0
2024-07-08 11:00:00,103.47,103.9,103.46,103.73,17452.0,100.6806,101.099,100.6709,100.9336,17452.0
2024-07-08 11:10:00,103.74,103.74,103.54,103.74,25059.0,100.9434,100.9434,100.7488,100.9434,25059.0
2024-07-08 11:20:00,103.73,103.82,103.43,103.45,48542.0,100.9336,101.0212,100.6417,100.6612,48542.0
2024-07-08 11:30:00,103.45,103.82,103.45,103.7,57664.0,100.6612,101.0212,100.6612,100.9044,57664.0
2024-07-08 11:40:00,103.73,103.8,103.68,103.72,15327.0,100.9336,101.0017,100.885,100.9239,15327.0
2024-07-08 11:50:00,103.73,103.94,103.67,103.78,13080.0,100.9336,101.138,100.8752,100.9823,13080.0
2024-07-08 12:00:00,103.82,103.88,103.66,103.66,14232.0,101.0212,101.0796,100.8655,100.8655,14232.0
2024-07-08 12:10:00,103.67,103.72,103.55,103.65,18358.0,100.8752,100.9239,100.7585,100.8558,18358.0
2024-07-08 12:20:00,103.66,103.95,103.65,103.88,15042.0,100.8655,101.1477,100.8558,101.0796,15042.0
2024-07-08 12:30:00,103.91,103.96,103.76,103.83,27346.0,101.1088,101.1574,100.9628,101.0309,27346.0
2024-07-08 12:40:00,103.85,103.92,103.82,103.87,20626.0,101.0504,101.1185,101.0212,101.0699,20626.0
2024-07-08 12:50:00,103.87,104.07,103.85,104.03,19382.0,101.0699,101.2645,101.0504,101.2255,19382.0
2024-07-08 13:00:00,104.05,104.31,104.01,104.14,17598.0,101.245,101.498,101.2061,101.3326,17598.0
2024-07-08 13:10:00,104.22,104.27,104.17,104.2,12982.0,101.4104,101.4591,101.3618,101.391,12982.0
2024-07-08 13:20:00,104.21,104.37,104.2,104.33,14170.0,101.4007,101.5564,101.391,101.5175,14170.0
2024-07-08 13:30:00,104.33,104.5,104.32,104.5,44292.0,101.5175,101.6829,101.5077,101.6829,44292.0
2024-07-08 13:40:00,104.49,104.51,104.32,104.45,13296.0,101.6731,101.6926,101.5077,101.6342,13296.0
2024-07-08 13:50:00,104.42,104.48,104.34,104.34,11334.0,101.605,101.6634,101.5272,101.5272,11334.0
2024-07-08 14:00:00,104.35,104.37,104.19,104.2,15916.0,101.5369,101.5564,101.3812,101.391,15916.0
2024-07-08 14:10:00,104.23,104.24,104.17,104.22,6790.0,101.4202,101.4299,101.3618,101.4104,6790.0
2024-07-08 14:20:00,104.23,104.28,104.13,104.2,18306.0,101.4202,101.4688,101.3228,101.391,18306.0
2024-07-08 14:30:00,104.2,104.21,103.85,103.85,19967.0,101.391,101.4007,101.0504,101.0504,19967.0
2024-07-08 14:40:00,103.85,103.89,103.6,103.76,17042.0,101.0504,101.0893,100.8071,100.9628,17042.0
2024-07-08 14:50:00,103.74,103.78,103.67,103.72,10495.0,100.9434,100.9823,100.8752,100.9239,10495.0
2024-07-08 15:00:00,103.72,103.78,103.69,103.7,11344.0,100.9239,100.9823,100.8947,100.9044,11344.0
2024-07-08 15:10:00,103.73,103.8,103.68,103.76,16351.0,100.9336,101.0017,100.885,100.9628,16351.0
2024-07-08 15:20:00,103.79,103.97,103.79,103.83,16545.0,100.992,101.1672,100.992,101.0309,16545.0
2024-07-08 15:30:00,103.83,103.83,103.69,103.74,28036.0,101.0309,101.0309,100.8947,100.9434,28036.0
2024-07-08 15:40:00,103.73,103.87,103.63,103.64,42239.0,100.9336,101.0699,100.8363,100.8461,42239.0
2024-07-08 15:50:00,103.65,103.73,103.4,103.4,147101.0,100.8558,100.9336,100.6125,100.6125,147101.0
2024-07-09 09:30:00,103.41,103.98,103.18,103.59,27760.0,100.6223,101.1769,100.3985,100.7974,27760.0
2024-07-09 09:40:00,103.65,103.9,103.51,103.9,12475.0,100.8558,101.099,100.7196,101.099,12475.0
2024-07-09 09:50:00,103.9,103.97,103.77,103.85,45183.0,101.099,101.1672,100.9726,101.0504,45183.0
2024-07-09 10:00:00,103.79,103.97,103.12,103.2,53500.0,100.992,101.1672,100.3401,100.4179,53500.0
2024-07-09 10:10:00,103.12,103.33,102.98,103.11,8701.0,100.3401,100.5444,100.2038,100.3303,8701.0
2024-07-09 10:20:00,103.1,103.43,103.08,103.34,21700.0,100.3206,100.6417,100.3012,100.5541,21700.0
2024-07-09 10:30:00,103.34,103.63,103.17,103.57,14220.0,100.5541,100.8363,100.3887,100.7779,14220.0
2024-07-09 10:40:00,103.6,103.63,103.44,103.46,6991.0,100.8071,100.8363,100.6514,100.6709,6991.0
2024-07-09 10:50:00,103.45,103.64,103.4,103.51,10243.0,100.6612,100.8461,100.6125,100.7196,10243.0
2024-07-09 11:00:00,103.48,103.58,103.47,103.54,13019.0,100.6904,100.7877,100.6806,100.7488,13019.0
2024-07-09 11:10:00,103.54,103.61,103.42,103.52,10289.0,100.7488,100.8169,100.632,100.7293,10289.0
2024-07-09 11:20:00,103.54,103.64,103.49,103.56,5918.0,100.7488,100.8461,100.7001,100.7682,5918.0
2024-07-09 11:30:00,103.55,103.6,103.44,103.48,5910.0,100.7585,100.8071,100.6514,100.6904,5910.0
2024-07-09 11:40:00,103.51,103.81,103.51,103.81,20725.0,100.7196,101.0115,100.7196,101.0115,20725.0
2024-07-09 11:50:00,103.81,103.92,103.78,103.8,11294.0,101.0115,101.1185,100.9823,101.0017,11294.0
2024-07-09 12:00:00,103.79,103.85,103.79,103.83,3548.0,100.992,101.0504,100.992,101.0309,3548.0
2024-07-09 12:10:00,103.8,104.08,103.79,104.06,14507.0,101.0017,101.2742,100.992,101.2547,14507.0
2024-07-09 12:20:00,104.02,104.18,104.01,104.11,8826.0,101.2158,101.3715,101.2061,101.3034,8826.0
2024-07-09 12:30:00,104.1,104.9,104.1,104.85,90203.0,101.2937,102.0721,101.2937,102.0234,90203.0
2024-07-09 12:40:00,104.9,104.98,104.54,104.54,11654.0,102.0721,102.1499,101.7218,101.7218,11654.0
2024-07-09 12:50:00,104.56,104.85,104.46,104.8,21881.0,101.7413,102.0234,101.6439,101.9748,21881.0
2024-07-09 13:00:00,104.82,104.97,104.69,104.75,20193.0,101.9942,102.1402,101.8677,101.9261,20193.0
2024-07-09 13:10:00,104.7,104.7,104.24,104.3,7927.0,101.8775,101.8775,101.4299,101.4883,7927.0
2024-07-09 13:20:00,104.3,104.49,104.17,104.43,7995.0,101.4883,101.6731,101.3618,101.6148,7995.0
2024-07-09 13:30:00,104.49,104.56,104.29,104.36,8780.0,101.6731,101.7413,101.4785,101.5466,8780.0
2024-07-09 13:40:00,104.32,104.43,104.19,104.39,23478.0,101.5077,101.6148,101.3812,101.5758,23478.0
2024-07-09 13:50:00,104.42,104.46,104.29,104.29,2961.0,101.605,101.6439,101.4785,101.4785,2961.0
2024-07-09 14:00:00,104.28,104.4,104.17,104.38,7282.0,101.4688,101.5856,101.3618,101.5661,7282.0
2024-07-09 14:10:00,104.33,104.36,104.23,104.32,6502.0,101.5175,101.5466,101.4202,101.5077,6502.0
2024-07-09 14:20:00,104.32,104.36,104.14,104.15,8189.0,101.5077,101.5466,101.3326,101.3423,8189.0
2024-07-09 14:30:00,104.12,104.44,104.07,104.3,12771.0,101.3131,101.6245,101.2645,101.4883,12771.0
2024-07-09 14:40:00,104.26,104.53,104.21,104.44,7040.0,101.4493,101.7121,101.4007,101.6245,7040.0
2024-07-09 14:50:00,104.44,104.47,104.36,104.39,14344.0,101.6245,101.6537,101.5466,101.5758,14344.0
2024-07-09 15:00:00,104.39,104.52,104.13,104.27,18343.0,101.5758,101.7023,101.3228,101.4591,18343.0
2024-07-09 15:10:00,104.25,104.48,104.23,104.44,16351.0,101.4396,101.6634,101.4202,101.6245,16351.0
2024-07-09 15:20:00,104.42,104.42,104.21,104.22,10673.0,101.605,101.605,101.4007,101.4104,10673.0
2024-07-09 15:30:00,104.19,104.24,103.97,104.15,69922.0,101.3812,101.4299,101.1672,101.3423,69922.0
2024-07-09 15:40:00,104.15,104.5,104.15,104.47,27604.0,101.3423,101.6829,101.3423,101.6537,27604.0
2024-07-09 15:50:00,104.44,104.56,104.24,104.3,117223.0,101.6245,101.7413,101.4299,101.4883,117223.0
2024-07-10 09:30:00,105.0,105.67,104.61,105.67,45663.0,102.1694,102.8213,101.7899,102.8213,45663.0
2024-07-10 09:40:00,105.5,105.58,104.97,105.31,17189.0,102.6559,102.7338,102.1402,102.471,17189.0
2024-07-10 09:50:00,105.44,105.44,104.96,105.05,4410.0,102.5975,102.5975,102.1305,102.218,4410.0
2024-07-10 10:00:00,105.01,105.8,105.01,105.74,20434.0,102.1791,102.9478,102.1791,102.8894,20434.0
2024-07-10 10:10:00,105.69,105.75,105.52,105.7,7957.0,102.8408,102.8992,102.6754,102.8505,7957.0
2024-07-10 10:20:00,105.67,105.87,105.55,105.63,18391.0,102.8213,103.0159,102.7046,102.7824,18391.0
2024-07-10 10:30:00,105.66,105.87,105.66,105.74,10237.0,102.8116,103.0159,102.8116,102.8894,10237.0
2024-07-10 10:40:00,105.76,105.91,105.61,105.79,14365.0,102.9089,103.0549,102.7629,102.9381,14365.0
2024-07-10 10:50:00,105.75,105.81,105.64,105.68,13097.0,102.8992,102.9576,102.7921,102.8311,13097.0
2024-07-10 11:00:00,105.63,105.7,105.4,105.58,12443.0,102.7824,102.8505,102.5586,102.7338,12443.0
2024-07-10 11:10:00,105.59,105.66,105.5,105.63,9039.0,102.7435,102.8116,102.6559,102.7824,9039.0
2024-07-10 11:20:00,105.66,105.66,105.33,105.54,10020.0,102.8116,102.8116,102.4905,102.6948,10020.0
2024-07-10 11:30:00,105.53,105.63,105.43,105.47,5909.0,102.6851,102.7824,102.5878,102.6267,5909.0
2024-07-10 11:40:00,105.49,105.7,105.46,105.62,18241.0,102.6462,102.8505,102.617,102.7727,18241.0
2024-07-10 11:50:00,105.63,105.66,105.52,105.53,3777.0,102.7824,102.8116,102.6754,102.6851,3777.0
2024-07-10 12:00:00,105.55,105.77,105.52,105.7,9406.0,102.7046,102.9186,102.6754,102.8505,9406.0
2024-07-10 12:10:00,105.7,105.9,105.66,105.9,10049.0,102.8505,103.0451,102.8116,103.0451,10049.0
2024-07-10 12:20:00,105.95,106.17,105.88,106.1,11275.0,103.0938,103.3079,103.0257,103.2397,11275.0
2024-07-10 12:30:00,106.07,106.16,106.03,106.08,10416.0,103.2105,103.2981,103.1716,103.2203,10416.0
2024-07-10 12:40:00,106.11,106.15,105.89,105.89,6991.0,103.2495,103.2884,103.0354,103.0354,6991.0
2024-07-10 12:50:00,105.92,106.13,105.9,106.11,14624.0,103.0646,103.2689,103.0451,103.2495,14624.0
2024-07-10 13:00:00,106.13,106.22,106.02,106.03,18810.0,103.2689,103.3565,103.1619,103.1716,18810.0
2024-07-10 13:10:00,106.05,106.07,105.88,105.9,16160.0,103.1911,103.2105,103.0257,103.0451,16160.0
2024-07-10 13:20:00,105.93,106.14,105.93,106.05,10074.0,103.0743,103.2787,103.0743,103.1911,10074.0
2024-07-10 13:30:00,106.08,106.24,106.05,106.21,11045.0,103.2203,103.376,103.1911,103.3468,11045.0
2024-07-10 13:40:00,106.17,106.41,106.14,106.4,11546.0,103.3079,103.5414,103.2787,103.5317,11546.0
2024-07-10 13:50:00,106.4,106.45,106.32,106.41,12781.0,103.5317,103.5803,103.4538,103.5414,12781.0
2024-07-10 14:00:00,106.43,106.6,106.4,106.58,23684.0,103.5608,103.7263,103.5317,103.7068,23684.0
2024-07-10 14:10:00,106.57,106.8,106.54,106.76,15735.0,103.6971,103.9209,103.6679,103.8819,15735.0
2024-07-10 14:20:00,106.75,106.79,106.68,106.75,10721.0,103.8722,103.9111,103.8041,103.8722,10721.0
2024-07-10 14:30:00,106.75,106.79,106.69,106.75,12722.0,103.8722,103.9111,103.8138,103.8722,12722.0
2024-07-10 14:40:00,106.75,106.82,106.69,106.81,10296.0,103.8722,103.9403,103.8138,103.9306,10296.0
2024-07-10 14:50:00,106.83,106.98,106.82,106.94,11466.0,103.9501,104.096,103.9403,104.0571,11466.0
2024-07-10 15:00:00,106.9,106.98,106.7,106.97,16656.0,104.0182,104.096,103.8236,104.0863,16656.0
2024-07-10 15:10:00,106.95,106.96,106.76,106.79,21165.0,104.0668,104.0766,103.8819,103.9111,21165.0
2024-07-10 15:20:00,106.76,106.9,106.76,106.84,18588.0,103.8819,104.0182,103.8819,103.9598,18588.0
2024-07-10 15:30:00,106.81,106.86,106.68,106.7,22119.0,103.9306,103.9793,103.8041,103.8236,22119.0
2024-07-10 15:40:00,106.71,106.77,106.68,106.75,32404.0,103.8333,103.8917,103.8041,103.8722,32404.0
2024-07-10 15:50:00,106.75,106.8,106.37,106.73,146770.0,103.8722,103.9209,103.5025,103.8528,146770.0
2024-07-11 09:30:00,107.0,107.0,106.21,106.36,23514.0,104.1155,104.1155,103.3468,103.4927,23514.0
2024-07-11 09:40:00,106.38,106.76,106.19,106.43,37483.0,103.5122,103.8819,103.3273,103.5608,37483.0
2024-07-11 09:50:00,106.37,106.37,105.93,106.17,19554.0,103.5025,103.5025,103.0743,103.3079,19554.0
2024-07-11 10:00:00,106.18,106.18,105.75,105.78,14316.0,103.3176,103.3176,102.8992,102.9284,14316.0
2024-07-11 10:10:00,105.76,105.81,105.17,105.32,14922.0,102.9089,102.9576,102.3348,102.4808,14922.0
2024-07-11 10:20:00,105.34,105.92,105.31,105.87,18313.0,102.5002,103.0646,102.471,103.0159,18313.0
2024-07-11 10:30:00,105.88,106.36,105.87,106.19,14660.0,103.0257,103.4927,103.0159,103.3273,14660.0
2024-07-11 10:40:00,106.24,106.33,106.1,106.33,14541.0,103.376,103.4635,103.2397,103.4635,14541.0
2024-07-11 10:50:00,106.31,106.32,106.01,106.01,21409.0,103.4441,103.4538,103.1522,103.1522,21409.0
2024-07-11 11:00:00,106.09,106.16,105.85,106.13,16088.0,103.23,103.2981,102.9965,103.2689,16088.0
2024-07-11 11:10:00,106.18,106.21,105.92,106.08,12160.0,103.3176,103.3468,103.0646,103.2203,12160.0
2024-07-11 11:20:00,106.11,106.11,105.71,105.75,8247.0,103.2495,103.2495,102.8603,102.8992,8247.0
2024-07-11 11:30:00,105.72,105.83,105.47,105.54,13310.0,102.87,102.977,102.6267,102.6948,13310.0
2024-07-11 11:40:00,105.61,105.61,105.0,105.1,16429.0,102.7629,102.7629,102.1694,102.2667,16429.0
2024-07-11 11:50:00,105.16,105.3,105.05,105.25,18620.0,102.3251,102.4613,102.218,102.4127,18620.0
2024-07-11 12:00:00,105.3,105.64,105.19,105.64,11810.0,102.4613,102.7921,102.3543,102.7921,11810.0
2024-07-11 12:10:00,105.63,105.99,105.6,105.98,59238.0,102.7824,103.1327,102.7532,103.123,59238.0
2024-07-11 12:20:00,105.99,106.25,105.97,106.24,38560.0,103.1327,103.3857,103.1132,103.376,38560.0
2024-07-11 12:30:00,106.3,106.41,106.06,106.23,20412.0,103.4343,103.5414,103.2008,103.3662,20412.0
2024-07-11 12:40:00,106.19,106.22,105.97,106.03,11299.0,103.3273,103.3565,103.1132,103.1716,11299.0
2024-07-11 12:50:00,106.05,106.09,105.61,105.68,19648.0,103.1911,103.23,102.7629,102.8311,19648.0
2024-07-11 13:00:00,105.66,105.66,105.34,105.65,14770.0,102.8116,102.8116,102.5002,102.8019,14770.0
2024-07-11 13:10:00,105.59,105.83,105.5,105.79,8934.0,102.7435,102.977,102.6559,102.9381,8934.0
2024-07-11 13:20:00,105.82,105.98,105.66,105.98,6668.0,102.9673,103.123,102.8116,103.123,6668.0
2024-07-11 13:30:00,105.92,105.95,105.81,105.91,6343.0,103.0646,103.0938,102.9576,103.0549,6343.0
2024-07-11 13:40:00,105.91,105.97,105.67,105.8,19377.0,103.0549,103.1132,102.8213,102.9478,19377.0
2024-07-11 13:50:00,105.78,105.86,105.58,105.59,7338.0,102.9284,103.0062,102.7338,102.7435,7338.0
2024-07-11 14:00:00,105.61,105.67,105.55,105.59,7449.0,102.7629,102.8213,102.7046,102.7435,7449.0
2024-07-11 14:10:00,105.73,105.8,105.62,105.76,8792.0,102.8797,102.9478,102.7727,102.9089,8792.0
2024-07-11 14:20:00,105.8,105.82,105.65,105.69,9268.0,102.9478,102.9673,102.8019,102.8408,9268.0
2024-07-11 14:30:00,105.71,106.03,105.68,105.97,9732.0,102.8603,103.1716,102.8311,103.1132,9732.0
2024-07-11 14:40:00,105.94,106.03,105.92,106.0,8781.0,103.0841,103.1716,103.0646,103.1424,8781.0
2024-07-11 14:50:00,106.02,106.18,105.9,106.14,22850.0,103.1619,103.3176,103.0451,103.2787,22850.0
2024-07-11 15:00:00,106.17,106.33,106.14,106.22,19536.0,103.3079,103.4635,103.2787,103.3565,19536.0
2024-07-11 15:10:00,106.25,106.3,106.18,106.23,22194.0,103.3857,103.4343,103.3176,103.3662,22194.0
2024-07-11 15:20:00,106.22,106.22,106.06,106.08,23048.0,103.3565,103.3565,103.2008,103.2203,23048.0
2024-07-11 15:30:00,106.08,106.33,106.02,106.3,19127.0,103.2203,103.4635,103.1619,103.4343,19127.0
2024-07-11 15:40:00,106.26,106.32,106.11,106.28,29557.0,103.3954,103.4538,103.2495,103.4149,29557.0
2024-07-11 15:50:00,106.29,106.29,106.04,106.11,102977.0,103.4246,103.4246,103.1814,103.2495,102977.0
2024-07-12 09:30:00,106.43,106.43,105.81,106.14,25391.0,103.5608,103.5608,102.9576,103.2787,25391.0
2024-07-12 09:40:00,106.09,106.95,106.08,106.69,34323.0,103.23,104.0668,103.2203,103.8138,34323.0
2024-07-12 09:50:00,106.69,107.11,106.57,107.09,24347.0,103.8138,104.2225,103.6971,104.203,24347.0
2024-07-12 10:00:00,107.11,107.71,107.11,107.67,27050.0,104.2225,104.8063,104.2225,104.7674,27050.0
2024-07-12 10:10:00,107.68,107.88,107.59,107.77,45448.0,104.7771,104.9718,104.6896,104.8647,45448.0
2024-07-12 10:20:00,107.77,107.95,107.71,107.91,26366.0,104.8647,105.0399,104.8063,105.0009,26366.0
2024-07-12 10:30:00,107.93,108.19,107.78,108.04,47107.0,105.0204,105.2734,104.8744,105.1274,47107.0
2024-07-12 10:40:00,108.06,108.46,108.04,108.09,41382.0,105.1469,105.5361,105.1274,105.1761,41382.0
2024-07-12 10:50:00,108.12,108.42,108.12,108.26,23663.0,105.2053,105.4972,105.2053,105.3415,23663.0
2024-07-12 11:00:00,108.26,108.27,108.05,108.14,19044.0,105.3415,105.3512,105.1372,105.2247,19044.0
2024-07-12 11:10:00,108.14,108.3,107.96,108.09,24151.0,105.2247,105.3804,105.0496,105.1761,24151.0
2024-07-12 11:20:00,108.09,108.26,108.06,108.2,18991.0,105.1761,105.3415,105.1469,105.2831,18991.0
2024-07-12 11:30:00,108.19,108.22,108.06,108.15,14096.0,105.2734,105.3026,105.1469,105.2345,14096.0
2024-07-12 11:40:00,108.18,108.28,108.09,108.24,29346.0,105.2637,105.361,105.1761,105.322,29346.0
2024-07-12 11:50:00,108.25,108.3,108.01,108.01,19317.0,105.3318,105.3804,105.0982,105.0982,19317.0
2024-07-12 12:00:00,108.01,108.1,107.7,107.74,19818.0,105.0982,105.1858,104.7966,104.8355,19818.0
2024-07-12 12:10:00,107.74,107.82,107.64,107.8,12852.0,104.8355,104.9134,104.7382,104.8939,12852.0
2024-07-12 12:20:00,107.77,107.86,107.65,107.66,14252.0,104.8647,104.9523,104.748,104.7577,14252.0
2024-07-12 12:30:00,107.63,107.76,107.61,107.74,13014.0,104.7285,104.855,104.709,104.8355,13014.0
2024-07-12 12:40:00,107.77,107.85,107.68,107.74,17122.0,104.8647,104.9426,104.7771,104.8355,17122.0
2024-07-12 12:50:00,107.75,108.08,107.73,108.08,17204.0,104.8453,105.1664,104.8258,105.1664,17204.0
2024-07-12 13:00:00,108.08,108.16,108.04,108.13,5987.0,105.1664,105.2442,105.1274,105.215,5987.0
2024-07-12 13:10:00,108.13,108.28,108.09,108.14,23839.0,105.215,105.361,105.1761,105.2247,23839.0
2024-07-12 13:20:00,108.13,108.37,108.12,108.37,13194.0,105.215,105.4485,105.2053,105.4485,13194.0
2024-07-12 13:30:00,108.35,108.43,108.33,108.42,15573.0,105.4291,105.5069,105.4096,105.4972,15573.0
2024-07-12 13:40:00,108.44,108.55,108.33,108.55,24265.0,105.5167,105.6237,105.4096,105.6237,24265.0
2024-07-12 13:50:00,108.53,108.62,108.43,108.45,19559.0,105.6042,105.6918,105.5069,105.5264,19559.0
2024-07-12 14:00:00,108.42,108.57,108.26,108.28,56784.0,105.4972,105.6432,105.3415,105.361,56784.0
2024-07-12 14:10:00,108.28,108.68,108.27,108.6,10733.0,105.361,105.7502,105.3512,105.6723,10733.0
2024-07-12 14:20:00,108.6,108.6,108.38,108.43,11882.0,105.6723,105.6723,105.4583,105.5069,11882.0
2024-07-12 14:30:00,108.45,108.7,108.42,108.69,12189.0,105.5264,105.7696,105.4972,105.7599,12189.0
2024-07-12 14:40:00,108.71,108.76,108.66,108.75,11267.0,105.7794,105.828,105.7307,105.8183,11267.0
2024-07-12 14:50:00,108.76,108.92,108.71,108.9,24897.0,105.828,105.9837,105.7794,105.9643,24897.0
2024-07-12 15:00:00,108.88,108.9,108.73,108.9,23962.0,105.9448,105.9643,105.7988,105.9643,23962.0
2024-07-12 15:10:00,108.9,108.97,108.78,108.86,25740.0,105.9643,106.0324,105.8475,105.9253,25740.0
2024-07-12 15:20:00,108.87,108.91,108.4,108.43,40691.0,105.9351,105.974,105.4777,105.5069,40691.0
2024-07-12 15:30:00,108.38,108.49,108.02,108.04,62390.0,105.4583,105.5653,105.108,105.1274,62390.0
2024-07-12 15:40:00,108.04,108.09,107.75,107.78,41549.0,105.1274,105.1761,104.8453,104.8744,41549.0
2024-07-12 15:50:00,107.75,107.75,107.01,107.1,182298.0,104.8453,104.8453,104.1252,104.2128,182298.0
2024-07-15 09:30:00,107.35,107.58,106.76,106.86,49354.0,104.456,104.6798,103.8819,103.9793,49354.0
2024-07-15 09:40:00,106.91,106.97,106.16,106.56,39399.0,104.0279,104.0863,103.2981,103.6873,39399.0
2024-07-15 09:50:00,106.61,106.87,106.33,106.55,42813.0,103.736,103.989,103.4635,103.6776,42813.0
2024-07-15 10:00:00,106.52,107.19,106.52,107.01,35841.0,103.6484,104.3004,103.6484,104.1252,35841.0
2024-07-15 10:10:00,107.05,107.11,106.77,106.78,33445.0,104.1641,104.2225,103.8917,103.9014,33445.0
2024-07-15 10:20:00,106.8,107.24,106.67,107.15,35063.0,103.9209,104.349,103.7944,104.2614,35063.0
2024-07-15 10:30:00,107.14,107.2,106.88,106.88,12267.0,104.2517,104.3101,103.9987,103.9987,12267.0
2024-07-15 10:40:00,106.9,106.92,106.78,106.92,7520.0,104.0182,104.0376,103.9014,104.0376,7520.0
2024-07-15 10:50:00,106.9,107.03,106.8,106.88,11603.0,104.0182,104.1447,103.9209,103.9987,11603.0
2024-07-15 11:00:00,106.89,107.0,106.73,106.79,10822.0,104.0084,104.1155,103.8528,103.9111,10822.0
2024-07-15 11:10:00,106.84,107.37,106.69,107.1,84009.0,103.9598,104.4755,103.8138,104.2128,84009.0
2024-07-15 11:20:00,107.12,107.59,106.99,107.51,70871.0,104.2322,104.6896,104.1057,104.6117,70871.0
2024-07-15 11:30:00,107.5,107.63,107.32,107.32,12853.0,104.602,104.7285,104.4268,104.4268,12853.0
2024-07-15 11:40:00,107.26,107.35,107.11,107.2,21878.0,104.3685,104.456,104.2225,104.3101,21878.0
2024-07-15 11:50:00,107.22,107.4,107.21,107.4,14145.0,104.3295,104.5047,104.3198,104.5047,14145.0
2024-07-15 12:00:00,107.45,107.71,107.33,107.7,18472.0,104.5533,104.8063,104.4366,104.7966,18472.0
2024-07-15 12:10:00,107.71,107.74,107.54,107.59,16477.0,104.8063,104.8355,104.6409,104.6896,16477.0
2024-07-15 12:20:00,107.59,107.92,107.48,107.9,12992.0,104.6896,105.0107,104.5825,104.9912,12992.0
2024-07-15 12:30:00,107.93,107.93,107.73,107.77,10205.0,105.0204,105.0204,104.8258,104.8647,10205.0
2024-07-15 12:40:00,107.77,107.96,107.67,107.84,12545.0,104.8647,105.0496,104.7674,104.9328,12545.0
2024-07-15 12:50:00,107.87,107.87,107.62,107.77,14525.0,104.962,104.962,104.7188,104.8647,14525.0
2024-07-15 13:00:00,107.76,107.88,107.39,107.39,18469.0,104.855,104.9718,104.495,104.495,18469.0
2024-07-15 13:10:00,107.42,107.52,107.36,107.45,39544.0,104.5242,104.6215,104.4658,104.5533,39544.0
2024-07-15 13:20:00,107.44,107.68,107.44,107.63,52748.0,104.5436,104.7771,104.5436,104.7285,52748.0
2024-07-15 13:30:00,107.63,107.74,107.42,107.58,28023.0,104.7285,104.8355,104.5242,104.6798,28023.0
2024-07-15 13:40:00,107.61,107.71,107.56,107.69,14956.0,104.709,104.8063,104.6604,104.7869,14956.0
2024-07-15 13:50:00,107.7,108.05,107.7,107.91,46767.0,104.7966,105.1372,104.7966,105.0009,46767.0
2024-07-15 14:00:00,107.92,108.18,107.85,108.17,36566.0,105.0107,105.2637,104.9426,105.2539,36566.0
2024-07-15 14:10:00,108.19,108.24,107.97,108.19,12396.0,105.2734,105.322,105.0593,105.2734,12396.0
2024-07-15 14:20:00,108.18,108.39,108.18,108.26,13581.0,105.2637,105.468,105.2637,105.3415,13581.0
2024-07-15 14:30:00,108.25,108.51,108.24,108.43,19413.0,105.3318,105.5848,105.322,105.5069,19413.0
2024-07-15 14:40:00,108.41,108.55,108.32,108.55,12181.0,105.4875,105.6237,105.3999,105.6237,12181.0
2024-07-15 14:50:00,108.53,108.61,108.45,108.54,12518.0,105.6042,105.6821,105.5264,105.614,12518.0
2024-07-15 15:00:00,108.51,108.72,108.45,108.64,54370.0,105.5848,105.7891,105.5264,105.7113,54370.0
2024-07-15 15:10:00,108.63,108.89,108.46,108.88,24452.0,105.7015,105.9545,105.5361,105.9448,24452.0
2024-07-15 15:20:00,108.86,108.88,108.66,108.72,22655.0,105.9253,105.9448,105.7307,105.7891,22655.0
2024-07-15 15:30:00,108.73,108.93,108.72,108.92,28540.0,105.7988,105.9934,105.7891,105.9837,28540.0
2024-07-15 15:40:00,108.9,108.93,108.67,108.78,60125.0,105.9643,105.9934,105.7405,105.8475,60125.0
2024-07-15 15:50:00,108.78,108.95,108.45,108.95,175181.0,105.8475,106.0129,105.5264,106.0129,175181.0
2024-07-16 09:30:00,109.3,109.37,108.42,108.98,57836.0,106.3535,106.4216,105.4972,106.0421,57836.0
2024-07-16 09:40:00,108.97,109.26,108.6,108.73,61214.0,106.0324,106.3146,105.6723,105.7988,61214.0
2024-07-16 09:50:00,108.69,109.04,108.68,108.69,27381.0,105.7599,106.1005,105.7502,105.7599,27381.0
2024-07-16 10:00:00,108.73,108.94,108.3,108.37,47574.0,105.7988,106.0032,105.3804,105.4485,47574.0
2024-07-16 10:10:00,108.33,108.54,108.28,108.43,13231.0,105.4096,105.614,105.361,105.5069,13231.0
2024-07-16 10:20:00,108.43,108.55,108.18,108.54,13771.0,105.5069,105.6237,105.2637,105.614,13771.0
2024-07-16 10:30:00,108.52,108.63,108.36,108.36,14822.0,105.5945,105.7015,105.4388,105.4388,14822.0
2024-07-16 10:40:00,108.38,108.64,108.31,108.56,24424.0,105.4583,105.7113,105.3902,105.6334,24424.0
2024-07-16 10:50:00,108.58,108.71,108.36,108.46,14620.0,105.6529,105.7794,105.4388,105.5361,14620.0
2024-07-16 11:00:00,108.5,109.06,108.47,109.06,35322.0,105.575,106.1199,105.5458,106.1199,35322.0
2024-07-16 11:10:00,109.14,109.27,108.95,109.12,30119.0,106.1978,106.3243,106.0129,106.1783,30119.0
2024-07-16 11:20:00,109.11,109.18,108.88,108.91,22325.0,106.1686,106.2367,105.9448,105.974,22325.0
2024-07-16 11:30:00,108.92,109.04,108.77,109.02,77154.0,105.9837,106.1005,105.8378,106.081,77154.0
2024-07-16 11:40:00,109.03,109.14,108.82,109.02,14448.0,106.0908,106.1978,105.8864,106.081,14448.0
2024-07-16 11:50:00,109.02,109.35,109.02,109.28,21063.0,106.081,106.4021,106.081,106.334,21063.0
2024-07-16 12:00:00,109.33,109.54,109.27,109.32,21174.0,106.3827,106.587,106.3243,106.3729,21174.0
2024-07-16 12:10:00,109.34,109.63,109.0,109.4,116565.0,106.3924,106.6746,106.0616,106.4508,116565.0
2024-07-16 12:20:00,109.36,109.37,109.05,109.12,20246.0,106.4119,106.4216,106.1102,106.1783,20246.0
2024-07-16 12:30:00,109.09,109.21,108.96,109.15,11264.0,106.1491,106.2659,106.0226,106.2075,11264.0
2024-07-16 12:40:00,109.11,109.2,109.01,109.19,8790.0,106.1686,106.2562,106.0713,106.2464,8790.0
2024-07-16 12:50:00,109.15,109.26,109.14,109.26,7366.0,106.2075,106.3146,106.1978,106.3146,7366.0
2024-07-16 13:00:00,109.22,109.24,109.12,109.18,10500.0,106.2756,106.2951,106.1783,106.2367,10500.0
2024-07-16 13:10:00,109.16,109.16,108.92,108.93,8268.0,106.2172,106.2172,105.9837,105.9934,8268.0
2024-07-16 13:20:00,108.95,109.02,108.91,108.91,5465.0,106.0129,106.081,105.974,105.974,5465.0
2024-07-16 13:30:00,108.91,108.97,108.86,108.93,13543.0,105.974,106.0324,105.9253,105.9934,13543.0
2024-07-16 13:40:00,108.93,109.07,108.82,109.0,16151.0,105.9934,106.1297,105.8864,106.0616,16151.0
2024-07-16 13:50:00,108.99,109.05,108.87,108.88,10693.0,106.0518,106.1102,105.9351,105.9448,10693.0
2024-07-16 14:00:00,108.81,109.02,108.78,109.0,27623.0,105.8767,106.081,105.8475,106.0616,27623.0
2024-07-16 14:10:00,109.0,109.07,108.62,108.63,28701.0,106.0616,106.1297,105.6918,105.7015,28701.0
2024-07-16 14:20:00,108.67,108.75,108.5,108.69,37650.0,105.7405,105.8183,105.575,105.7599,37650.0
2024-07-16 14:30:00,108.71,108.88,108.71,108.87,8855.0,105.7794,105.9448,105.7794,105.9351,8855.0
2024-07-16 14:40:00,108.86,109.19,108.85,108.98,25848.0,105.9253,106.2464,105.9156,106.0421,25848.0
2024-07-16 14:50:00,108.97,109.04,108.96,109.01,15163.0,106.0324,106.1005,106.0226,106.0713,15163.0
2024-07-16 15:00:00,108.98,109.06,108.89,108.89,21389.0,106.0421,106.1199,105.9545,105.9545,21389.0
2024-07-16 15:10:00,108.88,109.04,108.86,108.91,37052.0,105.9448,106.1005,105.9253,105.974,37052.0
2024-07-16 15:20:00,108.9,109.0,108.88,108.96,55483.0,105.9643,106.0616,105.9448,106.0226,55483.0
2024-07-16 15:30:00,108.96,109.02,108.86,108.98,27624.0,106.0226,106.081,105.9253,106.0421,27624.0
2024-07-16 15:40:00,108.98,108.98,108.66,108.72,38934.0,106.0421,106.0421,105.7307,105.7891,38934.0
2024-07-16 15:50:00,108.75,108.85,108.65,108.7,171547.0,105.8183,105.9156,105.721,105.7696,171547.0
2024-07-17 09:30:00,106.91,106.91,105.63,105.85,220354.0,104.0279,104.0279,102.7824,102.9965,220354.0
2024-07-17 09:40:00,105.84,106.02,105.09,105.96,42011.0,102.9867,103.1619,102.257,103.1035,42011.0
2024-07-17 09:50:00,105.93,106.21,105.39,105.46,60108.0,103.0743,103.3468,102.5489,102.617,60108.0
2024-07-17 10:00:00,105.39,105.39,104.52,104.94,38607.0,102.5489,102.5489,101.7023,102.111,38607.0
2024-07-17 10:10:00,104.84,105.71,104.84,105.29,93002.0,102.0137,102.8603,102.0137,102.4516,93002.0
2024-07-17 10:20:00,105.34,105.83,105.12,105.83,56685.0,102.5002,102.977,102.2862,102.977,56685.0
2024-07-17 10:30:00,105.82,105.92,105.31,105.52,45162.0,102.9673,103.0646,102.471,102.6754,45162.0
2024-07-17 10:40:00,105.58,106.1,105.48,105.59,29017.0,102.7338,103.2397,102.6365,102.7435,29017.0
2024-07-17 10:50:00,105.59,105.76,105.28,105.66,35595.0,102.7435,102.9089,102.4418,102.8116,35595.0
2024-07-17 11:00:00,105.62,105.96,105.4,105.96,22267.0,102.7727,103.1035,102.5586,103.1035,22267.0
2024-07-17 11:10:00,105.96,105.98,105.64,105.83,25203.0,103.1035,103.123,102.7921,102.977,25203.0
2024-07-17 11:20:00,105.83,105.89,105.5,105.73,25201.0,102.977,103.0354,102.6559,102.8797,25201.0
2024-07-17 11:30:00,105.73,106.05,105.65,105.99,32726.0,102.8797,103.1911,102.8019,103.1327,32726.0
2024-07-17 11:40:00,106.01,106.04,105.73,105.75,20489.0,103.1522,103.1814,102.8797,102.8992,20489.0
2024-07-17 11:50:00,105.72,106.08,105.6,106.0,31790.0,102.87,103.2203,102.7532,103.1424,31790.0
2024-07-17 12:00:00,105.96,106.1,105.86,105.93,31489.0,103.1035,103.2397,103.0062,103.0743,31489.0
2024-07-17 12:10:00,105.93,105.94,105.53,105.68,51652.0,103.0743,103.0841,102.6851,102.8311,51652.0
2024-07-17 12:20:00,105.68,105.69,105.32,105.42,30164.0,102.8311,102.8408,102.4808,102.5781,30164.0
2024-07-17 12:30:00,105.45,105.8,105.45,105.72,23285.0,102.6073,102.9478,102.6073,102.87,23285.0
2024-07-17 12:40:00,105.72,105.72,105.43,105.51,28318.0,102.87,102.87,102.5878,102.6656,28318.0
2024-07-17 12:50:00,105.5,106.04,105.46,106.0,38155.0,102.6559,103.1814,102.617,103.1424,38155.0
2024-07-17 13:00:00,105.98,106.04,105.73,105.74,17068.0,103.123,103.1814,102.8797,102.8894,17068.0
2024-07-17 13:10:00,105.72,106.1,105.71,106.02,60646.0,102.87,103.2397,102.8603,103.1619,60646.0
2024-07-17 13:20:00,105.99,106.18,105.68,105.79,22716.0,103.1327,103.3176,102.8311,102.9381,22716.0
2024-07-17 13:30:00,105.75,106.02,105.66,105.84,15201.0,102.8992,103.1619,102.8116,102.9867,15201.0
2024-07-17 13:40:00,105.83,105.84,105.46,105.52,19124.0,102.977,102.9867,102.617,102.6754,19124.0
2024-07-17 13:50:00,105.52,105.52,105.27,105.31,11896.0,102.6754,102.6754,102.4321,102.471,11896.0
2024-07-17 14:00:00,105.28,105.28,105.11,105.25,15249.0,102.4418,102.4418,102.2764,102.4127,15249.0
2024-07-17 14:10:00,105.24,105.38,105.07,105.12,18390.0,102.4029,102.5391,102.2375,102.2862,18390.0
2024-07-17 14:20:00,105.14,105.25,105.01,105.1,11176.0,102.3056,102.4127,102.1791,102.2667,11176.0
2024-07-17 14:30:00,105.1,105.41,105.07,105.28,15086.0,102.2667,102.5683,102.2375,102.4418,15086.0
2024-07-17 14:40:00,105.28,105.3,105.05,105.05,22776.0,102.4418,102.4613,102.218,102.218,22776.0
2024-07-17 14:50:00,105.03,105.11,104.95,105.02,18963.0,102.1986,102.2764,102.1207,102.1889,18963.0
2024-07-17 15:00:00,105.02,105.15,104.86,105.02,39628.0,102.1889,102.3153,102.0332,102.1889,39628.0
2024-07-17 15:10:00,105.04,105.32,105.03,105.08,52628.0,102.2083,102.4808,102.1986,102.2472,52628.0
2024-07-17 15:20:00,105.09,105.21,105.06,105.16,42665.0,102.257,102.3737,102.2278,102.3251,42665.0
2024-07-17 15:30:00,105.17,105.33,105.09,105.1,48953.0,102.3348,102.4905,102.257,102.2667,48953.0
2024-07-17 15:40:00,105.1,105.3,105.1,105.27,72438.0,102.2667,102.4613,102.2667,102.4321,72438.0
2024-07-17 15:50:00,105.26,105.5,104.85,104.92,273273.0,102.4224,102.6559,102.0234,102.0915,273273.0
2024-07-18 09:30:00,105.77,105.77,103.88,104.08,44838.0,102.9186,102.9186,101.0796,101.2742,44838.0
2024-07-18 09:40:00,104.14,104.2,103.1,103.48,57978.0,101.3326,101.391,100.3206,100.6904,57978.0
2024-07-18 09:50:00,103.61,104.81,103.53,104.68,89755.0,100.8169,101.9845,100.739,101.858,89755.0
2024-07-18 10:00:00,104.7,104.71,104.4,104.63,22614.0,101.8775,101.8872,101.5856,101.8094,22614.0
2024-07-18 10:10:00,104.57,105.0,104.41,104.48,90319.0,101.751,102.1694,101.5953,101.6634,90319.0
2024-07-18 10:20:00,104.42,105.01,104.42,104.81,33156.0,101.605,102.1791,101.605,101.9845,33156.0
2024-07-18 10:30:00,104.85,104.85,104.03,104.15,28944.0,102.0234,102.0234,101.2255,101.3423,28944.0
2024-07-18 10:40:00,104.1,104.14,103.61,103.92,19645.0,101.2937,101.3326,100.8169,101.1185,19645.0
2024-07-18 10:50:00,103.97,104.34,103.95,104.04,16464.0,101.1672,101.5272,101.1477,101.2353,16464.0
2024-07-18 11:00:00,103.96,104.2,103.62,103.62,11920.0,101.1574,101.391,100.8266,100.8266,11920.0
2024-07-18 11:10:00,103.62,103.67,103.25,103.27,16058.0,100.8266,100.8752,100.4666,100.486,16058.0
2024-07-18 11:20:00,103.31,103.37,103.06,103.17,26054.0,100.525,100.5833,100.2817,100.3887,26054.0
2024-07-18 11:30:00,103.09,103.61,103.0,103.58,63396.0,100.3109,100.8169,100.2233,100.7877,63396.0
2024-07-18 11:40:00,103.62,103.76,103.09,103.09,35379.0,100.8266,100.9628,100.3109,100.3109,35379.0
2024-07-18 11:50:00,103.04,103.31,103.01,103.13,13516.0,100.2622,100.525,100.233,100.3498,13516.0
2024-07-18 12:00:00,103.14,103.34,103.11,103.23,12885.0,100.3595,100.5541,100.3303,100.4471,12885.0
2024-07-18 12:10:00,103.22,103.22,102.93,103.03,25757.0,100.4374,100.4374,100.1552,100.2525,25757.0
2024-07-18 12:20:00,103.03,103.03,102.71,102.89,37710.0,100.2525,100.2525,99.9411,100.1163,37710.0
2024-07-18 12:30:00,102.88,103.43,102.84,103.32,41068.0,100.1065,100.6417,100.0676,100.5347,41068.0
2024-07-18 12:40:00,103.33,103.39,103.13,103.16,14932.0,100.5444,100.6028,100.3498,100.379,14932.0
2024-07-18 12:50:00,103.14,103.23,102.89,103.23,11867.0,100.3595,100.4471,100.1163,100.4471,11867.0
2024-07-18 13:00:00,103.21,103.26,102.96,102.96,19496.0,100.4276,100.4763,100.1844,100.1844,19496.0
2024-07-18 13:10:00,103.05,103.26,103.0,103.23,20781.0,100.272,100.4763,100.2233,100.4471,20781.0
2024-07-18 13:20:00,103.19,103.36,103.02,103.02,11330.0,100.4082,100.5736,100.2428,100.2428,11330.0
2024-07-18 13:30:00,103.06,103.34,103.03,103.14,25739.0,100.2817,100.5541,100.2525,100.3595,25739.0
2024-07-18 13:40:00,103.16,103.23,103.03,103.23,9823.0,100.379,100.4471,100.2525,100.4471,9823.0
2024-07-18 13:50:00,103.16,103.16,102.93,103.06,30016.0,100.379,100.379,100.1552,100.2817,30016.0
2024-07-18 14:00:00,103.04,103.04,102.83,102.97,14190.0,100.2622,100.2622,100.0579,100.1941,14190.0
2024-07-18 14:10:00,102.95,102.95,102.71,102.74,11446.0,100.1747,100.1747,99.9411,99.9703,11446.0
2024-07-18 14:20:00,102.75,102.83,102.65,102.73,13213.0,99.98,100.0579,99.8827,99.9606,13213.0
2024-07-18 14:30:00,102.67,102.91,102.57,102.77,13282.0,99.9022,100.1357,99.8049,99.9995,13282.0
2024-07-18 14:40:00,102.79,102.86,102.64,102.64,15311.0,100.019,100.0871,99.873,99.873,15311.0
2024-07-18 14:50:00,102.68,103.03,102.59,102.88,16689.0,99.9119,100.2525,99.8244,100.1065,16689.0
2024-07-18 15:00:00,102.88,103.02,102.73,102.77,11300.0,100.1065,100.2428,99.9606,99.9995,11300.0
2024-07-18 15:10:00,102.77,102.78,102.48,102.72,16966.0,99.9995,100.0092,99.7173,99.9509,16966.0
2024-07-18 15:20:00,102.72,102.82,102.57,102.67,24661.0,99.9509,100.0482,99.8049,99.9022,24661.0
2024-07-18 15:30:00,102.64,102.93,102.51,102.86,38580.0,99.873,100.1552,99.7465,100.0871,38580.0
2024-07-18 15:40:00,102.89,103.7,102.88,103.69,91783.0,100.1163,100.9044,100.1065,100.8947,91783.0
2024-07-18 15:50:00,103.66,103.67,103.14,103.47,200228.0,100.8655,100.8752,100.3595,100.6806,200228.0
2024-07-19 09:30:00,103.84,103.99,102.86,102.94,108803.0,101.0407,101.1866,100.0871,100.1649,108803.0
2024-07-19 09:40:00,103.03,103.34,102.93,103.22,21270.0,100.2525,100.5541,100.1552,100.4374,21270.0
2024-07-19 09:50:00,103.26,103.79,103.25,103.39,10342.0,100.4763,100.992,100.4666,100.6028,10342.0
2024-07-19 10:00:00,103.39,104.27,103.2,104.27,14495.0,100.6028,101.4591,100.4179,101.4591,14495.0
2024-07-19 10:10:00,104.24,104.24,103.76,104.03,10120.0,101.4299,101.4299,100.9628,101.2255,10120.0
2024-07-19 10:20:00,104.1,104.14,103.46,103.51,10708.0,101.2937,101.3326,100.6709,100.7196,10708.0
2024-07-19 10:30:00,103.64,103.65,103.3,103.5,28667.0,100.8461,100.8558,100.5152,100.7098,28667.0
2024-07-19 10:40:00,103.43,103.63,103.12,103.44,58487.0,100.6417,100.8363,100.3401,100.6514,58487.0
2024-07-19 10:50:00,103.45,103.7,103.38,103.59,29853.0,100.6612,100.9044,100.5931,100.7974,29853.0
2024-07-19 11:00:00,103.55,103.73,103.42,103.42,52362.0,100.7585,100.9336,100.632,100.632,52362.0
2024-07-19 11:10:00,103.38,103.49,103.22,103.47,15647.0,100.5931,100.7001,100.4374,100.6806,15647.0
2024-07-19 11:20:00,103.53,103.61,103.35,103.39,16585.0,100.739,100.8169,100.5639,100.6028,16585.0
2024-07-19 11:30:00,103.43,103.47,103.22,103.26,9760.0,100.6417,100.6806,100.4374,100.4763,9760.0
2024-07-19 11:40:00,103.26,103.51,103.23,103.5,16293.0,100.4763,100.7196,100.4471,100.7098,16293.0
2024-07-19 11:50:00,103.51,103.73,103.35,103.73,13134.0,100.7196,100.9336,100.5639,100.9336,13134.0
2024-07-19 12:00:00,103.75,103.83,103.57,103.65,13558.0,100.9531,101.0309,100.7779,100.8558,13558.0
2024-07-19 12:10:00,103.64,103.68,103.53,103.63,11545.0,100.8461,100.885,100.739,100.8363,11545.0
2024-07-19 12:20:00,103.65,103.66,103.44,103.44,14834.0,100.8558,100.8655,100.6514,100.6514,14834.0
2024-07-19 12:30:00,103.47,103.52,103.33,103.39,13986.0,100.6806,100.7293,100.5444,100.6028,13986.0
2024-07-19 12:40:00,103.39,103.45,103.14,103.2,13179.0,100.6028,100.6612,100.3595,100.4179,13179.0
2024-07-19 12:50:00,103.21,103.35,103.18,103.27,11647.0,100.4276,100.5639,100.3985,100.486,11647.0
2024-07-19 13:00:00,103.26,103.28,102.93,102.98,11111.0,100.4763,100.4958,100.1552,100.2038,11111.0
2024-07-19 13:10:00,102.98,103.1,102.9,102.9,14237.0,100.2038,100.3206,100.126,100.126,14237.0
2024-07-19 13:20:00,102.94,103.11,102.89,103.03,16179.0,100.1649,100.3303,100.1163,100.2525,16179.0
2024-07-19 13:30:00,103.02,103.17,102.89,103.08,28052.0,100.2428,100.3887,100.1163,100.3012,28052.0
2024-07-19 13:40:00,103.07,103.08,102.68,103.01,20813.0,100.2914,100.3012,99.9119,100.233,20813.0
2024-07-19 13:50:00,102.97,102.97,102.76,102.95,12053.0,100.1941,100.1941,99.9898,100.1747,12053.0
2024-07-19 14:00:00,102.96,103.04,102.89,102.97,11802.0,100.1844,100.2622,100.1163,100.1941,11802.0
2024-07-19 14:10:00,102.96,103.0,102.89,102.99,17424.0,100.1844,100.2233,100.1163,100.2136,17424.0
2024-07-19 14:20:00,103.0,103.02,102.9,102.93,14331.0,100.2233,100.2428,100.126,100.1552,14331.0
2024-07-19 14:30:00,102.92,103.01,102.82,102.85,17826.0,100.1455,100.233,100.0482,100.0774,17826.0
2024-07-19 14:40:00,102.88,102.93,102.76,102.8,16830.0,100.1065,100.1552,99.9898,100.0287,16830.0
2024-07-19 14:50:00,102.83,102.98,102.83,102.92,22526.0,100.0579,100.2038,100.0579,100.1455,22526.0
2024-07-19 15:00:00,102.98,103.12,102.93,102.98,27174.0,100.2038,100.3401,100.1552,100.2038,27174.0
2024-07-19 15:10:00,102.97,103.21,102.96,103.06,44388.0,100.1941,100.4276,100.1844,100.2817,44388.0
2024-07-19 15:20:00,103.04,103.17,103.02,103.09,27548.0,100.2622,100.3887,100.2428,100.3109,27548.0
2024-07-19 15:30:00,103.08,103.11,102.86,102.89,36885.0,100.3012,100.3303,100.0871,100.1163,36885.0
2024-07-19 15:40:00,102.9,102.96,102.74,102.77,54460.0,100.126,100.1844,99.9703,99.9995,54460.0
2024-07-19 15:50:00,102.76,102.78,102.47,102.66,157472.0,99.9898,100.0092,99.7076,99.8925,157472.0
2024-07-22 09:30:00,104.14,104.24,103.4,103.57,94358.0,101.3326,101.4299,100.6125,100.7779,94358.0
2024-07-22 09:40:00,103.64,104.19,103.45,103.68,98003.0,100.8461,101.3812,100.6612,100.885,98003.0
2024-07-22 09:50:00,103.67,104.05,103.57,103.94,62900.0,100.8752,101.245,100.7779,101.138,62900.0
2024-07-22 10:00:00,104.0,104.04,103.49,103.56,40263.0,101.1964,101.2353,100.7001,100.7682,40263.0
2024-07-22 10:10:00,103.58,104.06,103.51,103.78,33835.0,100.7877,101.2547,100.7196,100.9823,33835.0
2024-07-22 10:20:00,103.84,104.15,103.84,104.14,15721.0,101.0407,101.3423,101.0407,101.3326,15721.0
2024-07-22 10:30:00,104.19,104.68,104.09,104.67,32486.0,101.3812,101.858,101.2839,101.8483,32486.0
2024-07-22 10:40:00,104.65,104.82,104.49,104.78,32250.0,101.8288,101.9942,101.6731,101.9553,32250.0
2024-07-22 10:50:00,104.73,104.87,104.63,104.85,19894.0,101.9067,102.0429,101.8094,102.0234,19894.0
2024-07-22 11:00:00,104.83,105.13,104.66,104.7,49897.0,102.004,102.2959,101.8386,101.8775,49897.0
2024-07-22 11:10:00,104.7,105.07,104.63,105.02,49016.0,101.8775,102.2375,101.8094,102.1889,49016.0
2024-07-22 11:20:00,105.02,105.08,104.73,104.73,42145.0,102.1889,102.2472,101.9067,101.9067,42145.0
2024-07-22 11:30:00,104.67,104.81,104.49,104.72,18621.0,101.8483,101.9845,101.6731,101.8969,18621.0
2024-07-22 11:40:00,104.72,104.77,104.46,104.61,15312.0,101.8969,101.9456,101.6439,101.7899,15312.0
2024-07-22 11:50:00,104.6,104.74,104.49,104.71,16802.0,101.7802,101.9164,101.6731,101.8872,16802.0
2024-07-22 12:00:00,104.69,104.71,104.48,104.62,19220.0,101.8677,101.8872,101.6634,101.7996,19220.0
2024-07-22 12:10:00,104.62,104.8,104.55,104.74,14889.0,101.7996,101.9748,101.7315,101.9164,14889.0
2024-07-22 12:20:00,104.76,104.87,104.61,104.7,16201.0,101.9359,102.0429,101.7899,101.8775,16201.0
2024-07-22 12:30:00,104.67,104.86,104.65,104.84,24418.0,101.8483,102.0332,101.8288,102.0137,24418.0
2024-07-22 12:40:00,104.88,104.95,104.77,104.88,17851.0,102.0526,102.1207,101.9456,102.0526,17851.0
2024-07-22 12:50:00,104.89,105.23,104.88,105.15,23591.0,102.0624,102.3932,102.0526,102.3153,23591.0
2024-07-22 13:00:00,105.15,105.44,105.14,105.36,28420.0,102.3153,102.5975,102.3056,102.5197,28420.0
2024-07-22 13:10:00,105.38,105.48,105.26,105.46,36332.0,102.5391,102.6365,102.4224,102.617,36332.0
2024-07-22 13:20:00,105.46,105.49,105.35,105.36,31607.0,102.617,102.6462,102.51,102.5197,31607.0
2024-07-22 13:30:00,105.37,105.7,105.35,105.58,35018.0,102.5294,102.8505,102.51,102.7338,35018.0
2024-07-22 13:40:00,105.56,105.65,105.47,105.48,12914.0,102.7143,102.8019,102.6267,102.6365,12914.0
2024-07-22 13:50:00,105.45,105.57,105.4,105.4,15266.0,102.6073,102.724,102.5586,102.5586,15266.0
2024-07-22 14:00:00,105.4,105.62,105.4,105.59,25635.0,102.5586,102.7727,102.5586,102.7435,25635.0
2024-07-22 14:10:00,105.6,105.75,105.46,105.72,28241.0,102.7532,102.8992,102.617,102.87,28241.0
2024-07-22 14:20:00,105.71,105.86,105.57,105.75,20759.0,102.8603,103.0062,102.724,102.8992,20759.0
2024-07-22 14:30:00,105.68,105.75,105.52,105.56,18164.0,102.8311,102.8992,102.6754,102.7143,18164.0
2024-07-22 14:40:00,105.57,105.6,105.41,105.41,20209.0,102.724,102.7532,102.5683,102.5683,20209.0
2024-07-22 14:50:00,105.44,105.55,105.41,105.47,20041.0,102.5975,102.7046,102.5683,102.6267,20041.0
2024-07-22 15:00:00,105.48,105.6,105.34,105.59,17661.0,102.6365,102.7532,102.5002,102.7435,17661.0
2024-07-22 15:10:00,105.6,105.67,105.52,105.53,15745.0,102.7532,102.8213,102.6754,102.6851,15745.0
2024-07-22 15:20:00,105.5,106.04,105.5,106.02,32790.0,102.6559,103.1814,102.6559,103.1619,32790.0
2024-07-22 15:30:00,106.05,106.16,105.9,106.09,50134.0,103.1911,103.2981,103.0451,103.23,50134.0
2024-07-22 15:40:00,106.09,106.19,105.9,106.12,82404.0,103.23,103.3273,103.0451,103.2592,82404.0
2024-07-22 15:50:00,106.1,106.25,105.81,106.2,199071.0,103.2397,103.3857,102.9576,103.337,199071.0
2024-07-23 09:30:00,105.17,105.65,104.5,105.16,77584.0,102.3348,102.8019,101.6829,102.3251,77584.0
2024-07-23 09:40:00,105.21,105.8,104.57,104.86,53606.0,102.3737,102.9478,101.751,102.0332,53606.0
2024-07-23 09:50:00,104.91,105.46,104.83,105.13,20681.0,102.0818,102.617,102.004,102.2959,20681.0
2024-07-23 10:00:00,105.04,105.43,104.75,105.43,36471.0,102.2083,102.5878,101.9261,102.5878,36471.0
2024-07-23 10:10:00,105.37,106.0,105.04,105.97,74247.0,102.5294,103.1424,102.2083,103.1132,74247.0
2024-07-23 10:20:00,105.94,106.33,105.59,105.94,62188.0,103.0841,103.4635,102.7435,103.0841,62188.0
2024-07-23 10:30:00,105.94,105.94,105.33,105.51,44458.0,103.0841,103.0841,102.4905,102.6656,44458.0
2024-07-23 10:40:00,105.47,105.61,105.33,105.48,58106.0,102.6267,102.7629,102.4905,102.6365,58106.0
2024-07-23 10:50:00,105.48,105.58,105.15,105.52,46073.0,102.6365,102.7338,102.3153,102.6754,46073.0
2024-07-23 11:00:00,105.54,106.04,105.42,105.85,78162.0,102.6948,103.1814,102.5781,102.9965,78162.0
2024-07-23 11:10:00,105.88,106.36,105.74,106.11,53291.0,103.0257,103.4927,102.8894,103.2495,53291.0
2024-07-23 11:20:00,106.1,106.38,105.91,106.17,23877.0,103.2397,103.5122,103.0549,103.3079,23877.0
2024-07-23 11:30:00,106.18,106.34,106.08,106.32,28641.0,103.3176,103.4733,103.2203,103.4538,28641.0
2024-07-23 11:40:00,106.32,106.32,106.03,106.16,16922.0,103.4538,103.4538,103.1716,103.2981,16922.0
2024-07-23 11:50:00,106.16,106.18,105.95,105.99,24958.0,103.2981,103.3176,103.0938,103.1327,24958.0
2024-07-23 12:00:00,105.98,106.16,105.86,106.16,34054.0,103.123,103.2981,103.0062,103.2981,34054.0
2024-07-23 12:10:00,106.16,106.27,105.96,106.02,52344.0,103.2981,103.4052,103.1035,103.1619,52344.0
2024-07-23 12:20:00,106.04,106.05,105.63,105.71,45420.0,103.1814,103.1911,102.7824,102.8603,45420.0
2024-07-23 12:30:00,105.73,105.78,105.54,105.58,18194.0,102.8797,102.9284,102.6948,102.7338,18194.0
2024-07-23 12:40:00,105.59,105.87,105.48,105.75,23952.0,102.7435,103.0159,102.6365,102.8992,23952.0
2024-07-23 12:50:00,105.75,105.85,105.52,105.84,38374.0,102.8992,102.9965,102.6754,102.9867,38374.0
2024-07-23 13:00:00,105.81,106.19,105.77,106.02,149976.0,102.9576,103.3273,102.9186,103.1619,149976.0
2024-07-23 13:10:00,106.03,106.06,105.82,105.84,21312.0,103.1716,103.2008,102.9673,102.9867,21312.0
2024-07-23 13:20:00,105.82,106.23,105.82,106.16,21187.0,102.9673,103.3662,102.9673,103.2981,21187.0
2024-07-23 13:30:00,106.17,106.3,106.01,106.16,84074.0,103.3079,103.4343,103.1522,103.2981,84074.0
2024-07-23 13:40:00,106.16,106.24,106.07,106.23,68839.0,103.2981,103.376,103.2105,103.3662,68839.0
2024-07-23 13:50:00,106.21,106.35,106.2,106.29,34131.0,103.3468,103.483,103.337,103.4246,34131.0
2024-07-23 14:00:00,106.27,106.51,106.26,106.47,27227.0,103.4052,103.6387,103.3954,103.5998,27227.0
2024-07-23 14:10:00,106.48,106.59,106.44,106.47,40845.0,103.6095,103.7165,103.5706,103.5998,40845.0
2024-07-23 14:20:00,106.47,106.51,106.23,106.3,35363.0,103.5998,103.6387,103.3662,103.4343,35363.0
2024-07-23 14:30:00,106.33,106.42,106.26,106.38,44584.0,103.4635,103.5511,103.3954,103.5122,44584.0
2024-07-23 14:40:00,106.37,106.38,106.15,106.36,83080.0,103.5025,103.5122,103.2884,103.4927,83080.0
2024-07-23 14:50:00,106.34,106.36,106.11,106.15,72909.0,103.4733,103.4927,103.2495,103.2884,72909.0
2024-07-23 15:00:00,106.15,106.29,106.07,106.15,48088.0,103.2884,103.4246,103.2105,103.2884,48088.0
2024-07-23 15:10:00,106.18,106.18,105.89,106.07,43853.0,103.3176,103.3176,103.0354,103.2105,43853.0
2024-07-23 15:20:00,106.06,106.17,106.02,106.07,60688.0,103.2008,103.3079,103.1619,103.2105,60688.0
2024-07-23 15:30:00,106.07,106.15,105.88,105.9,92363.0,103.2105,103.2884,103.0257,103.0451,92363.0
2024-07-23 15:40:00,105.9,105.92,105.52,105.6,118533.0,103.0451,103.0646,102.6754,102.7532,118533.0
2024-07-23 15:50:00,105.62,105.69,105.05,105.26,237507.0,102.7727,102.8408,102.218,102.4224,237507.0
2024-07-24 09:30:00,109.07,110.93,107.64,108.66,687778.0,106.1297,107.9395,104.7382,105.7307,687778.0
2024-07-24 09:40:00,108.66,108.85,107.16,108.77,300051.0,105.7307,105.9156,104.2712,105.8378,300051.0
2024-07-24 09:50:00,108.77,110.78,108.67,110.64,305004.0,105.8378,107.7936,105.7405,107.6573,305004.0
2024-07-24 10:00:00,110.64,112.62,110.5,112.61,301285.0,107.6573,109.584,107.5211,109.5742,301285.0
2024-07-24 10:10:00,112.61,113.57,112.16,113.09,389237.0,109.5742,110.5084,109.1364,110.0413,389237.0
2024-07-24 10:20:00,113.11,113.15,112.25,112.97,184551.0,110.0608,110.0997,109.2239,109.9245,184551.0
2024-07-24 10:30:00,113.0,113.07,112.35,112.65,186353.0,109.9537,110.0218,109.3212,109.6132,186353.0
2024-07-24 10:40:00,112.65,112.7,111.64,111.72,110917.0,109.6132,109.6618,108.6304,108.7082,110917.0
2024-07-24 10:50:00,111.67,112.29,111.62,112.09,118903.0,108.6596,109.2629,108.6109,109.0683,118903.0
2024-07-24 11:00:00,112.09,112.37,111.25,111.51,150435.0,109.0683,109.3407,108.2509,108.5039,150435.0
2024-07-24 11:10:00,111.47,111.5,109.87,110.11,233387.0,108.465,108.4942,106.9081,107.1416,233387.0
2024-07-24 11:20:00,110.12,111.32,110.12,111.18,116342.0,107.1514,108.319,107.1514,108.1828,116342.0
2024-07-24 11:30:00,111.24,111.71,111.1,111.41,78134.0,108.2412,108.6985,108.1049,108.4066,78134.0
2024-07-24 11:40:00,111.34,111.42,110.93,111.33,70426.0,108.3385,108.4163,107.9395,108.3287,70426.0
2024-07-24 11:50:00,111.33,111.76,111.21,111.3,76769.0,108.3287,108.7472,108.212,108.2996,76769.0
2024-07-24 12:00:00,111.24,111.35,109.79,110.28,184099.0,108.2412,108.3482,106.8303,107.3071,184099.0
2024-07-24 12:10:00,110.34,110.86,110.28,110.66,56765.0,107.3654,107.8714,107.3071,107.6768,56765.0
2024-07-24 12:20:00,110.71,110.75,110.41,110.48,47239.0,107.7255,107.7644,107.4335,107.5017,47239.0
2024-07-24 12:30:00,110.4,110.53,109.96,110.18,43903.0,107.4238,107.5503,106.9957,107.2097,43903.0
2024-07-24 12:40:00,110.18,110.42,109.86,110.34,72352.0,107.2097,107.4433,106.8984,107.3654,72352.0
2024-07-24 12:50:00,110.28,110.44,110.11,110.2,51848.0,107.3071,107.4627,107.1416,107.2292,51848.0
2024-07-24 13:00:00,110.2,110.5,110.02,110.42,44071.0,107.2292,107.5211,107.0541,107.4433,44071.0
2024-07-24 13:10:00,110.4,110.7,110.28,110.7,56089.0,107.4238,107.7157,107.3071,107.7157,56089.0
2024-07-24 13:20:00,110.7,111.43,110.66,111.41,36355.0,107.7157,108.4261,107.6768,108.4066,36355.0
2024-07-24 13:30:00,111.35,111.35,110.9,111.24,49210.0,108.3482,108.3482,107.9103,108.2412,49210.0
2024-07-24 13:40:00,111.21,111.37,110.96,110.97,50074.0,108.212,108.3677,107.9687,107.9785,50074.0
2024-07-24 13:50:00,110.99,111.03,110.8,110.9,40089.0,107.9979,108.0368,107.813,107.9103,40089.0
2024-07-24 14:00:00,110.92,111.44,110.74,111.43,47167.0,107.9298,108.4358,107.7547,108.4261,47167.0
2024-07-24 14:10:00,111.43,111.68,111.04,111.08,110738.0,108.4261,108.6693,108.0466,108.0855,110738.0
2024-07-24 14:20:00,111.05,111.21,110.92,110.98,84706.0,108.0563,108.212,107.9298,107.9882,84706.0
2024-07-24 14:30:00,110.97,111.07,110.34,110.6,66443.0,107.9785,108.0758,107.3654,107.6184,66443.0
2024-07-24 14:40:00,110.57,110.61,110.09,110.2,63560.0,107.5892,107.6282,107.1222,107.2292,63560.0
2024-07-24 14:50:00,110.25,110.28,109.66,109.93,95264.0,107.2779,107.3071,106.7038,106.9665,95264.0
2024-07-24 15:00:00,109.9,110.08,109.7,109.88,67129.0,106.9373,107.1124,106.7427,106.9178,67129.0
2024-07-24 15:10:00,109.87,109.87,108.96,109.26,120387.0,106.9081,106.9081,106.0226,106.3146,120387.0
2024-07-24 15:20:00,109.27,109.58,109.05,109.21,95714.0,106.3243,106.6259,106.1102,106.2659,95714.0
2024-07-24 15:30:00,109.21,109.74,109.21,109.46,120649.0,106.2659,106.7816,106.2659,106.5092,120649.0
2024-07-24 15:40:00,109.47,109.64,109.18,109.38,150183.0,106.5189,106.6843,106.2367,106.4313,150183.0
2024-07-24 15:50:00,109.38,109.59,109.04,109.52,384328.0,106.4313,106.6357,106.1005,106.5675,384328.0
2024-07-25 09:30:00,108.81,109.07,104.84,105.9,257017.0,105.8767,106.1297,102.0137,103.0451,257017.0
2024-07-25 09:40:00,105.71,106.13,104.39,104.84,107280.0,102.8603,103.2689,101.5758,102.0137,107280.0
2024-07-25 09:50:00,104.84,105.34,104.37,104.77,72795.0,102.0137,102.5002,101.5564,101.9456,72795.0
2024-07-25 10:00:00,104.72,104.79,103.64,104.09,156990.0,101.8969,101.9651,100.8461,101.2839,156990.0
2024-07-25 10:10:00,104.32,104.8,103.98,104.77,81713.0,101.5077,101.9748,101.1769,101.9456,81713.0
2024-07-25 10:20:00,104.76,105.59,104.67,105.4,101696.0,101.9359,102.7435,101.8483,102.5586,101696.0
2024-07-25 10:30:00,105.39,105.6,105.12,105.14,50983.0,102.5489,102.7532,102.2862,102.3056,50983.0
2024-07-25 10:40:00,105.14,105.67,104.82,105.58,35019.0,102.3056,102.8213,101.9942,102.7338,35019.0
2024-07-25 10:50:00,105.61,106.2,105.57,106.0,113055.0,102.7629,103.337,102.724,103.1424,113055.0
2024-07-25 11:00:00,105.97,106.04,105.52,105.84,51611.0,103.1132,103.1814,102.6754,102.9867,51611.0
2024-07-25 11:10:00,105.87,106.51,105.86,105.95,94835.0,103.0159,103.6387,103.0062,103.0938,94835.0
2024-07-25 11:20:00,105.95,106.03,105.82,105.95,59832.0,103.0938,103.1716,102.9673,103.0938,59832.0
2024-07-25 11:30:00,105.98,106.03,105.7,105.83,29263.0,103.123,103.1716,102.8505,102.977,29263.0
2024-07-25 11:40:00,105.79,105.8,104.97,104.99,27252.0,102.9381,102.9478,102.1402,102.1597,27252.0
2024-07-25 11:50:00,104.95,104.98,104.61,104.9,29959.0,102.1207,102.1499,101.7899,102.0721,29959.0
2024-07-25 12:00:00,104.88,105.28,104.52,104.69,39165.0,102.0526,102.4418,101.7023,101.8677,39165.0
2024-07-25 12:10:00,104.68,105.38,104.67,105.25,40324.0,101.858,102.5391,101.8483,102.4127,40324.0
2024-07-25 12:20:00,105.23,105.62,104.98,105.6,25867.0,102.3932,102.7727,102.1499,102.7532,25867.0
2024-07-25 12:30:00,105.57,105.66,105.17,105.2,32998.0,102.724,102.8116,102.3348,102.364,32998.0
2024-07-25 12:40:00,105.24,105.44,105.0,105.07,21500.0,102.4029,102.5975,102.1694,102.2375,21500.0
2024-07-25 12:50:00,105.06,105.48,105.04,105.37,22390.0,102.2278,102.6365,102.2083,102.5294,22390.0
2024-07-25 13:00:00,105.32,105.57,105.14,105.53,35288.0,102.4808,102.724,102.3056,102.6851,35288.0
2024-07-25 13:10:00,105.55,105.59,105.06,105.07,44189.0,102.7046,102.7435,102.2278,102.2375,44189.0
2024-07-25 13:20:00,105.07,105.11,104.63,104.67,25101.0,102.2375,102.2764,101.8094,101.8483,25101.0
2024-07-25 13:30:00,104.72,104.78,104.45,104.72,25130.0,101.8969,101.9553,101.6342,101.8969,25130.0
2024-07-25 13:40:00,104.73,105.03,104.57,104.62,46389.0,101.9067,102.1986,101.751,101.7996,46389.0
2024-07-25 13:50:00,104.63,105.11,104.55,105.05,22054.0,101.8094,102.2764,101.7315,102.218,22054.0
2024-07-25 14:00:00,105.07,105.31,104.86,104.9,31834.0,102.2375,102.471,102.0332,102.0721,31834.0
2024-07-25 14:10:00,104.9,105.11,104.85,105.02,24758.0,102.0721,102.2764,102.0234,102.1889,24758.0
2024-07-25 14:20:00,105.02,105.18,104.83,105.18,30949.0,102.1889,102.3445,102.004,102.3445,30949.0
2024-07-25 14:30:00,105.16,105.3,105.04,105.09,37873.0,102.3251,102.4613,102.2083,102.257,37873.0
2024-07-25 14:40:00,105.08,105.19,104.56,104.6,35909.0,102.2472,102.3543,101.7413,101.7802,35909.0
2024-07-25 14:50:00,104.59,104.68,104.15,104.25,109419.0,101.7704,101.858,101.3423,101.4396,109419.0
2024-07-25 15:00:00,104.27,104.74,104.26,104.59,57705.0,101.4591,101.9164,101.4493,101.7704,57705.0
2024-07-25 15:10:00,104.57,104.64,104.26,104.44,139250.0,101.751,101.8191,101.4493,101.6245,139250.0
2024-07-25 15:20:00,104.45,104.79,104.36,104.78,58519.0,101.6342,101.9651,101.5466,101.9553,58519.0
2024-07-25 15:30:00,104.77,105.05,104.62,104.78,133231.0,101.9456,102.218,101.7996,101.9553,133231.0
2024-07-25 15:40:00,104.77,104.77,104.33,104.48,104372.0,101.9456,101.9456,101.5175,101.6634,104372.0
2024-07-25 15:50:00,104.49,104.88,103.95,104.01,365488.0,101.6731,102.0526,101.1477,101.2061,365488.0
2024-07-26 09:30:00,105.01,105.75,104.77,104.92,75888.0,102.1791,102.8992,101.9456,102.0915,75888.0
2024-07-26 09:40:00,104.88,105.12,104.41,104.66,22921.0,102.0526,102.2862,101.5953,101.8386,22921.0
2024-07-26 09:50:00,104.49,105.0,104.43,104.93,28311.0,101.6731,102.1694,101.6148,102.1013,28311.0
2024-07-26 10:00:00,104.92,105.16,104.51,104.68,80738.0,102.0915,102.3251,101.6926,101.858,80738.0
2024-07-26 10:10:00,104.77,105.1,104.51,104.75,73514.0,101.9456,102.2667,101.6926,101.9261,73514.0
2024-07-26 10:20:00,104.78,105.08,104.66,104.67,81907.0,101.9553,102.2472,101.8386,101.8483,81907.0
2024-07-26 10:30:00,104.67,104.67,104.27,104.44,25844.0,101.8483,101.8483,101.4591,101.6245,25844.0
2024-07-26 10:40:00,104.51,104.52,104.22,104.23,10718.0,101.6926,101.7023,101.4104,101.4202,10718.0
2024-07-26 10:50:00,104.24,104.36,103.91,104.16,12005.0,101.4299,101.5466,101.1088,101.352,12005.0
2024-07-26 11:00:00,104.15,104.36,103.81,103.98,15261.0,101.3423,101.5466,101.0115,101.1769,15261.0
2024-07-26 11:10:00,104.01,104.05,103.75,103.83,23861.0,101.2061,101.245,100.9531,101.0309,23861.0
2024-07-26 11:20:00,103.79,104.06,103.75,104.02,19988.0,100.992,101.2547,100.9531,101.2158,19988.0
2024-07-26 11:30:00,104.03,104.42,104.03,104.32,9301.0,101.2255,101.605,101.2255,101.5077,9301.0
2024-07-26 11:40:00,104.36,104.54,104.16,104.52,9710.0,101.5466,101.7218,101.352,101.7023,9710.0
2024-07-26 11:50:00,104.59,104.66,104.4,104.54,13085.0,101.7704,101.8386,101.5856,101.7218,13085.0
2024-07-26 12:00:00,104.56,104.67,104.47,104.55,27477.0,101.7413,101.8483,101.6537,101.7315,27477.0
2024-07-26 12:10:00,104.6,104.63,104.25,104.32,13439.0,101.7802,101.8094,101.4396,101.5077,13439.0
2024-07-26 12:20:00,104.3,104.39,104.18,104.2,12207.0,101.4883,101.5758,101.3715,101.391,12207.0
2024-07-26 12:30:00,104.2,104.27,104.05,104.27,14389.0,101.391,101.4591,101.245,101.4591,14389.0
2024-07-26 12:40:00,104.27,104.48,104.14,104.19,82190.0,101.4591,101.6634,101.3326,101.3812,82190.0
2024-07-26 12:50:00,104.17,104.35,104.07,104.32,78344.0,101.3618,101.5369,101.2645,101.5077,78344.0
2024-07-26 13:00:00,104.34,104.65,104.33,104.37,48470.0,101.5272,101.8288,101.5175,101.5564,48470.0
2024-07-26 13:10:00,104.38,104.4,104.19,104.2,30338.0,101.5661,101.5856,101.3812,101.391,30338.0
2024-07-26 13:20:00,104.16,104.33,104.1,104.3,28912.0,101.352,101.5175,101.2937,101.4883,28912.0
2024-07-26 13:30:00,104.3,104.32,103.59,103.86,52487.0,101.4883,101.5077,100.7974,101.0601,52487.0
2024-07-26 13:40:00,103.86,104.05,103.7,103.79,23544.0,101.0601,101.245,100.9044,100.992,23544.0
2024-07-26 13:50:00,103.71,103.79,103.48,103.68,28961.0,100.9142,100.992,100.6904,100.885,28961.0
2024-07-26 14:00:00,103.75,103.97,103.72,103.77,13129.0,100.9531,101.1672,100.9239,100.9726,13129.0
2024-07-26 14:10:00,103.8,104.01,103.59,103.61,36763.0,101.0017,101.2061,100.7974,100.8169,36763.0
2024-07-26 14:20:00,103.64,103.78,103.5,103.63,16524.0,100.8461,100.9823,100.7098,100.8363,16524.0
2024-07-26 14:30:00,103.6,103.79,103.48,103.78,27106.0,100.8071,100.992,100.6904,100.9823,27106.0
2024-07-26 14:40:00,103.79,103.87,103.53,103.84,71617.0,100.992,101.0699,100.739,101.0407,71617.0
2024-07-26 14:50:00,103.83,103.83,103.46,103.47,21555.0,101.0309,101.0309,100.6709,100.6806,21555.0
2024-07-26 15:00:00,103.52,103.75,103.42,103.59,28381.0,100.7293,100.9531,100.632,100.7974,28381.0
2024-07-26 15:10:00,103.57,103.66,103.43,103.55,29435.0,100.7779,100.8655,100.6417,100.7585,29435.0
2024-07-26 15:20:00,103.52,103.74,103.36,103.36,47577.0,100.7293,100.9434,100.5736,100.5736,47577.0
2024-07-26 15:30:00,103.37,103.48,102.88,103.48,117929.0,100.5833,100.6904,100.1065,100.6904,117929.0
2024-07-26 15:40:00,103.5,103.65,103.29,103.61,42865.0,100.7098,100.8558,100.5055,100.8169,42865.0
2024-07-26 15:50:00,103.6,103.69,103.2,103.66,212506.0,100.8071,100.8947,100.4179,100.8655,212506.0
2024-07-29 09:30:00,104.08,104.3,103.26,103.7,27966.0,101.2742,101.4883,100.4763,100.9044,27966.0
2024-07-29 09:40:00,103.6,104.14,103.23,103.61,16754.0,100.8071,101.3326,100.4471,100.8169,16754.0
2024-07-29 09:50:00,103.42,103.55,103.0,103.2,167387.0,100.632,100.7585,100.2233,100.4179,167387.0
2024-07-29 10:00:00,103.17,103.25,102.3,102.3,45018.0,100.3887,100.4666,99.5422,99.5422,45018.0
2024-07-29 10:10:00,102.28,102.67,102.15,102.38,22639.0,99.5227,99.9022,99.3962,99.62,22639.0
2024-07-29 10:20:00,102.4,102.52,101.98,102.09,72773.0,99.6395,99.7562,99.2308,99.3378,72773.0
2024-07-29 10:30:00,102.07,102.08,101.36,101.54,203838.0,99.3184,99.3281,98.6275,98.8027,203838.0
2024-07-29 10:40:00,101.54,102.11,101.45,101.89,62243.0,98.8027,99.3573,98.7151,99.1432,62243.0
2024-07-29 10:50:00,101.92,102.13,101.69,101.95,59379.0,99.1724,99.3768,98.9486,99.2016,59379.0
2024-07-29 11:00:00,102.03,102.07,101.74,101.93,50992.0,99.2795,99.3184,98.9973,99.1822,50992.0
2024-07-29 11:10:00,101.97,101.97,101.6,101.83,36321.0,99.2211,99.2211,98.8611,99.0848,36321.0
2024-07-29 11:20:00,101.85,102.0,101.66,101.95,19677.0,99.1043,99.2503,98.9194,99.2016,19677.0
2024-07-29 11:30:00,101.98,102.25,101.69,102.23,34627.0,99.2308,99.4935,98.9486,99.4741,34627.0
2024-07-29 11:40:00,102.29,102.55,102.11,102.55,14643.0,99.5324,99.7854,99.3573,99.7854,14643.0
2024-07-29 11:50:00,102.58,103.0,102.49,102.63,45983.0,99.8146,100.2233,99.7271,99.8633,45983.0
2024-07-29 12:00:00,102.68,103.12,102.67,103.12,24824.0,99.9119,100.3401,99.9022,100.3401,24824.0
2024-07-29 12:10:00,103.1,103.3,103.0,103.16,73768.0,100.3206,100.5152,100.2233,100.379,73768.0
2024-07-29 12:20:00,103.17,103.21,102.82,102.9,33146.0,100.3887,100.4276,100.0482,100.126,33146.0
2024-07-29 12:30:00,102.9,103.08,102.82,103.03,15519.0,100.126,100.3012,100.0482,100.2525,15519.0
2024-07-29 12:40:00,103.04,103.15,102.97,103.02,45353.0,100.2622,100.3693,100.1941,100.2428,45353.0
2024-07-29 12:50:00,103.03,103.03,102.81,102.81,12405.0,100.2525,100.2525,100.0384,100.0384,12405.0
2024-07-29 13:00:00,102.81,102.87,102.55,102.55,12058.0,100.0384,100.0968,99.7854,99.7854,12058.0
2024-07-29 13:10:00,102.55,102.65,102.35,102.58,11926.0,99.7854,99.8827,99.5908,99.8146,11926.0
2024-07-29 13:20:00,102.55,102.56,102.11,102.11,17879.0,99.7854,99.7952,99.3573,99.3573,17879.0
2024-07-29 13:30:00,102.12,102.68,102.07,102.67,8918.0,99.367,99.9119,99.3184,99.9022,8918.0
2024-07-29 13:40:00,102.64,102.92,102.64,102.85,10370.0,99.873,100.1455,99.873,100.0774,10370.0
2024-07-29 13:50:00,102.82,102.89,102.76,102.8,8610.0,100.0482,100.1163,99.9898,100.0287,8610.0
2024-07-29 14:00:00,102.76,102.99,102.68,102.92,9498.0,99.9898,100.2136,99.9119,100.1455,9498.0
2024-07-29 14:10:00,102.88,103.06,102.87,102.99,10514.0,100.1065,100.2817,100.0968,100.2136,10514.0
2024-07-29 14:20:00,103.0,103.03,102.86,102.92,18660.0,100.2233,100.2525,100.0871,100.1455,18660.0
2024-07-29 14:30:00,102.96,102.96,102.81,102.84,13894.0,100.1844,100.1844,100.0384,100.0676,13894.0
2024-07-29 14:40:00,102.85,102.94,102.82,102.87,14193.0,100.0774,100.1649,100.0482,100.0968,14193.0
2024-07-29 14:50:00,102.84,103.01,102.79,102.96,11801.0,100.0676,100.233,100.019,100.1844,11801.0
2024-07-29 15:00:00,102.93,103.03,102.85,102.98,28950.0,100.1552,100.2525,100.0774,100.2038,28950.0
2024-07-29 15:10:00,103.0,103.07,102.81,102.93,21009.0,100.2233,100.2914,100.0384,100.1552,21009.0
2024-07-29 15:20:00,102.94,103.23,102.93,103.03,50428.0,100.1649,100.4471,100.1552,100.2525,50428.0
2024-07-29 15:30:00,103.01,103.18,102.89,102.94,62150.0,100.233,100.3985,100.1163,100.1649,62150.0
2024-07-29 15:40:00,102.94,103.16,102.89,103.15,31497.0,100.1649,100.379,100.1163,100.3693,31497.0
2024-07-29 15:50:00,103.18,103.45,103.13,103.39,223507.0,100.3985,100.6612,100.3498,100.6028,223507.0
2024-07-30 09:30:00,103.5,103.7,102.9,103.22,43996.0,100.7098,100.9044,100.126,100.4374,43996.0
2024-07-30 09:40:00,103.36,103.47,102.79,103.01,23043.0,100.5736,100.6806,100.019,100.233,23043.0
2024-07-30 09:50:00,102.9,103.21,102.82,102.88,20567.0,100.126,100.4276,100.0482,100.1065,20567.0
2024-07-30 10:00:00,102.88,102.88,102.33,102.61,34868.0,100.1065,100.1065,99.5714,99.8438,34868.0
2024-07-30 10:10:00,102.66,102.66,101.8,101.91,24255.0,99.8925,99.8925,99.0557,99.1627,24255.0
2024-07-30 10:20:00,101.92,102.02,101.42,101.42,16106.0,99.1724,99.2697,98.6859,98.6859,16106.0
2024-07-30 10:30:00,101.49,101.79,101.28,101.49,47035.0,98.754,99.0459,98.5497,98.754,47035.0
2024-07-30 10:40:00,101.52,102.0,101.39,101.73,30022.0,98.7832,99.2503,98.6567,98.9875,30022.0
2024-07-30 10:50:00,101.73,101.85,101.52,101.52,38942.0,98.9875,99.1043,98.7832,98.7832,38942.0
2024-07-30 11:00:00,101.51,101.77,101.31,101.72,82215.0,98.7735,99.0265,98.5789,98.9778,82215.0
2024-07-30 11:10:00,101.76,101.92,101.44,101.72,31039.0,99.0167,99.1724,98.7054,98.9778,31039.0
2024-07-30 11:20:00,101.69,101.87,101.58,101.76,25925.0,98.9486,99.1238,98.8416,99.0167,25925.0
2024-07-30 11:30:00,101.73,101.74,101.28,101.28,29746.0,98.9875,98.9973,98.5497,98.5497,29746.0
2024-07-30 11:40:00,101.26,101.42,101.1,101.42,65109.0,98.5302,98.6859,98.3745,98.6859,65109.0
2024-07-30 11:50:00,101.38,101.45,101.22,101.23,18850.0,98.647,98.7151,98.4913,98.501,18850.0
2024-07-30 12:00:00,101.19,101.31,101.13,101.24,24211.0,98.4621,98.5789,98.4037,98.5108,24211.0
2024-07-30 12:10:00,101.24,101.31,101.11,101.14,18659.0,98.5108,98.5789,98.3843,98.4135,18659.0
2024-07-30 12:20:00,101.14,101.14,100.51,100.58,44095.0,98.4135,98.4135,97.8004,97.8685,44095.0
2024-07-30 12:30:00,100.57,100.57,100.21,100.37,29779.0,97.8588,97.8588,97.5085,97.6642,29779.0
2024-07-30 12:40:00,100.37,100.39,99.79,99.84,58468.0,97.6642,97.6837,97.0998,97.1485,58468.0
2024-07-30 12:50:00,99.81,99.91,99.38,99.41,32872.0,97.1193,97.2166,96.7009,96.7301,32872.0
2024-07-30 13:00:00,99.47,99.54,99.06,99.41,87348.0,96.7885,96.8566,96.3895,96.7301,87348.0
2024-07-30 13:10:00,99.38,99.69,99.33,99.52,57607.0,96.7009,97.0025,96.6522,96.8371,57607.0
2024-07-30 13:20:00,99.51,99.64,99.27,99.59,79859.0,96.8274,96.9539,96.5939,96.9052,79859.0
2024-07-30 13:30:00,99.57,99.68,99.3,99.64,35232.0,96.8858,96.9928,96.6231,96.9539,35232.0
2024-07-30 13:40:00,99.62,100.14,99.57,100.04,36774.0,96.9344,97.4404,96.8858,97.3431,36774.0
2024-07-30 13:50:00,100.01,100.08,99.65,99.81,52784.0,97.3139,97.382,96.9636,97.1193,52784.0
2024-07-30 14:00:00,99.81,99.93,99.6,99.79,28913.0,97.1193,97.2361,96.915,97.0998,28913.0
2024-07-30 14:10:00,99.8,100.0,99.77,99.99,19804.0,97.1096,97.3042,97.0804,97.2945,19804.0
2024-07-30 14:20:00,99.99,100.23,99.77,99.84,65013.0,97.2945,97.528,97.0804,97.1485,65013.0
2024-07-30 14:30:00,99.87,99.91,99.39,99.49,50290.0,97.1777,97.2166,96.7106,96.8079,50290.0
2024-07-30 14:40:00,99.45,99.48,99.19,99.23,30559.0,96.769,96.7982,96.516,96.5549,30559.0
2024-07-30 14:50:00,99.23,99.4,99.08,99.36,88096.0,96.5549,96.7204,96.409,96.6814,88096.0
2024-07-30 15:00:00,99.38,99.41,99.06,99.13,31184.0,96.7009,96.7301,96.3895,96.4576,31184.0
2024-07-30 15:10:00,99.13,99.23,99.02,99.07,34616.0,96.4576,96.5549,96.3506,96.3993,34616.0
2024-07-30 15:20:00,99.07,99.28,99.05,99.13,28601.0,96.3993,96.6036,96.3798,96.4576,28601.0
2024-07-30 15:30:00,99.11,99.21,98.8,98.94,61852.0,96.4382,96.5355,96.1365,96.2728,61852.0
2024-07-30 15:40:00,98.94,99.21,98.64,99.13,61696.0,96.2728,96.5355,95.9808,96.4576,61696.0
2024-07-30 15:50:00,99.16,99.25,98.84,99.1,251783.0,96.4868,96.5744,96.1755,96.4284,251783.0
2024-07-31 09:30:00,102.35,102.66,101.26,101.88,104384.0,99.5908,99.8925,98.5302,99.1335,104384.0
2024-07-31 09:40:00,101.91,102.31,101.2,101.36,138746.0,99.1627,99.5519,98.4718,98.6275,138746.0
2024-07-31 09:50:00,101.4,101.51,100.63,100.76,36915.0,98.6664,98.7735,97.9172,98.0437,36915.0
2024-07-31 10:00:00,100.77,101.54,100.75,101.39,55341.0,98.0534,98.8027,98.034,98.6567,55341.0
2024-07-31 10:10:00,101.51,101.63,101.37,101.45,63638.0,98.7735,98.8902,98.6373,98.7151,63638.0
2024-07-31 10:20:00,101.45,101.45,100.56,100.74,105733.0,98.7151,98.7151,97.8491,98.0242,105733.0
2024-07-31 10:30:00,100.73,101.11,100.54,100.61,141279.0,98.0145,98.3843,97.8296,97.8977,141279.0
2024-07-31 10:40:00,100.62,100.68,100.43,100.44,24305.0,97.9075,97.9659,97.7226,97.7323,24305.0
2024-07-31 10:50:00,100.44,100.6,100.21,100.59,31747.0,97.7323,97.888,97.5085,97.8783,31747.0
2024-07-31 11:00:00,100.59,101.13,100.56,100.7,38509.0,97.8783,98.4037,97.8491,97.9853,38509.0
2024-07-31 11:10:00,100.7,100.87,100.48,100.73,13737.0,97.9853,98.1507,97.7712,98.0145,13737.0
2024-07-31 11:20:00,100.68,100.83,100.45,100.83,10279.0,97.9659,98.1118,97.7421,98.1118,10279.0
2024-07-31 11:30:00,100.86,100.92,100.71,100.85,23903.0,98.141,98.1994,97.995,98.1313,23903.0
2024-07-31 11:40:00,100.81,100.81,100.48,100.7,13502.0,98.0923,98.0923,97.7712,97.9853,13502.0
2024-07-31 11:50:00,100.68,100.7,100.46,100.56,14777.0,97.9659,97.9853,97.7518,97.8491,14777.0
2024-07-31 12:00:00,100.58,100.65,100.46,100.48,10554.0,97.8685,97.9367,97.7518,97.7712,10554.0
2024-07-31 12:10:00,100.51,101.08,100.5,100.99,29569.0,97.8004,98.3551,97.7907,98.2675,29569.0
2024-07-31 12:20:00,101.01,101.18,100.97,101.11,11385.0,98.287,98.4524,98.248,98.3843,11385.0
2024-07-31 12:30:00,101.11,101.26,101.06,101.13,16317.0,98.3843,98.5302,98.3356,98.4037,16317.0
2024-07-31 12:40:00,101.13,101.92,101.09,101.81,64079.0,98.4037,99.1724,98.3648,99.0654,64079.0
2024-07-31 12:50:00,101.81,101.92,101.68,101.84,20578.0,99.0654,99.1724,98.9389,99.0946,20578.0
2024-07-31 13:00:00,101.86,102.21,101.85,102.16,22828.0,99.114,99.4546,99.1043,99.406,22828.0
2024-07-31 13:10:00,102.2,102.22,101.81,101.81,12310.0,99.4449,99.4643,99.0654,99.0654,12310.0
2024-07-31 13:20:00,101.88,101.89,101.66,101.7,10465.0,99.1335,99.1432,98.9194,98.9584,10465.0
2024-07-31 13:30:00,101.66,101.66,101.07,101.09,21935.0,98.9194,98.9194,98.3453,98.3648,21935.0
2024-07-31 13:40:00,101.1,101.14,100.8,100.97,30121.0,98.3745,98.4135,98.0826,98.248,30121.0
2024-07-31 13:50:00,100.93,101.21,100.84,101.21,60929.0,98.2091,98.4816,98.1215,98.4816,60929.0
2024-07-31 14:00:00,101.37,101.71,101.14,101.43,20955.0,98.6373,98.9681,98.4135,98.6956,20955.0
2024-07-31 14:10:00,101.44,101.69,101.36,101.64,12184.0,98.7054,98.9486,98.6275,98.9,12184.0
2024-07-31 14:20:00,101.71,101.99,101.63,101.86,19565.0,98.9681,99.2405,98.8902,99.114,19565.0
2024-07-31 14:30:00,101.91,102.21,101.89,102.12,17702.0,99.1627,99.4546,99.1432,99.367,17702.0
2024-07-31 14:40:00,102.13,102.7,102.12,102.68,34989.0,99.3768,99.9314,99.367,99.9119,34989.0
2024-07-31 14:50:00,102.68,102.78,102.22,102.24,38375.0,99.9119,100.0092,99.4643,99.4838,38375.0
2024-07-31 15:00:00,102.24,102.29,102.01,102.01,51327.0,99.4838,99.5324,99.26,99.26,51327.0
2024-07-31 15:10:00,102.05,102.3,101.79,101.79,19825.0,99.2989,99.5422,99.0459,99.0459,19825.0
2024-07-31 15:20:00,101.78,101.95,101.33,101.39,20692.0,99.0362,99.2016,98.5983,98.6567,20692.0
2024-07-31 15:30:00,101.34,102.05,101.33,101.97,52355.0,98.6081,99.2989,98.5983,99.2211,52355.0
2024-07-31 15:40:00,102.01,102.31,101.97,102.19,41825.0,99.26,99.5519,99.2211,99.4351,41825.0
2024-07-31 15:50:00,102.19,102.34,101.8,102.15,190837.0,99.4351,99.5811,99.0557,99.3962,190837.0
2024-08-01 09:30:00,102.03,103.62,102.0,103.34,96919.0,99.2795,100.8266,99.2503,100.5541,96919.0
2024-08-01 09:40:00,103.33,104.19,103.32,103.94,35250.0,100.5444,101.3812,100.5347,101.138,35250.0
2024-08-01 09:50:00,103.91,104.02,103.17,103.56,45092.0,101.1088,101.2158,100.3887,100.7682,45092.0
2024-08-01 10:00:00,103.62,103.69,102.71,103.12,38164.0,100.8266,100.8947,99.9411,100.3401,38164.0
2024-08-01 10:10:00,103.12,103.13,102.02,102.48,40898.0,100.3401,100.3498,99.2697,99.7173,40898.0
2024-08-01 10:20:00,102.48,102.67,101.96,101.97,40208.0,99.7173,99.9022,99.2113,99.2211,40208.0
2024-08-01 10:30:00,101.82,102.14,101.37,102.07,69999.0,99.0751,99.3865,98.6373,99.3184,69999.0
2024-08-01 10:40:00,101.96,102.09,101.07,101.16,47089.0,99.2113,99.3378,98.3453,98.4329,47089.0
2024-08-01 10:50:00,101.22,101.95,101.21,101.59,64047.0,98.4913,99.2016,98.4816,98.8513,64047.0
2024-08-01 11:00:00,101.65,101.75,101.03,101.17,80615.0,98.9097,99.007,98.3064,98.4426,80615.0
2024-08-01 11:10:00,101.19,101.42,100.89,101.19,50350.0,98.4621,98.6859,98.1702,98.4621,50350.0
2024-08-01 11:20:00,101.19,101.24,100.73,100.77,19092.0,98.4621,98.5108,98.0145,98.0534,19092.0
2024-08-01 11:30:00,100.72,100.95,100.56,100.78,46597.0,98.0048,98.2286,97.8491,98.0632,46597.0
2024-08-01 11:40:00,100.74,100.75,100.22,100.27,67239.0,98.0242,98.034,97.5183,97.5669,67239.0
2024-08-01 11:50:00,100.23,100.86,100.23,100.41,42464.0,97.528,98.141,97.528,97.7031,42464.0
2024-08-01 12:00:00,100.45,100.72,100.39,100.6,27627.0,97.7421,98.0048,97.6837,97.888,27627.0
2024-08-01 12:10:00,100.59,100.61,100.17,100.31,47571.0,97.8783,97.8977,97.4696,97.6058,47571.0
2024-08-01 12:20:00,100.28,100.33,99.93,99.95,54894.0,97.5766,97.6253,97.2361,97.2555,54894.0
2024-08-01 12:30:00,99.9,100.11,99.76,99.76,24108.0,97.2069,97.4112,97.0707,97.0707,24108.0
2024-08-01 12:40:00,99.78,100.0,99.55,99.86,26166.0,97.0901,97.3042,96.8663,97.168,26166.0
2024-08-01 12:50:00,99.78,99.81,99.63,99.74,8261.0,97.0901,97.1193,96.9442,97.0512,8261.0
2024-08-01 13:00:00,99.71,99.76,99.31,99.45,19622.0,97.022,97.0707,96.6328,96.769,19622.0
2024-08-01 13:10:00,99.42,99.49,99.32,99.32,10472.0,96.7398,96.8079,96.6425,96.6425,10472.0
2024-08-01 13:20:00,99.28,99.47,99.09,99.44,11969.0,96.6036,96.7885,96.4187,96.7593,11969.0
2024-08-01 13:30:00,99.48,99.48,99.06,99.06,21451.0,96.7982,96.7982,96.3895,96.3895,21451.0
2024-08-01 13:40:00,99.05,99.23,98.82,98.85,50031.0,96.3798,96.5549,96.156,96.1852,50031.0
2024-08-01 13:50:00,98.87,99.24,98.78,99.07,70409.0,96.2046,96.5647,96.1171,96.3993,70409.0
2024-08-01 14:00:00,99.05,99.31,98.97,98.97,60387.0,96.3798,96.6328,96.302,96.302,60387.0
2024-08-01 14:10:00,98.94,99.01,98.78,98.89,36404.0,96.2728,96.3409,96.1171,96.2241,36404.0
2024-08-01 14:20:00,98.87,99.0,98.49,98.51,21759.0,96.2046,96.3311,95.8349,95.8544,21759.0
2024-08-01 14:30:00,98.47,98.5,98.27,98.27,23845.0,95.8154,95.8446,95.6208,95.6208,23845.0
2024-08-01 14:40:00,98.3,98.31,98.11,98.2,27083.0,95.65,95.6597,95.4651,95.5527,27083.0
2024-08-01 14:50:00,98.26,98.42,98.2,98.24,20472.0,95.6111,95.7668,95.5527,95.5916,20472.0
2024-08-01 15:00:00,98.2,98.47,98.2,98.36,28248.0,95.5527,95.8154,95.5527,95.7084,28248.0
2024-08-01 15:10:00,98.38,98.5,98.23,98.39,68778.0,95.7279,95.8446,95.5819,95.7376,68778.0
2024-08-01 15:20:00,98.39,98.45,98.19,98.35,210434.0,95.7376,95.796,95.543,95.6987,210434.0
2024-08-01 15:30:00,98.37,98.65,98.37,98.53,111340.0,95.7181,95.9906,95.7181,95.8738,111340.0
2024-08-01 15:40:00,98.54,98.89,98.42,98.87,60287.0,95.8835,96.2241,95.7668,96.2046,60287.0
2024-08-01 15:50:00,98.9,99.19,98.73,99.0,217533.0,96.2338,96.516,96.0684,96.3311,217533.0
2024-08-02 09:30:00,95.5,96.16,94.21,95.17,153746.0,92.9255,93.5677,91.6703,92.6044,153746.0
2024-08-02 09:40:00,95.32,95.85,95.2,95.4,68625.0,92.7503,93.2661,92.6336,92.8282,68625.0
2024-08-02 09:50:00,95.54,95.54,94.69,94.76,87107.0,92.9644,92.9644,92.1373,92.2054,87107.0
2024-08-02 10:00:00,94.71,95.25,94.53,94.72,52326.0,92.1568,92.6822,91.9816,92.1665,52326.0
2024-08-02 10:10:00,94.67,94.9,94.31,94.56,58816.0,92.1179,92.3417,91.7676,92.0108,58816.0
2024-08-02 10:20:00,94.56,94.83,94.49,94.59,40347.0,92.0108,92.2736,91.9427,92.04,40347.0
2024-08-02 10:30:00,94.59,95.07,94.57,94.81,93157.0,92.04,92.5071,92.0206,92.2541,93157.0
2024-08-02 10:40:00,94.84,95.29,94.58,95.06,30276.0,92.2833,92.7212,92.0303,92.4974,30276.0
2024-08-02 10:50:00,95.14,95.15,94.53,94.7,27718.0,92.5752,92.5849,91.9816,92.1471,27718.0
2024-08-02 11:00:00,94.65,94.74,94.3,94.44,46445.0,92.0984,92.186,91.7578,91.8941,46445.0
2024-08-02 11:10:00,94.44,94.85,94.4,94.75,40646.0,91.8941,92.293,91.8551,92.1957,40646.0
2024-08-02 11:20:00,94.74,94.81,94.39,94.52,56020.0,92.186,92.2541,91.8454,91.9719,56020.0
2024-08-02 11:30:00,94.47,95.05,94.44,94.74,44714.0,91.9233,92.4876,91.8941,92.186,44714.0
2024-08-02 11:40:00,94.75,95.31,94.75,94.96,70685.0,92.1957,92.7406,92.1957,92.4001,70685.0
2024-08-02 11:50:00,95.01,95.3,94.9,94.95,15306.0,92.4487,92.7309,92.3417,92.3903,15306.0
2024-08-02 12:00:00,95.0,95.07,94.57,94.6,21059.0,92.439,92.5071,92.0206,92.0498,21059.0
2024-08-02 12:10:00,94.52,94.75,94.43,94.75,21907.0,91.9719,92.1957,91.8843,92.1957,21907.0
2024-08-02 12:20:00,94.86,95.01,94.79,94.9,20514.0,92.3027,92.4487,92.2346,92.3417,20514.0
2024-08-02 12:30:00,94.87,94.91,94.6,94.63,20722.0,92.3125,92.3514,92.0498,92.0789,20722.0
2024-08-02 12:40:00,94.65,94.87,94.53,94.56,28055.0,92.0984,92.3125,91.9816,92.0108,28055.0
2024-08-02 12:50:00,94.56,94.56,94.2,94.25,44474.0,92.0108,92.0108,91.6605,91.7092,44474.0
2024-08-02 13:00:00,94.26,94.37,94.08,94.36,54937.0,91.7189,91.826,91.5438,91.8162,54937.0
2024-08-02 13:10:00,94.36,94.69,94.23,94.69,43502.0,91.8162,92.1373,91.6897,92.1373,43502.0
2024-08-02 13:20:00,94.65,94.84,94.55,94.78,26544.0,92.0984,92.2833,92.0011,92.2249,26544.0
2024-08-02 13:30:00,94.73,94.8,94.08,94.17,45310.0,92.1763,92.2444,91.5438,91.6313,45310.0
2024-08-02 13:40:00,94.18,94.24,93.98,94.01,34589.0,91.6411,91.6995,91.4465,91.4757,34589.0
2024-08-02 13:50:00,93.99,93.99,93.68,93.8,20405.0,91.4562,91.4562,91.1546,91.2713,20405.0
2024-08-02 14:00:00,93.8,93.81,93.61,93.65,22493.0,91.2713,91.2811,91.0864,91.1254,22493.0
2024-08-02 14:10:00,93.63,93.82,93.45,93.62,27640.0,91.1059,91.2908,90.9308,91.0962,27640.0
2024-08-02 14:20:00,93.62,94.03,93.61,94.0,55905.0,91.0962,91.4951,91.0864,91.4659,55905.0
2024-08-02 14:30:00,93.99,94.1,93.6,93.66,33959.0,91.4562,91.5632,91.0767,91.1351,33959.0
2024-08-02 14:40:00,93.7,93.83,93.61,93.68,23445.0,91.174,91.3005,91.0864,91.1546,23445.0
2024-08-02 14:50:00,93.63,93.85,93.59,93.62,28957.0,91.1059,91.32,91.067,91.0962,28957.0
2024-08-02 15:00:00,93.64,93.85,93.53,93.68,45564.0,91.1156,91.32,91.0086,91.1546,45564.0
2024-08-02 15:10:00,93.7,93.97,93.56,93.9,64576.0,91.174,91.4367,91.0378,91.3686,64576.0
2024-08-02 15:20:00,93.88,94.03,93.75,93.94,65774.0,91.3492,91.4951,91.2227,91.4075,65774.0
2024-08-02 15:30:00,93.94,94.17,93.7,93.73,82612.0,91.4075,91.6313,91.174,91.2032,82612.0
2024-08-02 15:40:00,93.73,94.21,93.61,93.94,113123.0,91.2032,91.6703,91.0864,91.4075,113123.0
2024-08-02 15:50:00,93.95,94.6,93.72,94.57,433803.0,91.4173,92.0498,91.1935,92.0206,433803.0
2024-08-05 09:30:00,90.59,92.67,90.0,91.79,200278.0,88.1479,90.1718,87.5738,89.3155,200278.0
2024-08-05 09:40:00,91.79,93.38,91.38,93.18,97798.0,89.3155,90.8626,88.9166,90.668,97798.0
2024-08-05 09:50:00,93.22,93.45,92.31,92.42,65025.0,90.707,90.9308,89.8215,89.9285,65025.0
2024-08-05 10:00:00,92.32,93.86,92.32,92.67,78687.0,89.8312,91.3297,89.8312,90.1718,78687.0
2024-08-05 10:10:00,92.67,92.67,91.87,92.17,96328.0,90.1718,90.1718,89.3934,89.6853,96328.0
2024-08-05 10:20:00,92.1,92.42,91.37,91.58,34992.0,89.6172,89.9285,88.9068,89.1112,34992.0
2024-08-05 10:30:00,91.66,92.07,91.57,91.73,48689.0,89.189,89.588,89.1014,89.2571,48689.0
2024-08-05 10:40:00,91.76,91.84,91.14,91.17,38202.0,89.2863,89.3642,88.683,88.7122,38202.0
2024-08-05 10:50:00,91.19,91.76,90.87,91.09,47088.0,88.7317,89.2863,88.4203,88.6344,47088.0
2024-08-05 11:00:00,91.14,91.79,90.84,91.64,43718.0,88.683,89.3155,88.3911,89.1696,43718.0
2024-08-05 11:10:00,91.75,92.24,91.54,92.14,109043.0,89.2766,89.7534,89.0722,89.6561,109043.0
2024-08-05 11:20:00,92.12,92.59,92.05,92.11,84443.0,89.6366,90.0939,89.5685,89.6269,84443.0
2024-08-05 11:30:00,92.19,93.86,92.0,93.75,186000.0,89.7047,91.3297,89.5198,91.2227,186000.0
2024-08-05 11:40:00,93.64,93.68,93.12,93.19,59680.0,91.1156,91.1546,90.6097,90.6778,59680.0
2024-08-05 11:50:00,93.06,93.06,92.57,92.64,25332.0,90.5513,90.5513,90.0745,90.1426,25332.0
2024-08-05 12:00:00,92.73,93.06,92.62,92.97,15455.0,90.2302,90.5513,90.1231,90.4637,15455.0
2024-08-05 12:10:00,92.94,93.49,92.89,93.43,15303.0,90.4345,90.9697,90.3859,90.9113,15303.0
2024-08-05 12:20:00,93.37,93.9,93.25,93.83,33302.0,90.8529,91.3686,90.7362,91.3005,33302.0
2024-08-05 12:30:00,93.77,93.81,92.61,92.61,24004.0,91.2421,91.2811,90.1134,90.1134,24004.0
2024-08-05 12:40:00,92.69,93.05,92.6,92.7,16309.0,90.1912,90.5415,90.1037,90.201,16309.0
2024-08-05 12:50:00,92.65,92.65,92.25,92.35,11791.0,90.1523,90.1523,89.7631,89.8604,11791.0
2024-08-05 13:00:00,92.34,92.74,92.33,92.61,16016.0,89.8507,90.2399,89.841,90.1134,16016.0
2024-08-05 13:10:00,92.58,92.92,92.36,92.92,13621.0,90.0842,90.415,89.8701,90.415,13621.0
2024-08-05 13:20:00,92.88,93.08,92.78,92.78,20919.0,90.3761,90.5707,90.2788,90.2788,20919.0
2024-08-05 13:30:00,92.89,92.97,92.74,92.8,20504.0,90.3859,90.4637,90.2399,90.2983,20504.0
2024-08-05 13:40:00,92.83,93.03,92.72,92.77,33442.0,90.3275,90.5221,90.2204,90.2691,33442.0
2024-08-05 13:50:00,92.78,92.81,92.35,92.45,27460.0,90.2788,90.308,89.8604,89.9577,27460.0
2024-08-05 14:00:00,92.46,92.46,92.02,92.19,20720.0,89.9674,89.9674,89.5393,89.7047,20720.0
2024-08-05 14:10:00,92.16,92.37,92.03,92.23,12802.0,89.6755,89.8799,89.549,89.7436,12802.0
2024-08-05 14:20:00,92.21,92.46,92.1,92.45,17943.0,89.7242,89.9674,89.6172,89.9577,17943.0
2024-08-05 14:30:00,92.44,92.6,92.24,92.24,44351.0,89.948,90.1037,89.7534,89.7534,44351.0
2024-08-05 14:40:00,92.31,92.33,91.97,92.06,54404.0,89.8215,89.841,89.4907,89.5782,54404.0
2024-08-05 14:50:00,92.09,92.41,92.02,92.05,21241.0,89.6074,89.9188,89.5393,89.5685,21241.0
2024-08-05 15:00:00,92.08,92.28,91.91,91.95,23136.0,89.5977,89.7923,89.4323,89.4712,23136.0
2024-08-05 15:10:00,91.96,92.26,91.92,92.26,33830.0,89.4809,89.7728,89.442,89.7728,33830.0
2024-08-05 15:20:00,92.24,92.82,92.19,92.8,38234.0,89.7534,90.3177,89.7047,90.2983,38234.0
2024-08-05 15:30:00,92.83,92.92,92.61,92.72,55654.0,90.3275,90.415,90.1134,90.2204,55654.0
2024-08-05 15:40:00,92.72,92.77,92.11,92.27,46381.0,90.2204,90.2691,89.6269,89.7826,46381.0
2024-08-05 15:50:00,92.24,92.58,92.05,92.56,188488.0,89.7534,90.0842,89.5685,90.0648,188488.0
2024-08-06 09:30:00,93.39,94.65,93.1,93.42,81863.0,90.8724,92.0984,90.5902,90.9016,81863.0
2024-08-06 09:40:00,93.42,94.07,93.28,94.05,63221.0,90.9016,91.534,90.7653,91.5146,63221.0
2024-08-06 09:50:00,94.04,94.07,93.21,93.45,159205.0,91.5049,91.534,90.6972,90.9308,159205.0
2024-08-06 10:00:00,93.45,94.77,93.25,94.74,45907.0,90.9308,92.2152,90.7362,92.186,45907.0
2024-08-06 10:10:00,94.72,94.77,94.09,94.46,59483.0,92.1665,92.2152,91.5535,91.9135,59483.0
2024-08-06 10:20:00,94.47,94.68,94.24,94.26,30064.0,91.9233,92.1276,91.6995,91.7189,30064.0
2024-08-06 10:30:00,94.22,94.81,94.15,94.68,47882.0,91.68,92.2541,91.6119,92.1276,47882.0
2024-08-06 10:40:00,94.66,95.88,94.66,95.78,64890.0,92.1081,93.2953,92.1081,93.1979,64890.0
2024-08-06 10:50:00,95.71,95.84,95.37,95.51,36769.0,93.1298,93.2563,92.799,92.9352,36769.0
2024-08-06 11:00:00,95.54,95.59,95.15,95.38,40457.0,92.9644,93.0131,92.5849,92.8087,40457.0
2024-08-06 11:10:00,95.38,95.46,95.0,95.07,22095.0,92.8087,92.8866,92.439,92.5071,22095.0
2024-08-06 11:20:00,95.07,95.11,94.32,94.36,18045.0,92.5071,92.546,91.7773,91.8162,18045.0
2024-08-06 11:30:00,94.31,94.78,94.23,94.5,27047.0,91.7676,92.2249,91.6897,91.9525,27047.0
2024-08-06 11:40:00,94.53,94.73,94.41,94.72,19521.0,91.9816,92.1763,91.8649,92.1665,19521.0
2024-08-06 11:50:00,94.76,94.94,94.5,94.64,28033.0,92.2054,92.3806,91.9525,92.0887,28033.0
2024-08-06 12:00:00,94.65,94.78,94.55,94.64,15871.0,92.0984,92.2249,92.0011,92.0887,15871.0
2024-08-06 12:10:00,94.64,94.82,94.59,94.72,14801.0,92.0887,92.2638,92.04,92.1665,14801.0
2024-08-06 12:20:00,94.72,94.84,94.59,94.7,31712.0,92.1665,92.2833,92.04,92.1471,31712.0
2024-08-06 12:30:00,94.75,94.88,94.52,94.62,12034.0,92.1957,92.3222,91.9719,92.0692,12034.0
2024-08-06 12:40:00,94.64,94.65,94.16,94.38,44888.0,92.0887,92.0984,91.6216,91.8357,44888.0
2024-08-06 12:50:00,94.37,95.0,94.32,94.89,15431.0,91.826,92.439,91.7773,92.3319,15431.0
2024-08-06 13:00:00,94.89,95.08,94.77,94.92,15745.0,92.3319,92.5168,92.2152,92.3611,15745.0
2024-08-06 13:10:00,94.77,94.77,94.42,94.66,44650.0,92.2152,92.2152,91.8746,92.1081,44650.0
2024-08-06 13:20:00,94.59,94.73,94.56,94.68,21581.0,92.04,92.1763,92.0108,92.1276,21581.0
2024-08-06 13:30:00,94.71,94.99,94.68,94.92,15507.0,92.1568,92.4292,92.1276,92.3611,15507.0
2024-08-06 13:40:00,94.91,94.98,94.68,94.82,13200.0,92.3514,92.4195,92.1276,92.2638,13200.0
2024-08-06 13:50:00,94.77,94.94,94.6,94.65,21289.0,92.2152,92.3806,92.0498,92.0984,21289.0
2024-08-06 14:00:00,94.65,94.69,94.43,94.55,34327.0,92.0984,92.1373,91.8843,92.0011,34327.0
2024-08-06 14:10:00,94.61,94.72,94.53,94.65,25328.0,92.0595,92.1665,91.9816,92.0984,25328.0
2024-08-06 14:20:00,94.65,94.72,94.53,94.61,26875.0,92.0984,92.1665,91.9816,92.0595,26875.0
2024-08-06 14:30:00,94.63,94.75,94.55,94.6,21406.0,92.0789,92.1957,92.0011,92.0498,21406.0
2024-08-06 14:40:00,94.66,94.88,94.51,94.8,18352.0,92.1081,92.3222,91.9622,92.2444,18352.0
2024-08-06 14:50:00,94.78,94.81,94.18,94.19,24504.0,92.2249,92.2541,91.6411,91.6508,24504.0
2024-08-06 15:00:00,94.09,94.17,93.58,93.73,28753.0,91.5535,91.6313,91.0573,91.2032,28753.0
2024-08-06 15:10:00,93.66,93.89,93.49,93.75,32541.0,91.1351,91.3589,90.9697,91.2227,32541.0
2024-08-06 15:20:00,93.75,94.32,93.68,94.23,27262.0,91.2227,91.7773,91.1546,91.6897,27262.0
2024-08-06 15:30:00,94.24,94.44,94.17,94.21,44154.0,91.6995,91.8941,91.6313,91.6703,44154.0
2024-08-06 15:40:00,94.2,94.26,93.69,93.79,44879.0,91.6605,91.7189,91.1643,91.2616,44879.0
2024-08-06 15:50:00,93.79,93.99,93.44,93.66,216427.0,91.2616,91.4562,90.921,91.1351,216427.0
2024-08-07 09:30:00,94.67,95.0,93.35,95.0,72545.0,92.1179,92.439,90.8335,92.439,72545.0
2024-08-07 09:40:00,94.87,95.32,94.49,94.56,66590.0,92.3125,92.7503,91.9427,92.0108,66590.0
2024-08-07 09:50:00,94.73,95.11,94.59,95.07,52982.0,92.1763,92.546,92.04,92.5071,52982.0
2024-08-07 10:00:00,95.07,95.3,94.5,94.64,87422.0,92.5071,92.7309,91.9525,92.0887,87422.0
2024-08-07 10:10:00,94.64,94.77,94.0,94.0,49433.0,92.0887,92.2152,91.4659,91.4659,49433.0
2024-08-07 10:20:00,94.05,94.37,93.87,94.1,43885.0,91.5146,91.826,91.3394,91.5632,43885.0
2024-08-07 10:30:00,94.11,94.16,93.47,93.5,12907.0,91.573,91.6216,90.9502,90.9794,12907.0
2024-08-07 10:40:00,93.55,94.31,93.43,94.22,21148.0,91.0281,91.7676,90.9113,91.68,21148.0
2024-08-07 10:50:00,94.17,94.39,93.99,94.04,29003.0,91.6313,91.8454,91.4562,91.5049,29003.0
2024-08-07 11:00:00,94.0,94.28,93.99,94.19,12783.0,91.4659,91.7384,91.4562,91.6508,12783.0
2024-08-07 11:10:00,94.16,94.16,93.76,94.08,23281.0,91.6216,91.6216,91.2324,91.5438,23281.0
2024-08-07 11:20:00,93.98,94.31,93.98,94.19,47609.0,91.4465,91.7676,91.4465,91.6508,47609.0
2024-08-07 11:30:00,94.18,94.48,94.0,94.22,26857.0,91.6411,91.933,91.4659,91.68,26857.0
2024-08-07 11:40:00,94.18,94.18,93.33,93.39,32815.0,91.6411,91.6411,90.814,90.8724,32815.0
2024-08-07 11:50:00,93.42,93.74,93.35,93.65,15697.0,90.9016,91.2129,90.8335,91.1254,15697.0
2024-08-07 12:00:00,93.63,93.66,93.15,93.56,25175.0,91.1059,91.1351,90.6388,91.0378,25175.0
2024-08-07 12:10:00,93.52,93.67,93.44,93.65,17751.0,90.9989,91.1448,90.921,91.1254,17751.0
2024-08-07 12:20:00,93.61,93.97,93.61,93.88,9713.0,91.0864,91.4367,91.0864,91.3492,9713.0
2024-08-07 12:30:00,93.88,93.97,93.7,93.79,263130.0,91.3492,91.4367,91.174,91.2616,263130.0
2024-08-07 12:40:00,93.78,93.91,93.66,93.7,13013.0,91.2519,91.3784,91.1351,91.174,13013.0
2024-08-07 12:50:00,93.7,93.74,93.37,93.4,24679.0,91.174,91.2129,90.8529,90.8821,24679.0
2024-08-07 13:00:00,93.4,93.5,92.89,92.89,9878.0,90.8821,90.9794,90.3859,90.3859,9878.0
2024-08-07 13:10:00,92.87,93.01,92.56,92.56,16631.0,90.3664,90.5026,90.0648,90.0648,16631.0
2024-08-07 13:20:00,92.59,93.29,92.59,93.14,24774.0,90.0939,90.7751,90.0939,90.6291,24774.0
2024-08-07 13:30:00,93.13,93.35,93.01,93.23,21780.0,90.6194,90.8335,90.5026,90.7167,21780.0
2024-08-07 13:40:00,93.26,93.29,92.91,92.91,33973.0,90.7459,90.7751,90.4053,90.4053,33973.0
2024-08-07 13:50:00,92.88,93.01,92.75,92.84,25557.0,90.3761,90.5026,90.2496,90.3372,25557.0
2024-08-07 14:00:00,92.84,92.94,92.56,92.72,20492.0,90.3372,90.4345,90.0648,90.2204,20492.0
2024-08-07 14:10:00,92.69,92.71,92.35,92.54,18183.0,90.1912,90.2107,89.8604,90.0453,18183.0
2024-08-07 14:20:00,92.56,93.04,92.49,93.01,155982.0,90.0648,90.5318,89.9966,90.5026,155982.0
2024-08-07 14:30:00,92.98,92.99,92.57,92.7,161915.0,90.4734,90.4832,90.0745,90.201,161915.0
2024-08-07 14:40:00,92.67,92.86,92.34,92.56,27151.0,90.1718,90.3567,89.8507,90.0648,27151.0
2024-08-07 14:50:00,92.58,92.69,92.46,92.51,27986.0,90.0842,90.1912,89.9674,90.0161,27986.0
2024-08-07 15:00:00,92.53,93.21,92.51,93.1,30584.0,90.0356,90.6972,90.0161,90.5902,30584.0
2024-08-07 15:10:00,93.11,93.22,92.86,93.02,27188.0,90.5999,90.707,90.3567,90.5124,27188.0
2024-08-07 15:20:00,93.04,93.16,92.69,92.8,79048.0,90.5318,90.6486,90.1912,90.2983,79048.0
2024-08-07 15:30:00,92.76,93.17,92.7,93.11,58438.0,90.2594,90.6583,90.201,90.5999,58438.0
2024-08-07 15:40:00,93.12,93.14,92.8,93.09,81291.0,90.6097,90.6291,90.2983,90.5805,81291.0
2024-08-07 15:50:00,93.06,93.08,92.04,92.09,253909.0,90.5513,90.5707,89.5588,89.6074,253909.0
2024-08-08 09:30:00,92.3,93.08,91.8,92.98,73629.0,89.8118,90.5707,89.3252,90.4734,73629.0
2024-08-08 09:40:00,92.86,92.86,91.2,91.66,25816.0,90.3567,90.3567,88.7414,89.189,25816.0
2024-08-08 09:50:00,91.62,92.19,91.35,92.18,35333.0,89.1501,89.7047,88.8874,89.695,35333.0
2024-08-08 10:00:00,92.16,92.48,91.91,92.28,18500.0,89.6755,89.9869,89.4323,89.7923,18500.0
2024-08-08 10:10:00,92.24,92.4,91.81,92.31,36318.0,89.7534,89.9091,89.335,89.8215,36318.0
2024-08-08 10:20:00,92.28,92.7,92.09,92.7,38921.0,89.7923,90.201,89.6074,90.201,38921.0
2024-08-08 10:30:00,92.64,92.67,92.35,92.54,32804.0,90.1426,90.1718,89.8604,90.0453,32804.0
2024-08-08 10:40:00,92.52,92.71,92.32,92.67,24332.0,90.0258,90.2107,89.8312,90.1718,24332.0
2024-08-08 10:50:00,92.66,92.85,92.57,92.81,37028.0,90.1621,90.3469,90.0745,90.308,37028.0
2024-08-08 11:00:00,92.81,93.03,92.45,93.03,69519.0,90.308,90.5221,89.9577,90.5221,69519.0
2024-08-08 11:10:00,93.09,93.59,92.9,93.57,48451.0,90.5805,91.067,90.3956,91.0475,48451.0
2024-08-08 11:20:00,93.55,94.04,93.54,93.83,58432.0,91.0281,91.5049,91.0183,91.3005,58432.0
2024-08-08 11:30:00,93.79,94.15,93.72,93.76,28951.0,91.2616,91.6119,91.1935,91.2324,28951.0
2024-08-08 11:40:00,93.7,93.85,93.51,93.54,13243.0,91.174,91.32,90.9891,91.0183,13243.0
2024-08-08 11:50:00,93.58,94.2,93.53,94.08,28719.0,91.0573,91.6605,91.0086,91.5438,28719.0
2024-08-08 12:00:00,94.06,94.49,93.95,94.49,19095.0,91.5243,91.9427,91.4173,91.9427,19095.0
2024-08-08 12:10:00,94.46,94.56,94.26,94.34,26386.0,91.9135,92.0108,91.7189,91.7968,26386.0
2024-08-08 12:20:00,94.35,94.63,94.35,94.48,12076.0,91.8065,92.0789,91.8065,91.933,12076.0
2024-08-08 12:30:00,94.45,94.45,94.05,94.11,13339.0,91.9038,91.9038,91.5146,91.573,13339.0
2024-08-08 12:40:00,94.15,94.34,94.0,94.34,12705.0,91.6119,91.7968,91.4659,91.7968,12705.0
2024-08-08 12:50:00,94.37,94.46,94.17,94.4,39571.0,91.826,91.9135,91.6313,91.8551,39571.0
2024-08-08 13:00:00,94.36,94.73,94.33,94.7,55069.0,91.8162,92.1763,91.787,92.1471,55069.0
2024-08-08 13:10:00,94.68,94.88,94.57,94.88,23058.0,92.1276,92.3222,92.0206,92.3222,23058.0
2024-08-08 13:20:00,94.9,95.15,94.82,95.1,16984.0,92.3417,92.5849,92.2638,92.5363,16984.0
2024-08-08 13:30:00,95.09,95.19,94.87,94.9,22845.0,92.5265,92.6239,92.3125,92.3417,22845.0
2024-08-08 13:40:00,94.86,95.13,94.86,95.08,14343.0,92.3027,92.5655,92.3027,92.5168,14343.0
2024-08-08 13:50:00,95.11,95.38,94.98,94.99,33554.0,92.546,92.8087,92.4195,92.4292,33554.0
2024-08-08 14:00:00,94.97,95.25,94.97,95.22,29967.0,92.4098,92.6822,92.4098,92.653,29967.0
2024-08-08 14:10:00,95.17,95.25,94.95,94.98,17993.0,92.6044,92.6822,92.3903,92.4195,17993.0
2024-08-08 14:20:00,95.01,95.12,94.82,94.83,24779.0,92.4487,92.5557,92.2638,92.2736,24779.0
2024-08-08 14:30:00,94.83,94.93,94.74,94.76,18747.0,92.2736,92.3709,92.186,92.2054,18747.0
2024-08-08 14:40:00,94.75,94.84,94.57,94.84,22809.0,92.1957,92.2833,92.0206,92.2833,22809.0
2024-08-08 14:50:00,94.84,95.4,94.75,95.28,136697.0,92.2833,92.8282,92.1957,92.7114,136697.0
2024-08-08 15:00:00,95.27,95.28,94.87,95.28,23581.0,92.7017,92.7114,92.3125,92.7114,23581.0
2024-08-08 15:10:00,95.26,95.35,95.08,95.14,17710.0,92.692,92.7795,92.5168,92.5752,17710.0
2024-08-08 15:20:00,95.18,95.23,94.91,94.95,23950.0,92.6141,92.6628,92.3514,92.3903,23950.0
2024-08-08 15:30:00,94.93,95.05,94.73,94.81,21898.0,92.3709,92.4876,92.1763,92.2541,21898.0
2024-08-08 15:40:00,94.82,95.28,94.82,95.22,32476.0,92.2638,92.7114,92.2638,92.653,32476.0
2024-08-08 15:50:00,95.25,95.62,95.12,95.49,144211.0,92.6822,93.0423,92.5557,92.9158,144211.0
2024-08-09 09:30:00,95.21,95.65,95.09,95.63,30442.0,92.6433,93.0715,92.5265,93.052,30442.0
2024-08-09 09:40:00,95.63,95.63,95.1,95.13,8431.0,93.052,93.052,92.5363,92.5655,8431.0
2024-08-09 09:50:00,95.13,95.28,94.45,94.45,25655.0,92.5655,92.7114,91.9038,91.9038,25655.0
2024-08-09 10:00:00,94.52,95.04,94.28,94.73,19318.0,91.9719,92.4779,91.7384,92.1763,19318.0
2024-08-09 10:10:00,94.76,95.46,94.76,95.35,21200.0,92.2054,92.8866,92.2054,92.7795,21200.0
2024-08-09 10:20:00,95.35,95.47,94.8,94.87,20957.0,92.7795,92.8963,92.2444,92.3125,20957.0
2024-08-09 10:30:00,94.92,95.0,94.75,94.84,9263.0,92.3611,92.439,92.1957,92.2833,9263.0
2024-08-09 10:40:00,94.84,95.44,94.84,95.36,12469.0,92.2833,92.8671,92.2833,92.7893,12469.0
2024-08-09 10:50:00,95.49,95.73,95.46,95.48,4306.0,92.9158,93.1493,92.8866,92.906,4306.0
2024-08-09 11:00:00,95.43,95.89,95.38,95.59,27760.0,92.8574,93.305,92.8087,93.0131,27760.0
2024-08-09 11:10:00,95.63,95.83,95.54,95.76,16881.0,93.052,93.2466,92.9644,93.1785,16881.0
2024-08-09 11:20:00,95.72,95.79,95.57,95.57,13048.0,93.1396,93.2077,92.9936,92.9936,13048.0
2024-08-09 11:30:00,95.6,95.8,95.57,95.75,6608.0,93.0228,93.2174,92.9936,93.1688,6608.0
2024-08-09 11:40:00,95.77,96.03,95.74,95.96,9383.0,93.1882,93.4412,93.159,93.3731,9383.0
2024-08-09 11:50:00,95.97,96.06,95.6,95.69,11010.0,93.3828,93.4704,93.0228,93.1104,11010.0
2024-08-09 12:00:00,95.67,95.78,95.41,95.5,12902.0,93.0909,93.1979,92.8379,92.9255,12902.0
2024-08-09 12:10:00,95.5,95.64,95.44,95.64,20075.0,92.9255,93.0617,92.8671,93.0617,20075.0
2024-08-09 12:20:00,95.65,95.68,95.5,95.62,6864.0,93.0715,93.1006,92.9255,93.0423,6864.0
2024-08-09 12:30:00,95.63,95.8,95.62,95.77,7452.0,93.052,93.2174,93.0423,93.1882,7452.0
2024-08-09 12:40:00,95.74,95.94,95.69,95.92,5510.0,93.159,93.3536,93.1104,93.3342,5510.0
2024-08-09 12:50:00,95.94,96.04,95.88,96.01,8012.0,93.3536,93.4509,93.2953,93.4217,8012.0
2024-08-09 13:00:00,96.01,96.1,95.98,96.08,7344.0,93.4217,93.5093,93.3926,93.4899,7344.0
2024-08-09 13:10:00,96.11,96.55,96.1,96.55,5267.0,93.5191,93.9472,93.5093,93.9472,5267.0
2024-08-09 13:20:00,96.53,96.74,96.42,96.74,18226.0,93.9277,94.1321,93.8207,94.1321,18226.0
2024-08-09 13:30:00,96.76,96.8,96.42,96.61,13917.0,94.1515,94.1904,93.8207,94.0056,13917.0
2024-08-09 13:40:00,96.61,96.74,96.38,96.58,19640.0,94.0056,94.1321,93.7818,93.9764,19640.0
2024-08-09 13:50:00,96.58,96.58,96.27,96.45,13179.0,93.9764,93.9764,93.6747,93.8499,13179.0
2024-08-09 14:00:00,96.41,96.49,96.29,96.49,5648.0,93.811,93.8888,93.6942,93.8888,5648.0
2024-08-09 14:10:00,96.48,96.48,96.25,96.41,10766.0,93.8791,93.8791,93.6553,93.811,10766.0
2024-08-09 14:20:00,96.44,96.5,96.38,96.4,11756.0,93.8402,93.8985,93.7818,93.8012,11756.0
2024-08-09 14:30:00,96.38,96.48,96.35,96.48,10422.0,93.7818,93.8791,93.7526,93.8791,10422.0
2024-08-09 14:40:00,96.53,96.67,96.49,96.67,10724.0,93.9277,94.064,93.8888,94.064,10724.0
2024-08-09 14:50:00,96.66,96.74,96.5,96.74,13276.0,94.0542,94.1321,93.8985,94.1321,13276.0
2024-08-09 15:00:00,96.7,96.79,96.59,96.75,8754.0,94.0931,94.1807,93.9861,94.1418,8754.0
2024-08-09 15:10:00,96.76,96.94,96.72,96.81,27062.0,94.1515,94.3267,94.1126,94.2002,27062.0
2024-08-09 15:20:00,96.8,96.95,96.6,96.9,17789.0,94.1904,94.3364,93.9958,94.2878,17789.0
2024-08-09 15:30:00,96.88,96.99,96.74,96.78,28757.0,94.2683,94.3753,94.1321,94.171,28757.0
2024-08-09 15:40:00,96.8,96.93,96.7,96.78,23704.0,94.1904,94.3169,94.0931,94.171,23704.0
2024-08-09 15:50:00,96.76,96.76,96.2,96.28,190598.0,94.1515,94.1515,93.6066,93.6845,190598.0
2024-08-12 09:30:00,96.01,96.51,95.36,95.8,47212.0,93.4217,93.9083,92.7893,93.2174,47212.0
2024-08-12 09:40:00,95.7,95.72,95.1,95.42,12020.0,93.1201,93.1396,92.5363,92.8477,12020.0
2024-08-12 09:50:00,95.43,95.95,95.42,95.75,18060.0,92.8574,93.3634,92.8477,93.1688,18060.0
2024-08-12 10:00:00,95.75,96.37,95.68,96.37,46406.0,93.1688,93.772,93.1006,93.772,46406.0
2024-08-12 10:10:00,96.22,96.38,96.06,96.18,18213.0,93.6261,93.7818,93.4704,93.5872,18213.0
2024-08-12 10:20:00,96.24,96.6,96.24,96.43,36243.0,93.6455,93.9958,93.6455,93.8304,36243.0
2024-08-12 10:30:00,96.45,96.79,96.45,96.74,8244.0,93.8499,94.1807,93.8499,94.1321,8244.0
2024-08-12 10:40:00,96.78,96.88,96.73,96.87,5522.0,94.171,94.2683,94.1223,94.2586,5522.0
2024-08-12 10:50:00,96.85,96.92,96.65,96.83,13438.0,94.2391,94.3072,94.0445,94.2196,13438.0
2024-08-12 11:00:00,96.83,97.09,96.82,96.85,24198.0,94.2196,94.4726,94.2099,94.2391,24198.0
2024-08-12 11:10:00,96.93,97.04,96.8,96.88,11692.0,94.3169,94.424,94.1904,94.2683,11692.0
2024-08-12 11:20:00,96.94,96.94,96.12,96.3,13757.0,94.3267,94.3267,93.5288,93.7039,13757.0
2024-08-12 11:30:00,96.27,96.27,95.87,96.16,10592.0,93.6747,93.6747,93.2855,93.5677,10592.0
2024-08-12 11:40:00,96.12,96.34,96.08,96.33,18548.0,93.5288,93.7429,93.4899,93.7331,18548.0
2024-08-12 11:50:00,96.34,96.71,96.33,96.65,36584.0,93.7429,94.1029,93.7331,94.0445,36584.0
2024-08-12 12:00:00,96.59,96.7,96.22,96.31,8309.0,93.9861,94.0931,93.6261,93.7137,8309.0
2024-08-12 12:10:00,96.36,96.39,96.06,96.15,9782.0,93.7623,93.7915,93.4704,93.558,9782.0
2024-08-12 12:20:00,96.16,96.22,96.02,96.08,12884.0,93.5677,93.6261,93.4315,93.4899,12884.0
2024-08-12 12:30:00,96.06,96.2,95.97,96.19,11596.0,93.4704,93.6066,93.3828,93.5969,11596.0
2024-08-12 12:40:00,96.2,96.27,96.02,96.15,7957.0,93.6066,93.6747,93.4315,93.558,7957.0
2024-08-12 12:50:00,96.12,96.13,95.7,95.73,12580.0,93.5288,93.5385,93.1201,93.1493,12580.0
2024-08-12 13:00:00,95.7,95.82,95.62,95.81,7473.0,93.1201,93.2369,93.0423,93.2271,7473.0
2024-08-12 13:10:00,95.77,96.07,95.69,96.06,13575.0,93.1882,93.4801,93.1104,93.4704,13575.0
2024-08-12 13:20:00,96.05,96.28,96.03,96.21,10605.0,93.4607,93.6845,93.4412,93.6164,10605.0
2024-08-12 13:30:00,96.3,96.48,96.3,96.35,4255.0,93.7039,93.8791,93.7039,93.7526,4255.0
2024-08-12 13:40:00,96.39,96.4,96.16,96.16,4860.0,93.7915,93.8012,93.5677,93.5677,4860.0
2024-08-12 13:50:00,96.16,96.21,96.06,96.06,15354.0,93.5677,93.6164,93.4704,93.4704,15354.0
2024-08-12 14:00:00,96.09,96.15,96.01,96.01,7386.0,93.4996,93.558,93.4217,93.4217,7386.0
2024-08-12 14:10:00,96.04,96.18,96.01,96.08,8886.0,93.4509,93.5872,93.4217,93.4899,8886.0
2024-08-12 14:20:00,96.1,96.15,95.96,95.99,8952.0,93.5093,93.558,93.3731,93.4023,8952.0
2024-08-12 14:30:00,95.94,96.1,95.85,96.06,15027.0,93.3536,93.5093,93.2661,93.4704,15027.0
2024-08-12 14:40:00,96.04,96.05,95.85,95.9,6356.0,93.4509,93.4607,93.2661,93.3147,6356.0
2024-08-12 14:50:00,95.89,96.09,95.88,95.95,10838.0,93.305,93.4996,93.2953,93.3634,10838.0
2024-08-12 15:00:00,95.92,96.01,95.82,95.82,11646.0,93.3342,93.4217,93.2369,93.2369,11646.0
2024-08-12 15:10:00,95.85,95.96,95.75,95.89,11238.0,93.2661,93.3731,93.1688,93.305,11238.0
2024-08-12 15:20:00,95.92,95.99,95.81,95.94,27547.0,93.3342,93.4023,93.2271,93.3536,27547.0
2024-08-12 15:30:00,95.94,96.08,95.8,95.86,33740.0,93.3536,93.4899,93.2174,93.2758,33740.0
2024-08-12 15:40:00,95.88,95.91,95.75,95.76,22106.0,93.2953,93.3244,93.1688,93.1785,22106.0
2024-08-12 15:50:00,95.77,95.91,95.59,95.86,101292.0,93.1882,93.3244,93.0131,93.2758,101292.0
2024-08-13 09:30:00,97.19,97.47,96.71,97.28,32858.0,94.5699,94.8424,94.1029,94.6575,32858.0
2024-08-13 09:40:00,97.25,97.4,96.91,97.4,28695.0,94.6283,94.7743,94.2975,94.7743,28695.0
2024-08-13 09:50:00,97.39,97.6,97.2,97.47,23945.0,94.7645,94.9689,94.5797,94.8424,23945.0
2024-08-13 10:00:00,97.4,97.48,97.03,97.31,42286.0,94.7743,94.8521,94.4142,94.6867,42286.0
2024-08-13 10:10:00,97.34,97.66,97.27,97.53,28030.0,94.7159,95.0273,94.6478,94.9008,28030.0
2024-08-13 10:20:00,97.51,97.58,97.34,97.4,38196.0,94.8813,94.9494,94.7159,94.7743,38196.0
2024-08-13 10:30:00,97.41,97.41,97.05,97.34,31106.0,94.784,94.784,94.4337,94.7159,31106.0
2024-08-13 10:40:00,97.37,97.83,97.37,97.76,27969.0,94.7451,95.1927,94.7451,95.1246,27969.0
2024-08-13 10:50:00,97.76,97.86,97.7,97.79,26103.0,95.1246,95.2219,95.0662,95.1538,26103.0
2024-08-13 11:00:00,97.79,97.96,97.75,97.88,20381.0,95.1538,95.3192,95.1148,95.2413,20381.0
2024-08-13 11:10:00,97.85,97.97,97.77,97.9,23165.0,95.2121,95.3289,95.1343,95.2608,23165.0
2024-08-13 11:20:00,97.9,97.97,97.83,97.85,25852.0,95.2608,95.3289,95.1927,95.2121,25852.0
2024-08-13 11:30:00,97.85,98.04,97.76,97.98,16305.0,95.2121,95.397,95.1246,95.3386,16305.0
2024-08-13 11:40:00,97.98,97.99,97.8,97.97,16051.0,95.3386,95.3484,95.1635,95.3289,16051.0
2024-08-13 11:50:00,97.98,98.04,97.81,97.81,8771.0,95.3386,95.397,95.1732,95.1732,8771.0
2024-08-13 12:00:00,97.86,98.04,97.79,97.95,11409.0,95.2219,95.397,95.1538,95.3094,11409.0
2024-08-13 12:10:00,97.97,98.07,97.92,98.06,8111.0,95.3289,95.4262,95.2803,95.4165,8111.0
2024-08-13 12:20:00,98.06,98.1,97.94,97.97,10705.0,95.4165,95.4554,95.2997,95.3289,10705.0
2024-08-13 12:30:00,98.02,98.02,97.81,97.93,6740.0,95.3776,95.3776,95.1732,95.29,6740.0
2024-08-13 12:40:00,97.93,98.03,97.88,98.03,10719.0,95.29,95.3873,95.2413,95.3873,10719.0
2024-08-13 12:50:00,98.11,98.16,97.86,97.91,15212.0,95.4651,95.5138,95.2219,95.2705,15212.0
2024-08-13 13:00:00,97.94,97.95,97.65,97.79,15693.0,95.2997,95.3094,95.0175,95.1538,15693.0
2024-08-13 13:10:00,97.74,97.87,97.71,97.87,4596.0,95.1051,95.2316,95.0759,95.2316,4596.0
2024-08-13 13:20:00,97.78,97.78,97.49,97.55,13295.0,95.144,95.144,94.8618,94.9202,13295.0
2024-08-13 13:30:00,97.57,97.59,97.41,97.43,7923.0,94.9397,94.9592,94.784,94.8035,7923.0
2024-08-13 13:40:00,97.43,97.45,97.07,97.15,10645.0,94.8035,94.8229,94.4532,94.531,10645.0
2024-08-13 13:50:00,97.15,97.38,97.15,97.38,6396.0,94.531,94.7548,94.531,94.7548,6396.0
2024-08-13 14:00:00,97.38,97.58,97.28,97.58,12285.0,94.7548,94.9494,94.6575,94.9494,12285.0
2024-08-13 14:10:00,97.57,97.71,97.48,97.51,22909.0,94.9397,95.0759,94.8521,94.8813,22909.0
2024-08-13 14:20:00,97.55,97.67,97.55,97.62,11648.0,94.9202,95.037,94.9202,94.9883,11648.0
2024-08-13 14:30:00,97.63,97.69,97.56,97.69,13150.0,94.9981,95.0565,94.93,95.0565,13150.0
2024-08-13 14:40:00,97.67,97.69,97.52,97.52,6858.0,95.037,95.0565,94.891,94.891,6858.0
2024-08-13 14:50:00,97.55,97.58,97.32,97.38,19111.0,94.9202,94.9494,94.6964,94.7548,19111.0
2024-08-13 15:00:00,97.37,97.59,97.33,97.46,20767.0,94.7451,94.9592,94.7062,94.8327,20767.0
2024-08-13 15:10:00,97.48,97.51,97.38,97.4,10591.0,94.8521,94.8813,94.7548,94.7743,10591.0
2024-08-13 15:20:00,97.37,97.59,97.33,97.59,13392.0,94.7451,94.9592,94.7062,94.9592,13392.0
2024-08-13 15:30:00,97.6,97.8,97.6,97.73,17893.0,94.9689,95.1635,94.9689,95.0954,17893.0
2024-08-13 15:40:00,97.71,98.03,97.71,98.0,37666.0,95.0759,95.3873,95.0759,95.3581,37666.0
2024-08-13 15:50:00,97.98,98.23,97.78,98.2,173199.0,95.3386,95.5819,95.144,95.5527,173199.0
2024-08-14 09:30:00,98.82,99.0,98.18,98.97,39241.0,96.156,96.3311,95.5332,96.302,39241.0
2024-08-14 09:40:00,98.86,98.86,98.17,98.52,8483.0,96.1949,96.1949,95.5235,95.8641,8483.0
2024-08-14 09:50:00,98.51,98.51,98.0,98.09,23204.0,95.8544,95.8544,95.3581,95.4457,23204.0
2024-08-14 10:00:00,98.09,98.57,98.06,98.42,43970.0,95.4457,95.9127,95.4165,95.7668,43970.0
2024-08-14 10:10:00,98.31,98.36,98.08,98.36,44101.0,95.6597,95.7084,95.4359,95.7084,44101.0
2024-08-14 10:20:00,98.29,98.32,97.38,97.48,120174.0,95.6403,95.6695,94.7548,94.8521,120174.0
2024-08-14 10:30:00,97.49,97.53,96.73,97.01,26846.0,94.8618,94.9008,94.1223,94.3948,26846.0
2024-08-14 10:40:00,97.01,97.37,96.98,97.35,28567.0,94.3948,94.7451,94.3656,94.7256,28567.0
2024-08-14 10:50:00,97.39,97.49,97.26,97.39,17682.0,94.7645,94.8618,94.638,94.7645,17682.0
2024-08-14 11:00:00,97.45,97.5,97.24,97.36,15117.0,94.8229,94.8716,94.6186,94.7354,15117.0
2024-08-14 11:10:00,97.36,97.47,97.27,97.28,6431.0,94.7354,94.8424,94.6478,94.6575,6431.0
2024-08-14 11:20:00,97.3,97.34,97.17,97.25,21251.0,94.677,94.7159,94.5505,94.6283,21251.0
2024-08-14 11:30:00,97.28,97.41,97.18,97.38,24840.0,94.6575,94.784,94.5602,94.7548,24840.0
2024-08-14 11:40:00,97.38,97.57,97.07,97.48,25509.0,94.7548,94.9397,94.4532,94.8521,25509.0
2024-08-14 11:50:00,97.43,97.76,97.43,97.67,27911.0,94.8035,95.1246,94.8035,95.037,27911.0
2024-08-14 12:00:00,97.73,97.75,97.54,97.57,19392.0,95.0954,95.1148,94.9105,94.9397,19392.0
2024-08-14 12:10:00,97.58,97.58,97.15,97.23,14218.0,94.9494,94.9494,94.531,94.6089,14218.0
2024-08-14 12:20:00,97.23,97.23,96.69,96.89,12910.0,94.6089,94.6089,94.0834,94.278,12910.0
2024-08-14 12:30:00,96.87,97.02,96.85,97.02,6604.0,94.2586,94.4045,94.2391,94.4045,6604.0
2024-08-14 12:40:00,97.03,97.06,96.75,96.87,9301.0,94.4142,94.4434,94.1418,94.2586,9301.0
2024-08-14 12:50:00,96.9,97.28,96.9,97.28,180478.0,94.2878,94.6575,94.2878,94.6575,180478.0
2024-08-14 13:00:00,97.25,97.5,97.23,97.4,7782.0,94.6283,94.8716,94.6089,94.7743,7782.0
2024-08-14 13:10:00,97.32,97.35,97.21,97.23,7425.0,94.6964,94.7256,94.5894,94.6089,7425.0
2024-08-14 13:20:00,97.21,97.34,97.15,97.33,36329.0,94.5894,94.7159,94.531,94.7062,36329.0
2024-08-14 13:30:00,97.35,97.57,97.3,97.33,22426.0,94.7256,94.9397,94.677,94.7062,22426.0
2024-08-14 13:40:00,97.29,97.38,97.21,97.32,6642.0,94.6672,94.7548,94.5894,94.6964,6642.0
2024-08-14 13:50:00,97.35,97.36,97.21,97.32,11014.0,94.7256,94.7354,94.5894,94.6964,11014.0
2024-08-14 14:00:00,97.26,97.28,97.15,97.17,8965.0,94.638,94.6575,94.531,94.5505,8965.0
2024-08-14 14:10:00,97.16,97.24,97.12,97.16,9323.0,94.5407,94.6186,94.5018,94.5407,9323.0
2024-08-14 14:20:00,97.18,97.33,97.17,97.26,11305.0,94.5602,94.7062,94.5505,94.638,11305.0
2024-08-14 14:30:00,97.25,97.35,97.18,97.28,11459.0,94.6283,94.7256,94.5602,94.6575,11459.0
2024-08-14 14:40:00,97.28,97.35,97.16,97.18,55244.0,94.6575,94.7256,94.5407,94.5602,55244.0
2024-08-14 14:50:00,97.16,97.18,97.02,97.08,22113.0,94.5407,94.5602,94.4045,94.4629,22113.0
2024-08-14 15:00:00,97.07,97.28,97.05,97.15,16641.0,94.4532,94.6575,94.4337,94.531,16641.0
2024-08-14 15:10:00,97.17,97.22,96.94,96.98,16774.0,94.5505,94.5991,94.3267,94.3656,16774.0
2024-08-14 15:20:00,96.99,97.06,96.89,96.89,24734.0,94.3753,94.4434,94.278,94.278,24734.0
2024-08-14 15:30:00,96.9,96.96,96.75,96.9,167733.0,94.2878,94.3461,94.1418,94.2878,167733.0
2024-08-14 15:40:00,96.89,96.96,96.82,96.89,41146.0,94.278,94.3461,94.2099,94.278,41146.0
2024-08-14 15:50:00,96.9,97.26,96.78,97.01,187783.0,94.2878,94.638,94.171,94.3948,187783.0
2024-08-15 09:30:00,98.86,99.22,98.22,99.07,49308.0,96.1949,96.5452,95.5722,96.3993,49308.0
2024-08-15 09:40:00,99.07,99.19,98.46,98.68,45549.0,96.3993,96.516,95.8057,96.0198,45549.0
2024-08-15 09:50:00,98.68,99.16,98.56,99.11,46016.0,96.0198,96.4868,95.903,96.4382,46016.0
2024-08-15 10:00:00,99.12,99.29,98.65,98.74,18083.0,96.4479,96.6133,95.9906,96.0782,18083.0
2024-08-15 10:10:00,98.74,99.0,98.45,98.73,199412.0,96.0782,96.3311,95.796,96.0684,199412.0
2024-08-15 10:20:00,98.74,99.24,98.74,99.18,86041.0,96.0782,96.5647,96.0782,96.5063,86041.0
2024-08-15 10:30:00,99.18,99.39,98.89,99.36,46688.0,96.5063,96.7106,96.2241,96.6814,46688.0
2024-08-15 10:40:00,99.41,99.47,99.26,99.39,22721.0,96.7301,96.7885,96.5841,96.7106,22721.0
2024-08-15 10:50:00,99.4,99.4,99.03,99.16,32717.0,96.7204,96.7204,96.3603,96.4868,32717.0
2024-08-15 11:00:00,99.17,99.43,99.1,99.4,18059.0,96.4966,96.7495,96.4284,96.7204,18059.0
2024-08-15 11:10:00,99.37,99.45,99.3,99.31,12298.0,96.6912,96.769,96.6231,96.6328,12298.0
2024-08-15 11:20:00,99.34,99.44,99.25,99.36,47268.0,96.662,96.7593,96.5744,96.6814,47268.0
2024-08-15 11:30:00,99.35,99.56,99.32,99.56,38045.0,96.6717,96.876,96.6425,96.876,38045.0
2024-08-15 11:40:00,99.6,99.8,99.58,99.76,28040.0,96.915,97.1096,96.8955,97.0707,28040.0
2024-08-15 11:50:00,99.72,100.07,99.71,99.77,33903.0,97.0317,97.3723,97.022,97.0804,33903.0
2024-08-15 12:00:00,99.77,100.08,99.76,99.99,20464.0,97.0804,97.382,97.0707,97.2945,20464.0
2024-08-15 12:10:00,99.99,100.16,99.99,100.08,20554.0,97.2945,97.4599,97.2945,97.382,20554.0
2024-08-15 12:20:00,100.08,100.14,99.9,99.94,16550.0,97.382,97.4404,97.2069,97.2458,16550.0
2024-08-15 12:30:00,99.95,100.08,99.81,99.81,38468.0,97.2555,97.382,97.1193,97.1193,38468.0
2024-08-15 12:40:00,99.79,99.81,99.4,99.5,17087.0,97.0998,97.1193,96.7204,96.8177,17087.0
2024-08-15 12:50:00,99.5,99.56,99.29,99.29,25036.0,96.8177,96.876,96.6133,96.6133,25036.0
2024-08-15 13:00:00,99.28,99.36,99.21,99.27,27316.0,96.6036,96.6814,96.5355,96.5939,27316.0
2024-08-15 13:10:00,99.29,99.4,99.23,99.35,43601.0,96.6133,96.7204,96.5549,96.6717,43601.0
2024-08-15 13:20:00,99.35,99.47,99.28,99.31,14991.0,96.6717,96.7885,96.6036,96.6328,14991.0
2024-08-15 13:30:00,99.28,99.53,99.28,99.45,19572.0,96.6036,96.8469,96.6036,96.769,19572.0
2024-08-15 13:40:00,99.45,99.55,99.43,99.53,13091.0,96.769,96.8663,96.7495,96.8469,13091.0
2024-08-15 13:50:00,99.52,99.54,99.39,99.51,15761.0,96.8371,96.8566,96.7106,96.8274,15761.0
2024-08-15 14:00:00,99.49,99.6,99.41,99.54,13741.0,96.8079,96.915,96.7301,96.8566,13741.0
2024-08-15 14:10:00,99.52,99.52,99.32,99.47,15566.0,96.8371,96.8371,96.6425,96.7885,15566.0
2024-08-15 14:20:00,99.47,99.51,99.41,99.43,16696.0,96.7885,96.8274,96.7301,96.7495,16696.0
2024-08-15 14:30:00,99.44,99.58,99.4,99.54,16668.0,96.7593,96.8955,96.7204,96.8566,16668.0
2024-08-15 14:40:00,99.56,99.7,99.54,99.7,12117.0,96.876,97.0123,96.8566,97.0123,12117.0
2024-08-15 14:50:00,99.68,99.74,99.62,99.67,15010.0,96.9928,97.0512,96.9344,96.9831,15010.0
2024-08-15 15:00:00,99.65,99.75,99.51,99.74,20861.0,96.9636,97.0609,96.8274,97.0512,20861.0
2024-08-15 15:10:00,99.72,99.74,99.58,99.58,19219.0,97.0317,97.0512,96.8955,96.8955,19219.0
2024-08-15 15:20:00,99.55,99.87,99.55,99.84,18150.0,96.8663,97.1777,96.8663,97.1485,18150.0
2024-08-15 15:30:00,99.83,100.02,99.82,99.87,59738.0,97.1388,97.3236,97.129,97.1777,59738.0
2024-08-15 15:40:00,99.87,100.03,99.84,99.85,62876.0,97.1777,97.3334,97.1485,97.1582,62876.0
2024-08-15 15:50:00,99.84,99.95,99.53,99.59,167613.0,97.1485,97.2555,96.8469,96.9052,167613.0
2024-08-16 09:30:00,100.2,100.4,99.36,100.27,82912.0,97.4988,97.6934,96.6814,97.5669,82912.0
2024-08-16 09:40:00,100.2,100.44,99.86,99.98,31226.0,97.4988,97.7323,97.168,97.2847,31226.0
2024-08-16 09:50:00,99.92,100.4,99.92,100.19,34069.0,97.2263,97.6934,97.2263,97.4891,34069.0
2024-08-16 10:00:00,100.19,100.63,100.19,100.6,24552.0,97.4891,97.9172,97.4891,97.888,24552.0
2024-08-16 10:10:00,100.55,101.07,100.54,101.01,23362.0,97.8394,98.3453,97.8296,98.287,23362.0
2024-08-16 10:20:00,101.02,101.25,100.9,101.19,27103.0,98.2967,98.5205,98.1799,98.4621,27103.0
2024-08-16 10:30:00,101.14,101.23,100.87,101.16,22944.0,98.4135,98.501,98.1507,98.4329,22944.0
2024-08-16 10:40:00,101.09,101.66,100.98,101.54,80065.0,98.3648,98.9194,98.2578,98.8027,80065.0
2024-08-16 10:50:00,101.57,102.15,101.51,101.92,73183.0,98.8319,99.3962,98.7735,99.1724,73183.0
2024-08-16 11:00:00,101.94,102.11,101.67,102.08,39291.0,99.1919,99.3573,98.9292,99.3281,39291.0
2024-08-16 11:10:00,102.08,102.27,101.83,101.85,30089.0,99.3281,99.513,99.0848,99.1043,30089.0
2024-08-16 11:20:00,101.85,101.9,101.62,101.78,62123.0,99.1043,99.153,98.8805,99.0362,62123.0
2024-08-16 11:30:00,101.79,101.84,101.66,101.78,33729.0,99.0459,99.0946,98.9194,99.0362,33729.0
2024-08-16 11:40:00,101.8,101.92,101.67,101.67,35930.0,99.0557,99.1724,98.9292,98.9292,35930.0
2024-08-16 11:50:00,101.68,101.95,101.64,101.85,36644.0,98.9389,99.2016,98.9,99.1043,36644.0
2024-08-16 12:00:00,101.85,102.05,101.78,102.05,23641.0,99.1043,99.2989,99.0362,99.2989,23641.0
2024-08-16 12:10:00,102.03,102.22,101.99,102.02,35853.0,99.2795,99.4643,99.2405,99.2697,35853.0
2024-08-16 12:20:00,102.01,102.13,102.0,102.09,22847.0,99.26,99.3768,99.2503,99.3378,22847.0
2024-08-16 12:30:00,102.08,102.3,102.07,102.28,25904.0,99.3281,99.5422,99.3184,99.5227,25904.0
2024-08-16 12:40:00,102.28,102.28,102.15,102.21,16625.0,99.5227,99.5227,99.3962,99.4546,16625.0
2024-08-16 12:50:00,102.21,102.26,102.15,102.2,17631.0,99.4546,99.5033,99.3962,99.4449,17631.0
2024-08-16 13:00:00,102.2,102.21,102.04,102.07,17407.0,99.4449,99.4546,99.2892,99.3184,17407.0
2024-08-16 13:10:00,102.08,102.2,102.04,102.14,12854.0,99.3281,99.4449,99.2892,99.3865,12854.0
2024-08-16 13:20:00,102.15,102.19,102.04,102.06,16764.0,99.3962,99.4351,99.2892,99.3086,16764.0
2024-08-16 13:30:00,102.07,102.17,102.06,102.1,15239.0,99.3184,99.4157,99.3086,99.3476,15239.0
2024-08-16 13:40:00,102.12,102.18,102.0,102.14,23451.0,99.367,99.4254,99.2503,99.3865,23451.0
2024-08-16 13:50:00,102.15,102.17,101.91,102.06,23953.0,99.3962,99.4157,99.1627,99.3086,23953.0
2024-08-16 14:00:00,102.06,102.07,101.97,101.98,16362.0,99.3086,99.3184,99.2211,99.2308,16362.0
2024-08-16 14:10:00,102.0,102.2,102.0,102.18,21071.0,99.2503,99.4449,99.2503,99.4254,21071.0
2024-08-16 14:20:00,102.17,102.35,102.07,102.33,28506.0,99.4157,99.5908,99.3184,99.5714,28506.0
2024-08-16 14:30:00,102.33,102.45,102.29,102.32,35103.0,99.5714,99.6881,99.5324,99.5616,35103.0
2024-08-16 14:40:00,102.31,102.36,102.16,102.19,20250.0,99.5519,99.6006,99.406,99.4351,20250.0
2024-08-16 14:50:00,102.19,102.19,102.05,102.18,23203.0,99.4351,99.4351,99.2989,99.4254,23203.0
2024-08-16 15:00:00,102.16,102.29,102.11,102.25,25386.0,99.406,99.5324,99.3573,99.4935,25386.0
2024-08-16 15:10:00,102.23,102.56,102.15,102.54,57715.0,99.4741,99.7952,99.3962,99.7757,57715.0
2024-08-16 15:20:00,102.52,102.57,102.19,102.34,70832.0,99.7562,99.8049,99.4351,99.5811,70832.0
2024-08-16 15:30:00,102.33,102.35,102.09,102.14,49979.0,99.5714,99.5908,99.3378,99.3865,49979.0
2024-08-16 15:40:00,102.13,102.15,101.72,101.97,52925.0,99.3768,99.3962,98.9778,99.2211,52925.0
2024-08-16 15:50:00,101.93,102.16,101.7,101.7,225134.0,99.1822,99.406,98.9584,98.9584,225134.0
2024-08-19 09:30:00,101.56,101.69,100.75,101.24,57047.0,98.8221,98.9486,98.034,98.5108,57047.0
2024-08-19 09:40:00,101.15,101.55,101.14,101.4,17042.0,98.4232,98.8124,98.4135,98.6664,17042.0
2024-08-19 09:50:00,101.46,101.46,100.8,100.8,27267.0,98.7248,98.7248,98.0826,98.0826,27267.0
2024-08-19 10:00:00,100.8,101.18,100.75,101.16,17815.0,98.0826,98.4524,98.034,98.4329,17815.0
2024-08-19 10:10:00,101.19,101.23,100.96,100.97,22681.0,98.4621,98.501,98.2383,98.248,22681.0
2024-08-19 10:20:00,101.02,101.88,101.02,101.71,49556.0,98.2967,99.1335,98.2967,98.9681,49556.0
2024-08-19 10:30:00,101.75,101.75,101.57,101.65,15169.0,99.007,99.007,98.8319,98.9097,15169.0
2024-08-19 10:40:00,101.69,101.97,101.61,101.81,16881.0,98.9486,99.2211,98.8708,99.0654,16881.0
2024-08-19 10:50:00,101.81,102.05,101.81,101.95,29953.0,99.0654,99.2989,99.0654,99.2016,29953.0
2024-08-19 11:00:00,101.95,102.06,101.93,101.96,32635.0,99.2016,99.3086,99.1822,99.2113,32635.0
2024-08-19 11:10:00,101.96,101.96,101.66,101.76,27415.0,99.2113,99.2113,98.9194,99.0167,27415.0
2024-08-19 11:20:00,101.77,102.37,101.76,102.23,164880.0,99.0265,99.6103,99.0167,99.4741,164880.0
2024-08-19 11:30:00,102.23,102.25,102.05,102.19,14800.0,99.4741,99.4935,99.2989,99.4351,14800.0
2024-08-19 11:40:00,102.2,102.45,102.19,102.38,26901.0,99.4449,99.6881,99.4351,99.62,26901.0
2024-08-19 11:50:00,102.38,102.45,102.16,102.24,35632.0,99.62,99.6881,99.406,99.4838,35632.0
2024-08-19 12:00:00,102.22,102.24,101.7,101.75,32992.0,99.4643,99.4838,98.9584,99.007,32992.0
2024-08-19 12:10:00,101.79,101.97,101.76,101.9,15400.0,99.0459,99.2211,99.0167,99.153,15400.0
2024-08-19 12:20:00,101.92,102.34,101.92,102.27,46295.0,99.1724,99.5811,99.1724,99.513,46295.0
2024-08-19 12:30:00,102.23,102.33,102.07,102.27,25765.0,99.4741,99.5714,99.3184,99.513,25765.0
2024-08-19 12:40:00,102.28,102.39,102.25,102.33,20886.0,99.5227,99.6298,99.4935,99.5714,20886.0
2024-08-19 12:50:00,102.34,102.69,102.31,102.41,145770.0,99.5811,99.9217,99.5519,99.6492,145770.0
2024-08-19 13:00:00,102.44,102.7,102.4,102.7,193000.0,99.6784,99.9314,99.6395,99.9314,193000.0
2024-08-19 13:10:00,102.73,102.91,102.52,102.89,14011.0,99.9606,100.1357,99.7562,100.1163,14011.0
2024-08-19 13:20:00,102.87,103.27,102.83,103.22,26224.0,100.0968,100.486,100.0579,100.4374,26224.0
2024-08-19 13:30:00,103.19,103.4,103.19,103.29,20463.0,100.4082,100.6125,100.4082,100.5055,20463.0
2024-08-19 13:40:00,103.3,103.39,103.25,103.28,13336.0,100.5152,100.6028,100.4666,100.4958,13336.0
2024-08-19 13:50:00,103.28,103.59,103.27,103.58,14757.0,100.4958,100.7974,100.486,100.7877,14757.0
2024-08-19 14:00:00,103.58,103.73,103.53,103.67,46369.0,100.7877,100.9336,100.739,100.8752,46369.0
2024-08-19 14:10:00,103.64,103.69,103.52,103.59,17656.0,100.8461,100.8947,100.7293,100.7974,17656.0
2024-08-19 14:20:00,103.57,103.74,103.45,103.72,20654.0,100.7779,100.9434,100.6612,100.9239,20654.0
2024-08-19 14:30:00,103.71,103.72,103.39,103.5,25326.0,100.9142,100.9239,100.6028,100.7098,25326.0
2024-08-19 14:40:00,103.51,103.57,103.38,103.38,15105.0,100.7196,100.7779,100.5931,100.5931,15105.0
2024-08-19 14:50:00,103.38,103.43,103.14,103.14,15372.0,100.5931,100.6417,100.3595,100.3595,15372.0
2024-08-19 15:00:00,103.09,103.26,103.05,103.23,27713.0,100.3109,100.4763,100.272,100.4471,27713.0
2024-08-19 15:10:00,103.23,103.29,103.14,103.25,21922.0,100.4471,100.5055,100.3595,100.4666,21922.0
2024-08-19 15:20:00,103.26,103.56,103.22,103.52,32128.0,100.4763,100.7682,100.4374,100.7293,32128.0
2024-08-19 15:30:00,103.51,103.54,103.35,103.47,32490.0,100.7196,100.7488,100.5639,100.6806,32490.0
2024-08-19 15:40:00,103.49,103.58,103.38,103.46,38333.0,100.7001,100.7877,100.5931,100.6709,38333.0
2024-08-19 15:50:00,103.49,103.99,103.39,103.97,164221.0,100.7001,101.1866,100.6028,101.1672,164221.0
2024-08-20 09:30:00,103.83,103.9,103.16,103.55,16031.0,101.0309,101.099,100.379,100.7585,16031.0
2024-08-20 09:40:00,103.46,103.92,103.46,103.79,7954.0,100.6709,101.1185,100.6709,100.992,7954.0
2024-08-20 09:50:00,103.68,104.01,103.66,103.85,12262.0,100.885,101.2061,100.8655,101.0504,12262.0
2024-08-20 10:00:00,103.89,104.04,103.51,103.75,29494.0,101.0893,101.2353,100.7196,100.9531,29494.0
2024-08-20 10:10:00,103.7,103.75,103.26,103.39,10880.0,100.9044,100.9531,100.4763,100.6028,10880.0
2024-08-20 10:20:00,103.39,103.58,103.29,103.35,13397.0,100.6028,100.7877,100.5055,100.5639,13397.0
2024-08-20 10:30:00,103.35,103.48,102.95,102.96,14473.0,100.5639,100.6904,100.1747,100.1844,14473.0
2024-08-20 10:40:00,102.95,103.51,102.82,103.51,15505.0,100.1747,100.7196,100.0482,100.7196,15505.0
2024-08-20 10:50:00,103.48,103.6,103.36,103.51,145135.0,100.6904,100.8071,100.5736,100.7196,145135.0
2024-08-20 11:00:00,103.56,103.72,103.51,103.69,7277.0,100.7682,100.9239,100.7196,100.8947,7277.0
2024-08-20 11:10:00,103.71,103.87,103.67,103.84,6893.0,100.9142,101.0699,100.8752,101.0407,6893.0
2024-08-20 11:20:00,103.84,104.19,103.84,104.13,20164.0,101.0407,101.3812,101.0407,101.3228,20164.0
2024-08-20 11:30:00,104.13,104.65,104.13,104.5,15288.0,101.3228,101.8288,101.3228,101.6829,15288.0
2024-08-20 11:40:00,104.51,104.58,104.36,104.4,25821.0,101.6926,101.7607,101.5466,101.5856,25821.0
2024-08-20 11:50:00,104.44,104.61,104.28,104.55,11781.0,101.6245,101.7899,101.4688,101.7315,11781.0
2024-08-20 12:00:00,104.52,104.6,104.42,104.51,8328.0,101.7023,101.7802,101.605,101.6926,8328.0
2024-08-20 12:10:00,104.51,104.52,104.34,104.45,14700.0,101.6926,101.7023,101.5272,101.6342,14700.0
2024-08-20 12:20:00,104.42,104.48,104.34,104.38,10237.0,101.605,101.6634,101.5272,101.5661,10237.0
2024-08-20 12:30:00,104.35,104.43,104.25,104.39,10509.0,101.5369,101.6148,101.4396,101.5758,10509.0
2024-08-20 12:40:00,104.37,104.7,104.37,104.7,12056.0,101.5564,101.8775,101.5564,101.8775,12056.0
2024-08-20 12:50:00,104.69,104.7,104.52,104.57,16603.0,101.8677,101.8775,101.7023,101.751,16603.0
2024-08-20 13:00:00,104.57,104.77,104.41,104.77,17147.0,101.751,101.9456,101.5953,101.9456,17147.0
2024-08-20 13:10:00,104.77,104.84,104.67,104.84,11169.0,101.9456,102.0137,101.8483,102.0137,11169.0
2024-08-20 13:20:00,104.83,104.84,104.66,104.79,10156.0,102.004,102.0137,101.8386,101.9651,10156.0
2024-08-20 13:30:00,104.79,104.89,104.66,104.68,8868.0,101.9651,102.0624,101.8386,101.858,8868.0
2024-08-20 13:40:00,104.66,104.83,104.64,104.8,14068.0,101.8386,102.004,101.8191,101.9748,14068.0
2024-08-20 13:50:00,104.8,104.99,104.79,104.95,24124.0,101.9748,102.1597,101.9651,102.1207,24124.0
2024-08-20 14:00:00,104.95,105.02,104.71,104.85,21611.0,102.1207,102.1889,101.8872,102.0234,21611.0
2024-08-20 14:10:00,104.83,104.86,104.61,104.81,21025.0,102.004,102.0332,101.7899,101.9845,21025.0
2024-08-20 14:20:00,104.77,104.77,104.59,104.6,10941.0,101.9456,101.9456,101.7704,101.7802,10941.0
2024-08-20 14:30:00,104.66,104.71,104.61,104.65,9959.0,101.8386,101.8872,101.7899,101.8288,9959.0
2024-08-20 14:40:00,104.67,104.82,104.66,104.78,12171.0,101.8483,101.9942,101.8386,101.9553,12171.0
2024-08-20 14:50:00,104.79,104.88,104.73,104.88,14407.0,101.9651,102.0526,101.9067,102.0526,14407.0
2024-08-20 15:00:00,104.88,104.94,104.78,104.78,14107.0,102.0526,102.111,101.9553,101.9553,14107.0
2024-08-20 15:10:00,104.78,104.79,104.57,104.58,20466.0,101.9553,101.9651,101.751,101.7607,20466.0
2024-08-20 15:20:00,104.59,104.64,104.45,104.5,29366.0,101.7704,101.8191,101.6342,101.6829,29366.0
2024-08-20 15:30:00,104.52,104.52,104.33,104.44,22045.0,101.7023,101.7023,101.5175,101.6245,22045.0
2024-08-20 15:40:00,104.46,104.47,104.09,104.21,54952.0,101.6439,101.6537,101.2839,101.4007,54952.0
2024-08-20 15:50:00,104.19,104.2,103.39,103.55,201618.0,101.3812,101.391,100.6028,100.7585,201618.0
2024-08-21 09:30:00,104.2,104.9,103.75,104.59,50764.0,101.391,102.0721,100.9531,101.7704,50764.0
2024-08-21 09:40:00,104.73,104.75,104.28,104.4,7915.0,101.9067,101.9261,101.4688,101.5856,7915.0
2024-08-21 09:50:00,104.46,104.59,103.89,103.94,13992.0,101.6439,101.7704,101.0893,101.138,13992.0
2024-08-21 10:00:00,103.98,104.1,103.71,104.05,24751.0,101.1769,101.2937,100.9142,101.245,24751.0
2024-08-21 10:10:00,104.05,104.09,103.6,103.98,9005.0,101.245,101.2839,100.8071,101.1769,9005.0
2024-08-21 10:20:00,103.97,104.11,103.88,104.09,4713.0,101.1672,101.3034,101.0796,101.2839,4713.0
2024-08-21 10:30:00,104.13,104.46,104.0,104.37,8050.0,101.3228,101.6439,101.1964,101.5564,8050.0
2024-08-21 10:40:00,104.4,104.57,104.2,104.26,5149.0,101.5856,101.751,101.391,101.4493,5149.0
2024-08-21 10:50:00,104.19,104.19,103.63,103.65,8464.0,101.3812,101.3812,100.8363,100.8558,8464.0
2024-08-21 11:00:00,103.55,103.82,103.47,103.75,7559.0,100.7585,101.0212,100.6806,100.9531,7559.0
2024-08-21 11:10:00,103.69,103.98,103.69,103.93,7608.0,100.8947,101.1769,100.8947,101.1282,7608.0
2024-08-21 11:20:00,103.96,104.06,103.93,103.94,6338.0,101.1574,101.2547,101.1282,101.138,6338.0
2024-08-21 11:30:00,103.86,104.03,103.85,103.9,4853.0,101.0601,101.2255,101.0504,101.099,4853.0
2024-08-21 11:40:00,103.88,103.9,103.65,103.69,9491.0,101.0796,101.099,100.8558,100.8947,9491.0
2024-08-21 11:50:00,103.61,103.73,103.58,103.69,13042.0,100.8169,100.9336,100.7877,100.8947,13042.0
2024-08-21 12:00:00,103.66,103.78,103.45,103.72,10548.0,100.8655,100.9823,100.6612,100.9239,10548.0
2024-08-21 12:10:00,103.73,104.0,103.65,104.0,6632.0,100.9336,101.1964,100.8558,101.1964,6632.0
2024-08-21 12:20:00,104.02,104.09,103.99,104.06,4274.0,101.2158,101.2839,101.1866,101.2547,4274.0
2024-08-21 12:30:00,104.0,104.18,103.96,104.11,12767.0,101.1964,101.3715,101.1574,101.3034,12767.0
2024-08-21 12:40:00,104.13,104.3,104.09,104.21,11179.0,101.3228,101.4883,101.2839,101.4007,11179.0
2024-08-21 12:50:00,104.18,104.37,104.16,104.3,6403.0,101.3715,101.5564,101.352,101.4883,6403.0
2024-08-21 13:00:00,104.3,104.3,104.13,104.22,6878.0,101.4883,101.4883,101.3228,101.4104,6878.0
2024-08-21 13:10:00,104.21,104.28,104.0,104.0,8621.0,101.4007,101.4688,101.1964,101.1964,8621.0
2024-08-21 13:20:00,103.97,104.08,103.97,104.01,6517.0,101.1672,101.2742,101.1672,101.2061,6517.0
2024-08-21 13:30:00,104.0,104.05,103.73,103.76,11473.0,101.1964,101.245,100.9336,100.9628,11473.0
2024-08-21 13:40:00,103.76,103.79,103.55,103.58,18420.0,100.9628,100.992,100.7585,100.7877,18420.0
2024-08-21 13:50:00,103.6,103.64,103.43,103.6,23515.0,100.8071,100.8461,100.6417,100.8071,23515.0
2024-08-21 14:00:00,103.65,104.01,103.61,103.87,11775.0,100.8558,101.2061,100.8169,101.0699,11775.0
2024-08-21 14:10:00,103.88,103.88,103.74,103.83,11907.0,101.0796,101.0796,100.9434,101.0309,11907.0
2024-08-21 14:20:00,103.88,104.0,103.77,104.0,10233.0,101.0796,101.1964,100.9726,101.1964,10233.0
2024-08-21 14:30:00,104.0,104.12,103.85,103.95,14805.0,101.1964,101.3131,101.0504,101.1477,14805.0
2024-08-21 14:40:00,103.94,103.98,103.81,103.94,9884.0,101.138,101.1769,101.0115,101.138,9884.0
2024-08-21 14:50:00,103.94,104.08,103.91,104.01,15946.0,101.138,101.2742,101.1088,101.2061,15946.0
2024-08-21 15:00:00,104.0,104.04,103.79,103.84,17554.0,101.1964,101.2353,100.992,101.0407,17554.0
2024-08-21 15:10:00,103.86,103.92,103.85,103.9,12666.0,101.0601,101.1185,101.0504,101.099,12666.0
2024-08-21 15:20:00,103.92,104.03,103.8,104.02,19887.0,101.1185,101.2255,101.0017,101.2158,19887.0
2024-08-21 15:30:00,103.96,104.09,103.92,104.0,24829.0,101.1574,101.2839,101.1185,101.1964,24829.0
2024-08-21 15:40:00,104.02,104.17,103.9,104.16,27658.0,101.2158,101.3618,101.099,101.352,27658.0
2024-08-21 15:50:00,104.18,104.5,104.1,104.46,107449.0,101.3715,101.6829,101.2937,101.6439,107449.0
2024-08-22 09:30:00,104.82,105.21,104.32,104.45,31600.0,101.9942,102.3737,101.5077,101.6342,31600.0
2024-08-22 09:40:00,104.45,104.9,104.44,104.54,8900.0,101.6342,102.0721,101.6245,101.7218,8900.0
2024-08-22 09:50:00,104.54,104.96,104.42,104.78,5135.0,101.7218,102.1305,101.605,101.9553,5135.0
2024-08-22 10:00:00,104.79,104.93,104.44,104.48,9421.0,101.9651,102.1013,101.6245,101.6634,9421.0
2024-08-22 10:10:00,104.38,104.5,104.34,104.34,4885.0,101.5661,101.6829,101.5272,101.5272,4885.0
2024-08-22 10:20:00,104.37,104.73,104.36,104.53,6253.0,101.5564,101.9067,101.5466,101.7121,6253.0
2024-08-22 10:30:00,104.53,104.79,104.48,104.79,5299.0,101.7121,101.9651,101.6634,101.9651,5299.0
2024-08-22 10:40:00,104.74,104.76,104.59,104.72,3586.0,101.9164,101.9359,101.7704,101.8969,3586.0
2024-08-22 10:50:00,104.58,104.7,104.52,104.67,3498.0,101.7607,101.8775,101.7023,101.8483,3498.0
2024-08-22 11:00:00,104.73,104.89,104.66,104.68,7149.0,101.9067,102.0624,101.8386,101.858,7149.0
2024-08-22 11:10:00,104.7,104.79,104.6,104.61,6646.0,101.8775,101.9651,101.7802,101.7899,6646.0
2024-08-22 11:20:00,104.54,104.61,104.4,104.52,6696.0,101.7218,101.7899,101.5856,101.7023,6696.0
2024-08-22 11:30:00,104.56,104.59,104.2,104.2,7395.0,101.7413,101.7704,101.391,101.391,7395.0
2024-08-22 11:40:00,104.19,104.35,103.7,103.72,11933.0,101.3812,101.5369,100.9044,100.9239,11933.0
2024-08-22 11:50:00,103.66,103.9,103.64,103.9,5243.0,100.8655,101.099,100.8461,101.099,5243.0
2024-08-22 12:00:00,103.77,104.18,103.77,104.18,9665.0,100.9726,101.3715,100.9726,101.3715,9665.0
2024-08-22 12:10:00,104.26,104.33,104.2,104.29,4040.0,101.4493,101.5175,101.391,101.4785,4040.0
2024-08-22 12:20:00,104.36,104.56,104.31,104.54,17605.0,101.5466,101.7413,101.498,101.7218,17605.0
2024-08-22 12:30:00,104.54,104.78,104.51,104.73,15798.0,101.7218,101.9553,101.6926,101.9067,15798.0
2024-08-22 12:40:00,104.78,104.84,104.65,104.72,8463.0,101.9553,102.0137,101.8288,101.8969,8463.0
2024-08-22 12:50:00,104.64,104.65,104.14,104.14,13679.0,101.8191,101.8288,101.3326,101.3326,13679.0
2024-08-22 13:00:00,104.14,104.21,103.95,104.19,15569.0,101.3326,101.4007,101.1477,101.3812,15569.0
2024-08-22 13:10:00,104.26,104.54,104.26,104.45,12757.0,101.4493,101.7218,101.4493,101.6342,12757.0
2024-08-22 13:20:00,104.49,104.51,104.36,104.36,11299.0,101.6731,101.6926,101.5466,101.5466,11299.0
2024-08-22 13:30:00,104.35,104.35,104.03,104.19,11743.0,101.5369,101.5369,101.2255,101.3812,11743.0
2024-08-22 13:40:00,104.17,104.17,103.84,103.86,9425.0,101.3618,101.3618,101.0407,101.0601,9425.0
2024-08-22 13:50:00,103.85,103.89,103.34,103.42,27901.0,101.0504,101.0893,100.5541,100.632,27901.0
2024-08-22 14:00:00,103.41,103.45,103.32,103.41,14773.0,100.6223,100.6612,100.5347,100.6223,14773.0
2024-08-22 14:10:00,103.37,103.44,103.21,103.43,5911.0,100.5833,100.6514,100.4276,100.6417,5911.0
2024-08-22 14:20:00,103.47,103.69,103.4,103.69,18697.0,100.6806,100.8947,100.6125,100.8947,18697.0
2024-08-22 14:30:00,103.6,103.75,103.56,103.69,7455.0,100.8071,100.9531,100.7682,100.8947,7455.0
2024-08-22 14:40:00,103.67,103.87,103.62,103.81,9183.0,100.8752,101.0699,100.8266,101.0115,9183.0
2024-08-22 14:50:00,103.79,103.83,103.43,103.48,32292.0,100.992,101.0309,100.6417,100.6904,32292.0
2024-08-22 15:00:00,103.52,103.76,103.52,103.59,5383.0,100.7293,100.9628,100.7293,100.7974,5383.0
2024-08-22 15:10:00,103.54,103.62,103.45,103.53,5751.0,100.7488,100.8266,100.6612,100.739,5751.0
2024-08-22 15:20:00,103.49,103.5,103.22,103.34,10569.0,100.7001,100.7098,100.4374,100.5541,10569.0
2024-08-22 15:30:00,103.3,103.37,103.08,103.33,9766.0,100.5152,100.5833,100.3012,100.5444,9766.0
2024-08-22 15:40:00,103.32,103.58,103.23,103.52,16485.0,100.5347,100.7877,100.4471,100.7293,16485.0
2024-08-22 15:50:00,103.5,103.51,102.91,103.21,89509.0,100.7098,100.7196,100.1357,100.4276,89509.0
2024-08-23 09:30:00,104.34,104.34,103.48,103.63,16220.0,101.5272,101.5272,100.6904,100.8363,16220.0
2024-08-23 09:40:00,103.76,103.9,103.62,103.82,12786.0,100.9628,101.099,100.8266,101.0212,12786.0
2024-08-23 09:50:00,103.81,103.81,103.57,103.66,5865.0,101.0115,101.0115,100.7779,100.8655,5865.0
2024-08-23 10:00:00,103.66,104.34,103.65,104.23,21676.0,100.8655,101.5272,100.8558,101.4202,21676.0
2024-08-23 10:10:00,104.2,104.47,103.83,103.86,9049.0,101.391,101.6537,101.0309,101.0601,9049.0
2024-08-23 10:20:00,103.87,104.05,103.77,103.94,8126.0,101.0699,101.245,100.9726,101.138,8126.0
2024-08-23 10:30:00,103.95,104.18,103.84,104.08,12965.0,101.1477,101.3715,101.0407,101.2742,12965.0
2024-08-23 10:40:00,104.08,104.44,103.5,103.75,10105.0,101.2742,101.6245,100.7098,100.9531,10105.0
2024-08-23 10:50:00,103.76,104.18,103.58,104.18,12494.0,100.9628,101.3715,100.7877,101.3715,12494.0
2024-08-23 11:00:00,104.15,104.19,104.04,104.12,6113.0,101.3423,101.3812,101.2353,101.3131,6113.0
2024-08-23 11:10:00,104.13,104.67,103.85,104.66,11767.0,101.3228,101.8483,101.0504,101.8386,11767.0
2024-08-23 11:20:00,104.58,104.6,104.34,104.44,2891.0,101.7607,101.7802,101.5272,101.6245,2891.0
2024-08-23 11:30:00,104.45,104.45,104.26,104.41,7293.0,101.6342,101.6342,101.4493,101.5953,7293.0
2024-08-23 11:40:00,104.39,104.5,104.1,104.24,5005.0,101.5758,101.6829,101.2937,101.4299,5005.0
2024-08-23 11:50:00,104.1,104.1,103.9,104.01,3448.0,101.2937,101.2937,101.099,101.2061,3448.0
2024-08-23 12:00:00,103.88,103.92,103.69,103.69,4146.0,101.0796,101.1185,100.8947,100.8947,4146.0
2024-08-23 12:10:00,103.7,103.83,103.63,103.78,7032.0,100.9044,101.0309,100.8363,100.9823,7032.0
2024-08-23 12:20:00,103.77,103.81,103.62,103.72,4452.0,100.9726,101.0115,100.8266,100.9239,4452.0
2024-08-23 12:30:00,103.72,103.94,103.71,103.82,4658.0,100.9239,101.138,100.9142,101.0212,4658.0
2024-08-23 12:40:00,103.79,103.79,103.53,103.61,4048.0,100.992,100.992,100.739,100.8169,4048.0
2024-08-23 12:50:00,103.65,103.84,103.64,103.79,3544.0,100.8558,101.0407,100.8461,100.992,3544.0
2024-08-23 13:00:00,103.76,103.84,103.71,103.74,3431.0,100.9628,101.0407,100.9142,100.9434,3431.0
2024-08-23 13:10:00,103.76,103.9,103.69,103.82,5362.0,100.9628,101.099,100.8947,101.0212,5362.0
2024-08-23 13:20:00,103.81,103.89,103.8,103.86,4577.0,101.0115,101.0893,101.0017,101.0601,4577.0
2024-08-23 13:30:00,103.83,103.89,103.79,103.85,2427.0,101.0309,101.0893,100.992,101.0504,2427.0
2024-08-23 13:40:00,103.88,104.01,103.85,103.88,7887.0,101.0796,101.2061,101.0504,101.0796,7887.0
2024-08-23 13:50:00,103.91,104.21,103.88,104.12,22809.0,101.1088,101.4007,101.0796,101.3131,22809.0
2024-08-23 14:00:00,104.15,104.22,104.07,104.12,8804.0,101.3423,101.4104,101.2645,101.3131,8804.0
2024-08-23 14:10:00,104.13,104.14,104.02,104.13,8727.0,101.3228,101.3326,101.2158,101.3228,8727.0
2024-08-23 14:20:00,104.09,104.21,104.03,104.09,11581.0,101.2839,101.4007,101.2255,101.2839,11581.0
2024-08-23 14:30:00,104.09,104.1,103.87,103.93,5192.0,101.2839,101.2937,101.0699,101.1282,5192.0
2024-08-23 14:40:00,103.94,104.01,103.92,103.96,5119.0,101.138,101.2061,101.1185,101.1574,5119.0
2024-08-23 14:50:00,103.97,103.97,103.84,103.9,11503.0,101.1672,101.1672,101.0407,101.099,11503.0
2024-08-23 15:00:00,103.9,104.0,103.83,104.0,8046.0,101.099,101.1964,101.0309,101.1964,8046.0
2024-08-23 15:10:00,104.03,104.22,104.03,104.22,8050.0,101.2255,101.4104,101.2255,101.4104,8050.0
2024-08-23 15:20:00,104.2,104.41,104.18,104.4,19700.0,101.391,101.5953,101.3715,101.5856,19700.0
2024-08-23 15:30:00,104.41,104.5,104.23,104.29,29442.0,101.5953,101.6829,101.4202,101.4785,29442.0
2024-08-23 15:40:00,104.29,104.29,103.95,104.17,25035.0,101.4785,101.4785,101.1477,101.3618,25035.0
2024-08-23 15:50:00,104.19,104.62,104.18,104.39,80329.0,101.3812,101.7996,101.3715,101.5758,80329.0
2024-08-26 09:30:00,103.75,104.65,102.95,104.44,34095.0,100.9531,101.8288,100.1747,101.6245,34095.0
2024-08-26 09:40:00,104.46,104.68,104.09,104.32,15734.0,101.6439,101.858,101.2839,101.5077,15734.0
2024-08-26 09:50:00,104.34,104.85,104.3,104.64,36539.0,101.5272,102.0234,101.4883,101.8191,36539.0
2024-08-26 10:00:00,104.65,104.82,104.41,104.53,9243.0,101.8288,101.9942,101.5953,101.7121,9243.0
2024-08-26 10:10:00,104.47,104.55,104.03,104.03,8829.0,101.6537,101.7315,101.2255,101.2255,8829.0
2024-08-26 10:20:00,104.12,104.39,103.98,104.23,21187.0,101.3131,101.5758,101.1769,101.4202,21187.0
2024-08-26 10:30:00,104.26,104.33,103.57,103.73,18824.0,101.4493,101.5175,100.7779,100.9336,18824.0
2024-08-26 10:40:00,103.68,104.06,103.68,103.91,9011.0,100.885,101.2547,100.885,101.1088,9011.0
2024-08-26 10:50:00,103.91,104.31,103.87,104.29,17329.0,101.1088,101.498,101.0699,101.4785,17329.0
2024-08-26 11:00:00,104.33,104.79,104.33,104.78,13447.0,101.5175,101.9651,101.5175,101.9553,13447.0
2024-08-26 11:10:00,104.81,104.88,104.67,104.88,21787.0,101.9845,102.0526,101.8483,102.0526,21787.0
2024-08-26 11:20:00,104.89,104.94,104.74,104.74,13572.0,102.0624,102.111,101.9164,101.9164,13572.0
2024-08-26 11:30:00,104.79,104.94,104.74,104.87,11525.0,101.9651,102.111,101.9164,102.0429,11525.0
2024-08-26 11:40:00,104.92,104.97,104.72,104.95,15581.0,102.0915,102.1402,101.8969,102.1207,15581.0
2024-08-26 11:50:00,105.0,105.01,104.33,104.35,18641.0,102.1694,102.1791,101.5175,101.5369,18641.0
2024-08-26 12:00:00,104.31,104.44,104.23,104.35,8677.0,101.498,101.6245,101.4202,101.5369,8677.0
2024-08-26 12:10:00,104.36,104.54,104.31,104.52,5670.0,101.5466,101.7218,101.498,101.7023,5670.0
2024-08-26 12:20:00,104.56,104.98,104.54,104.92,34600.0,101.7413,102.1499,101.7218,102.0915,34600.0
2024-08-26 12:30:00,104.94,105.04,104.89,105.03,13163.0,102.111,102.2083,102.0624,102.1986,13163.0
2024-08-26 12:40:00,105.01,105.18,104.96,105.01,21980.0,102.1791,102.3445,102.1305,102.1791,21980.0
2024-08-26 12:50:00,105.0,105.06,104.86,105.01,14858.0,102.1694,102.2278,102.0332,102.1791,14858.0
2024-08-26 13:00:00,105.01,105.23,104.96,105.04,13236.0,102.1791,102.3932,102.1305,102.2083,13236.0
2024-08-26 13:10:00,104.95,104.98,104.84,104.88,9018.0,102.1207,102.1499,102.0137,102.0526,9018.0
2024-08-26 13:20:00,104.91,104.97,104.73,104.74,14351.0,102.0818,102.1402,101.9067,101.9164,14351.0
2024-08-26 13:30:00,104.76,104.89,104.64,104.64,46176.0,101.9359,102.0624,101.8191,101.8191,46176.0
2024-08-26 13:40:00,104.69,104.77,104.62,104.77,65332.0,101.8677,101.9456,101.7996,101.9456,65332.0
2024-08-26 13:50:00,104.71,104.86,104.61,104.68,18851.0,101.8872,102.0332,101.7899,101.858,18851.0
2024-08-26 14:00:00,104.73,104.8,104.52,104.52,6256.0,101.9067,101.9748,101.7023,101.7023,6256.0
2024-08-26 14:10:00,104.51,104.66,104.49,104.65,5687.0,101.6926,101.8386,101.6731,101.8288,5687.0
2024-08-26 14:20:00,104.66,104.73,104.55,104.7,10664.0,101.8386,101.9067,101.7315,101.8775,10664.0
2024-08-26 14:30:00,104.82,104.89,104.75,104.87,4973.0,101.9942,102.0624,101.9261,102.0429,4973.0
2024-08-26 14:40:00,104.9,104.97,104.79,104.81,6896.0,102.0721,102.1402,101.9651,101.9845,6896.0
2024-08-26 14:50:00,104.78,104.96,104.75,104.91,9043.0,101.9553,102.1305,101.9261,102.0818,9043.0
2024-08-26 15:00:00,104.89,105.01,104.89,105.0,10378.0,102.0624,102.1791,102.0624,102.1694,10378.0
2024-08-26 15:10:00,105.03,105.12,104.91,105.0,21867.0,102.1986,102.2862,102.0818,102.1694,21867.0
2024-08-26 15:20:00,105.02,105.13,104.95,104.95,12594.0,102.1889,102.2959,102.1207,102.1207,12594.0
2024-08-26 15:30:00,104.96,104.97,104.74,104.85,30077.0,102.1305,102.1402,101.9164,102.0234,30077.0
2024-08-26 15:40:00,104.84,104.92,104.7,104.78,27351.0,102.0137,102.0915,101.8775,101.9553,27351.0
2024-08-26 15:50:00,104.81,104.89,104.52,104.71,106159.0,101.9845,102.0624,101.7023,101.8872,106159.0
2024-08-27 09:30:00,103.0,103.0,101.49,101.52,131351.0,100.2233,100.2233,98.754,98.7832,131351.0
2024-08-27 09:40:00,101.52,102.1,101.07,101.23,91287.0,98.7832,99.3476,98.3453,98.501,91287.0
2024-08-27 09:50:00,101.23,101.59,101.1,101.16,101158.0,98.501,98.8513,98.3745,98.4329,101158.0
2024-08-27 10:00:00,101.18,101.79,101.14,101.46,87950.0,98.4524,99.0459,98.4135,98.7248,87950.0
2024-08-27 10:10:00,101.43,101.72,101.27,101.45,26652.0,98.6956,98.9778,98.5399,98.7151,26652.0
2024-08-27 10:20:00,101.45,101.91,101.44,101.82,14379.0,98.7151,99.1627,98.7054,99.0751,14379.0
2024-08-27 10:30:00,101.84,102.02,101.71,101.82,10635.0,99.0946,99.2697,98.9681,99.0751,10635.0
2024-08-27 10:40:00,101.78,101.85,101.55,101.6,9181.0,99.0362,99.1043,98.8124,98.8611,9181.0
2024-08-27 10:50:00,101.59,101.65,101.35,101.52,42522.0,98.8513,98.9097,98.6178,98.7832,42522.0
2024-08-27 11:00:00,101.53,101.61,101.49,101.54,8731.0,98.7929,98.8708,98.754,98.8027,8731.0
2024-08-27 11:10:00,101.54,101.58,101.09,101.11,15286.0,98.8027,98.8416,98.3648,98.3843,15286.0
2024-08-27 11:20:00,101.1,101.11,100.79,100.9,25951.0,98.3745,98.3843,98.0729,98.1799,25951.0
2024-08-27 11:30:00,100.9,100.93,100.52,100.77,24862.0,98.1799,98.2091,97.8102,98.0534,24862.0
2024-08-27 11:40:00,100.74,100.99,100.69,100.96,12839.0,98.0242,98.2675,97.9756,98.2383,12839.0
2024-08-27 11:50:00,100.98,101.12,100.75,101.12,16211.0,98.2578,98.394,98.034,98.394,16211.0
2024-08-27 12:00:00,101.1,101.21,101.06,101.13,13569.0,98.3745,98.4816,98.3356,98.4037,13569.0
2024-08-27 12:10:00,101.15,101.22,101.07,101.07,12961.0,98.4232,98.4913,98.3453,98.3453,12961.0
2024-08-27 12:20:00,101.09,101.14,101.01,101.07,13110.0,98.3648,98.4135,98.287,98.3453,13110.0
2024-08-27 12:30:00,101.07,101.32,101.04,101.18,14571.0,98.3453,98.5886,98.3161,98.4524,14571.0
2024-08-27 12:40:00,101.17,101.18,100.99,101.13,34947.0,98.4426,98.4524,98.2675,98.4037,34947.0
2024-08-27 12:50:00,101.14,101.23,101.05,101.08,8856.0,98.4135,98.501,98.3259,98.3551,8856.0
2024-08-27 13:00:00,101.1,101.13,100.97,101.07,17023.0,98.3745,98.4037,98.248,98.3453,17023.0
2024-08-27 13:10:00,101.09,101.11,100.97,101.03,8580.0,98.3648,98.3843,98.248,98.3064,8580.0
2024-08-27 13:20:00,101.03,101.29,101.02,101.21,21405.0,98.3064,98.5594,98.2967,98.4816,21405.0
2024-08-27 13:30:00,101.21,101.26,101.04,101.12,16553.0,98.4816,98.5302,98.3161,98.394,16553.0
2024-08-27 13:40:00,101.11,101.19,101.03,101.06,12739.0,98.3843,98.4621,98.3064,98.3356,12739.0
2024-08-27 13:50:00,101.05,101.11,100.82,100.84,15027.0,98.3259,98.3843,98.1021,98.1215,15027.0
2024-08-27 14:00:00,100.84,100.95,100.68,100.91,54626.0,98.1215,98.2286,97.9659,98.1897,54626.0
2024-08-27 14:10:00,100.91,101.14,100.9,101.06,13643.0,98.1897,98.4135,98.1799,98.3356,13643.0
2024-08-27 14:20:00,101.06,101.12,100.96,100.99,38379.0,98.3356,98.394,98.2383,98.2675,38379.0
2024-08-27 14:30:00,100.98,101.1,100.9,101.1,14492.0,98.2578,98.3745,98.1799,98.3745,14492.0
2024-08-27 14:40:00,101.1,101.17,100.94,101.09,22787.0,98.3745,98.4426,98.2188,98.3648,22787.0
2024-08-27 14:50:00,101.09,101.09,100.87,100.87,20281.0,98.3648,98.3648,98.1507,98.1507,20281.0
2024-08-27 15:00:00,100.87,100.89,100.77,100.79,31341.0,98.1507,98.1702,98.0534,98.0729,31341.0
2024-08-27 15:10:00,100.84,100.85,100.74,100.81,19922.0,98.1215,98.1313,98.0242,98.0923,19922.0
2024-08-27 15:20:00,100.79,100.9,100.7,100.72,64811.0,98.0729,98.1799,97.9853,98.0048,64811.0
2024-08-27 15:30:00,100.72,100.75,100.57,100.63,41032.0,98.0048,98.034,97.8588,97.9172,41032.0
2024-08-27 15:40:00,100.61,100.89,100.57,100.84,38166.0,97.8977,98.1702,97.8588,98.1215,38166.0
2024-08-27 15:50:00,100.82,100.99,100.65,100.68,248534.0,98.1021,98.2675,97.9367,97.9659,248534.0
2024-08-28 09:30:00,100.0,100.02,99.15,99.49,50457.0,97.3042,97.3236,96.4771,96.8079,50457.0
2024-08-28 09:40:00,99.32,99.67,99.04,99.45,42124.0,96.6425,96.9831,96.3701,96.769,42124.0
2024-08-28 09:50:00,99.45,99.64,98.88,98.94,38370.0,96.769,96.9539,96.2144,96.2728,38370.0
2024-08-28 10:00:00,98.86,98.87,98.56,98.66,25535.0,96.1949,96.2046,95.903,96.0003,25535.0
2024-08-28 10:10:00,98.66,98.92,98.6,98.86,35742.0,96.0003,96.2533,95.9419,96.1949,35742.0
2024-08-28 10:20:00,98.94,99.03,98.71,98.86,41880.0,96.2728,96.3603,96.049,96.1949,41880.0
2024-08-28 10:30:00,98.87,99.15,98.86,98.94,15349.0,96.2046,96.4771,96.1949,96.2728,15349.0
2024-08-28 10:40:00,98.91,98.91,98.44,98.51,23140.0,96.2436,96.2436,95.7862,95.8544,23140.0
2024-08-28 10:50:00,98.54,98.61,98.4,98.45,25037.0,95.8835,95.9517,95.7473,95.796,25037.0
2024-08-28 11:00:00,98.42,98.43,98.22,98.22,33666.0,95.7668,95.7765,95.5722,95.5722,33666.0
2024-08-28 11:10:00,98.2,98.26,97.51,97.61,36364.0,95.5527,95.6111,94.8813,94.9786,36364.0
2024-08-28 11:20:00,97.63,97.9,97.43,97.89,59372.0,94.9981,95.2608,94.8035,95.2511,59372.0
2024-08-28 11:30:00,97.9,98.08,97.75,97.97,14176.0,95.2608,95.4359,95.1148,95.3289,14176.0
2024-08-28 11:40:00,97.96,97.96,97.7,97.75,23065.0,95.3192,95.3192,95.0662,95.1148,23065.0
2024-08-28 11:50:00,97.71,97.93,97.71,97.89,28503.0,95.0759,95.29,95.0759,95.2511,28503.0
2024-08-28 12:00:00,97.88,98.43,97.86,98.43,174046.0,95.2413,95.7765,95.2219,95.7765,174046.0
2024-08-28 12:10:00,98.43,98.53,98.32,98.44,35388.0,95.7765,95.8738,95.6695,95.7862,35388.0
2024-08-28 12:20:00,98.4,98.6,98.33,98.53,14353.0,95.7473,95.9419,95.6792,95.8738,14353.0
2024-08-28 12:30:00,98.54,98.88,98.53,98.81,15546.0,95.8835,96.2144,95.8738,96.1463,15546.0
2024-08-28 12:40:00,98.84,99.1,98.84,99.03,10252.0,96.1755,96.4284,96.1755,96.3603,10252.0
2024-08-28 12:50:00,99.0,99.18,98.99,99.15,11152.0,96.3311,96.5063,96.3214,96.4771,11152.0
2024-08-28 13:00:00,99.14,99.32,99.12,99.31,19318.0,96.4674,96.6425,96.4479,96.6328,19318.0
2024-08-28 13:10:00,99.31,99.32,98.96,99.08,16816.0,96.6328,96.6425,96.2922,96.409,16816.0
2024-08-28 13:20:00,99.07,99.12,98.81,98.88,18022.0,96.3993,96.4479,96.1463,96.2144,18022.0
2024-08-28 13:30:00,98.83,98.94,98.79,98.83,10624.0,96.1657,96.2728,96.1268,96.1657,10624.0
2024-08-28 13:40:00,98.81,98.82,98.62,98.62,7778.0,96.1463,96.156,95.9614,95.9614,7778.0
2024-08-28 13:50:00,98.67,98.75,98.38,98.39,10989.0,96.01,96.0879,95.7279,95.7376,10989.0
2024-08-28 14:00:00,98.38,98.56,98.34,98.52,10884.0,95.7279,95.903,95.6889,95.8641,10884.0
2024-08-28 14:10:00,98.52,98.6,98.49,98.51,9723.0,95.8641,95.9419,95.8349,95.8544,9723.0
2024-08-28 14:20:00,98.58,98.74,98.57,98.7,7463.0,95.9225,96.0782,95.9127,96.0392,7463.0
2024-08-28 14:30:00,98.74,98.89,98.74,98.84,12019.0,96.0782,96.2241,96.0782,96.1755,12019.0
2024-08-28 14:40:00,98.81,98.87,98.74,98.84,9569.0,96.1463,96.2046,96.0782,96.1755,9569.0
2024-08-28 14:50:00,98.85,99.38,98.83,99.38,19419.0,96.1852,96.7009,96.1657,96.7009,19419.0
2024-08-28 15:00:00,99.38,99.57,99.19,99.2,15568.0,96.7009,96.8858,96.516,96.5257,15568.0
2024-08-28 15:10:00,99.23,99.26,99.1,99.17,14902.0,96.5549,96.5841,96.4284,96.4966,14902.0
2024-08-28 15:20:00,99.19,99.3,98.99,99.26,27849.0,96.516,96.6231,96.3214,96.5841,27849.0
2024-08-28 15:30:00,99.23,99.23,98.89,98.9,21275.0,96.5549,96.5549,96.2241,96.2338,21275.0
2024-08-28 15:40:00,98.89,99.12,98.85,99.09,29949.0,96.2241,96.4479,96.1852,96.4187,29949.0
2024-08-28 15:50:00,99.12,99.46,99.03,99.25,126735.0,96.4479,96.7787,96.3603,96.5744,126735.0
2024-08-29 09:30:00,99.06,99.85,98.87,99.37,38185.0,96.3895,97.1582,96.2046,96.6912,38185.0
2024-08-29 09:40:00,99.43,99.83,99.15,99.78,14743.0,96.7495,97.1388,96.4771,97.0901,14743.0
2024-08-29 09:50:00,99.77,99.97,99.38,99.92,15190.0,97.0804,97.275,96.7009,97.2263,15190.0
2024-08-29 10:00:00,99.99,100.34,99.72,99.73,14245.0,97.2945,97.635,97.0317,97.0415,14245.0
2024-08-29 10:10:00,99.8,99.84,99.43,99.52,13618.0,97.1096,97.1485,96.7495,96.8371,13618.0
2024-08-29 10:20:00,99.56,99.61,99.31,99.52,13207.0,96.876,96.9247,96.6328,96.8371,13207.0
2024-08-29 10:30:00,99.51,99.71,99.45,99.51,10116.0,96.8274,97.022,96.769,96.8274,10116.0
2024-08-29 10:40:00,99.56,99.57,99.22,99.4,13868.0,96.876,96.8858,96.5452,96.7204,13868.0
2024-08-29 10:50:00,99.46,99.54,99.18,99.2,18054.0,96.7787,96.8566,96.5063,96.5257,18054.0
2024-08-29 11:00:00,99.2,99.39,99.1,99.27,14006.0,96.5257,96.7106,96.4284,96.5939,14006.0
2024-08-29 11:10:00,99.27,99.43,99.16,99.22,9022.0,96.5939,96.7495,96.4868,96.5452,9022.0
2024-08-29 11:20:00,99.19,99.55,99.15,99.55,7264.0,96.516,96.8663,96.4771,96.8663,7264.0
2024-08-29 11:30:00,99.5,99.75,99.49,99.72,12153.0,96.8177,97.0609,96.8079,97.0317,12153.0
2024-08-29 11:40:00,99.72,99.72,99.52,99.63,7733.0,97.0317,97.0317,96.8371,96.9442,7733.0
2024-08-29 11:50:00,99.59,99.59,99.28,99.33,9731.0,96.9052,96.9052,96.6036,96.6522,9731.0
2024-08-29 12:00:00,99.34,99.51,99.16,99.17,43976.0,96.662,96.8274,96.4868,96.4966,43976.0
2024-08-29 12:10:00,99.1,99.26,98.7,98.8,10806.0,96.4284,96.5841,96.0392,96.1365,10806.0
2024-08-29 12:20:00,98.81,98.91,98.6,98.67,10779.0,96.1463,96.2436,95.9419,96.01,10779.0
2024-08-29 12:30:00,98.63,98.77,98.59,98.69,16038.0,95.9711,96.1073,95.9322,96.0295,16038.0
2024-08-29 12:40:00,98.66,98.73,98.58,98.58,7652.0,96.0003,96.0684,95.9225,95.9225,7652.0
2024-08-29 12:50:00,98.58,98.84,98.39,98.79,63492.0,95.9225,96.1755,95.7376,96.1268,63492.0
2024-08-29 13:00:00,98.77,98.86,98.54,98.6,194063.0,96.1073,96.1949,95.8835,95.9419,194063.0
2024-08-29 13:10:00,98.61,98.63,98.35,98.44,10973.0,95.9517,95.9711,95.6987,95.7862,10973.0
2024-08-29 13:20:00,98.45,98.59,98.44,98.51,18134.0,95.796,95.9322,95.7862,95.8544,18134.0
2024-08-29 13:30:00,98.51,98.6,98.35,98.35,12272.0,95.8544,95.9419,95.6987,95.6987,12272.0
2024-08-29 13:40:00,98.3,98.35,98.11,98.16,11743.0,95.65,95.6987,95.4651,95.5138,11743.0
2024-08-29 13:50:00,98.16,98.34,98.13,98.34,10904.0,95.5138,95.6889,95.4846,95.6889,10904.0
2024-08-29 14:00:00,98.3,98.38,98.2,98.27,11132.0,95.65,95.7279,95.5527,95.6208,11132.0
2024-08-29 14:10:00,98.24,98.24,98.05,98.11,11237.0,95.5916,95.5916,95.4068,95.4651,11237.0
2024-08-29 14:20:00,98.1,98.28,97.87,97.93,16565.0,95.4554,95.6306,95.2316,95.29,16565.0
2024-08-29 14:30:00,97.89,97.92,97.42,97.55,18572.0,95.2511,95.2803,94.7937,94.9202,18572.0
2024-08-29 14:40:00,97.53,97.65,97.16,97.5,16768.0,94.9008,95.0175,94.5407,94.8716,16768.0
2024-08-29 14:50:00,97.44,97.59,97.23,97.56,28551.0,94.8132,94.9592,94.6089,94.93,28551.0
2024-08-29 15:00:00,97.56,97.93,97.31,97.77,270039.0,94.93,95.29,94.6867,95.1343,270039.0
2024-08-29 15:10:00,97.79,97.94,97.4,97.4,26207.0,95.1538,95.2997,94.7743,94.7743,26207.0
2024-08-29 15:20:00,97.47,97.7,97.28,97.62,19350.0,94.8424,95.0662,94.6575,94.9883,19350.0
2024-08-29 15:30:00,97.59,97.64,97.4,97.53,24802.0,94.9592,95.0078,94.7743,94.9008,24802.0
2024-08-29 15:40:00,97.57,97.67,97.39,97.41,42804.0,94.9397,95.037,94.7645,94.784,42804.0
2024-08-29 15:50:00,97.38,97.56,97.3,97.54,98417.0,94.7548,94.93,94.677,94.9105,98417.0
2024-08-30 09:30:00,98.82,99.25,98.62,98.9,28291.0,96.156,96.5744,95.9614,96.2338,28291.0
2024-08-30 09:40:00,98.6,99.16,98.6,99.08,18453.0,95.9419,96.4868,95.9419,96.409,18453.0
2024-08-30 09:50:00,99.1,99.24,98.85,98.86,18409.0,96.4284,96.5647,96.1852,96.1949,18409.0
2024-08-30 10:00:00,98.9,98.97,98.6,98.73,27527.0,96.2338,96.302,95.9419,96.0684,27527.0
2024-08-30 10:10:00,98.82,98.88,98.57,98.75,5681.0,96.156,96.2144,95.9127,96.0879,5681.0
2024-08-30 10:20:00,98.62,98.64,98.32,98.52,7513.0,95.9614,95.9808,95.6695,95.8641,7513.0
2024-08-30 10:30:00,98.55,98.68,98.45,98.59,6624.0,95.8933,96.0198,95.796,95.9322,6624.0
2024-08-30 10:40:00,98.64,98.7,98.41,98.62,11780.0,95.9808,96.0392,95.757,95.9614,11780.0
2024-08-30 10:50:00,98.61,98.67,98.18,98.26,6033.0,95.9517,96.01,95.5332,95.6111,6033.0
2024-08-30 11:00:00,98.21,98.36,98.2,98.3,7623.0,95.5624,95.7084,95.5527,95.65,7623.0
2024-08-30 11:10:00,98.28,98.3,98.15,98.16,5106.0,95.6306,95.65,95.5041,95.5138,5106.0
2024-08-30 11:20:00,98.15,98.27,98.1,98.24,6187.0,95.5041,95.6208,95.4554,95.5916,6187.0
2024-08-30 11:30:00,98.25,98.32,97.93,98.25,15705.0,95.6014,95.6695,95.29,95.6014,15705.0
2024-08-30 11:40:00,98.32,98.45,98.28,98.45,15601.0,95.6695,95.796,95.6306,95.796,15601.0
2024-08-30 11:50:00,98.46,98.61,98.37,98.44,5706.0,95.8057,95.9517,95.7181,95.7862,5706.0
2024-08-30 12:00:00,98.47,98.63,98.36,98.61,5376.0,95.8154,95.9711,95.7084,95.9517,5376.0
2024-08-30 12:10:00,98.63,98.67,98.53,98.58,5519.0,95.9711,96.01,95.8738,95.9225,5519.0
2024-08-30 12:20:00,98.59,98.59,98.34,98.36,5005.0,95.9322,95.9322,95.6889,95.7084,5005.0
2024-08-30 12:30:00,98.36,98.38,98.14,98.23,6567.0,95.7084,95.7279,95.4943,95.5819,6567.0
2024-08-30 12:40:00,98.18,98.21,97.97,98.13,11888.0,95.5332,95.5624,95.3289,95.4846,11888.0
2024-08-30 12:50:00,98.14,98.44,98.14,98.41,16061.0,95.4943,95.7862,95.4943,95.757,16061.0
2024-08-30 13:00:00,98.43,98.62,98.33,98.47,46123.0,95.7765,95.9614,95.6792,95.8154,46123.0
2024-08-30 13:10:00,98.47,98.52,98.26,98.29,7579.0,95.8154,95.8641,95.6111,95.6403,7579.0
2024-08-30 13:20:00,98.29,98.32,98.14,98.23,10331.0,95.6403,95.6695,95.4943,95.5819,10331.0
2024-08-30 13:30:00,98.24,98.4,98.23,98.35,15005.0,95.5916,95.7473,95.5819,95.6987,15005.0
2024-08-30 13:40:00,98.38,98.44,98.3,98.34,7311.0,95.7279,95.7862,95.65,95.6889,7311.0
2024-08-30 13:50:00,98.37,98.44,98.23,98.23,12621.0,95.7181,95.7862,95.5819,95.5819,12621.0
2024-08-30 14:00:00,98.2,98.47,98.2,98.44,7561.0,95.5527,95.8154,95.5527,95.7862,7561.0
2024-08-30 14:10:00,98.42,98.6,98.42,98.6,6725.0,95.7668,95.9419,95.7668,95.9419,6725.0
2024-08-30 14:20:00,98.61,98.78,98.6,98.65,35891.0,95.9517,96.1171,95.9419,95.9906,35891.0
2024-08-30 14:30:00,98.65,98.73,98.54,98.72,9365.0,95.9906,96.0684,95.8835,96.0587,9365.0
2024-08-30 14:40:00,98.72,98.78,98.65,98.72,6686.0,96.0587,96.1171,95.9906,96.0587,6686.0
2024-08-30 14:50:00,98.72,98.85,98.72,98.83,14694.0,96.0587,96.1852,96.0587,96.1657,14694.0
2024-08-30 15:00:00,98.83,98.87,98.74,98.78,7674.0,96.1657,96.2046,96.0782,96.1171,7674.0
2024-08-30 15:10:00,98.78,98.89,98.6,98.88,92229.0,96.1171,96.2241,95.9419,96.2144,92229.0
2024-08-30 15:20:00,98.91,99.05,98.89,98.96,12915.0,96.2436,96.3798,96.2241,96.2922,12915.0
2024-08-30 15:30:00,99.02,99.04,98.8,98.89,15401.0,96.3506,96.3701,96.1365,96.2241,15401.0
2024-08-30 15:40:00,98.9,99.01,98.75,98.85,18638.0,96.2338,96.3409,96.0879,96.1852,18638.0
2024-08-30 15:50:00,98.86,99.59,98.86,99.55,249658.0,96.1949,96.9052,96.1949,96.8663,249658.0
2024-09-03 09:30:00,99.55,99.55,98.55,98.7,35907.0,96.8663,96.8663,95.8933,96.0392,35907.0
2024-09-03 09:40:00,98.77,99.03,98.45,98.97,16772.0,96.1073,96.3603,95.796,96.302,16772.0
2024-09-03 09:50:00,99.01,99.01,98.22,98.3,17996.0,96.3409,96.3409,95.5722,95.65,17996.0
2024-09-03 10:00:00,98.38,98.38,97.76,97.89,20566.0,95.7279,95.7279,95.1246,95.2511,20566.0
2024-09-03 10:10:00,97.92,97.96,97.73,97.89,8515.0,95.2803,95.3192,95.0954,95.2511,8515.0
2024-09-03 10:20:00,97.89,98.08,97.8,98.04,12959.0,95.2511,95.4359,95.1635,95.397,12959.0
2024-09-03 10:30:00,98.03,98.03,97.71,97.76,16084.0,95.3873,95.3873,95.0759,95.1246,16084.0
2024-09-03 10:40:00,97.78,97.88,97.6,97.64,31897.0,95.144,95.2413,94.9689,95.0078,31897.0
2024-09-03 10:50:00,97.58,97.92,97.56,97.65,17422.0,94.9494,95.2803,94.93,95.0175,17422.0
2024-09-03 11:00:00,97.65,98.07,97.64,97.71,21998.0,95.0175,95.4262,95.0078,95.0759,21998.0
2024-09-03 11:10:00,97.71,97.9,97.64,97.7,14462.0,95.0759,95.2608,95.0078,95.0662,14462.0
2024-09-03 11:20:00,97.69,97.81,97.26,97.26,40926.0,95.0565,95.1732,94.638,94.638,40926.0
2024-09-03 11:30:00,97.26,97.5,97.16,97.17,18318.0,94.638,94.8716,94.5407,94.5505,18318.0
2024-09-03 11:40:00,97.17,97.22,96.96,97.09,26167.0,94.5505,94.5991,94.3461,94.4726,26167.0
2024-09-03 11:50:00,97.12,97.2,97.08,97.11,5079.0,94.5018,94.5797,94.4629,94.4921,5079.0
2024-09-03 12:00:00,97.14,97.22,96.85,96.9,14842.0,94.5213,94.5991,94.2391,94.2878,14842.0
2024-09-03 12:10:00,96.92,97.1,96.77,97.01,17270.0,94.3072,94.4824,94.1613,94.3948,17270.0
2024-09-03 12:20:00,96.95,97.01,96.84,96.98,7759.0,94.3364,94.3948,94.2294,94.3656,7759.0
2024-09-03 12:30:00,96.92,97.01,96.82,96.89,9745.0,94.3072,94.3948,94.2099,94.278,9745.0
2024-09-03 12:40:00,96.85,96.86,96.68,96.75,8031.0,94.2391,94.2488,94.0737,94.1418,8031.0
2024-09-03 12:50:00,96.75,96.88,96.66,96.83,47136.0,94.1418,94.2683,94.0542,94.2196,47136.0
2024-09-03 13:00:00,96.85,96.96,96.72,96.84,16800.0,94.2391,94.3461,94.1126,94.2294,16800.0
2024-09-03 13:10:00,96.84,96.92,96.75,96.88,6792.0,94.2294,94.3072,94.1418,94.2683,6792.0
2024-09-03 13:20:00,96.85,97.24,96.81,97.23,11064.0,94.2391,94.6186,94.2002,94.6089,11064.0
2024-09-03 13:30:00,97.17,97.2,96.95,97.1,7165.0,94.5505,94.5797,94.3364,94.4824,7165.0
2024-09-03 13:40:00,97.09,97.1,96.96,96.98,6621.0,94.4726,94.4824,94.3461,94.3656,6621.0
2024-09-03 13:50:00,97.0,97.0,96.75,96.75,7031.0,94.3851,94.3851,94.1418,94.1418,7031.0
2024-09-03 14:00:00,96.8,96.8,96.6,96.75,12158.0,94.1904,94.1904,93.9958,94.1418,12158.0
2024-09-03 14:10:00,96.76,96.84,96.67,96.7,8970.0,94.1515,94.2294,94.064,94.0931,8970.0
2024-09-03 14:20:00,96.73,96.77,96.57,96.61,17632.0,94.1223,94.1613,93.9666,94.0056,17632.0
2024-09-03 14:30:00,96.6,96.9,96.54,96.9,17991.0,93.9958,94.2878,93.9375,94.2878,17991.0
2024-09-03 14:40:00,96.83,96.92,96.81,96.85,6885.0,94.2196,94.3072,94.2002,94.2391,6885.0
2024-09-03 14:50:00,96.87,96.89,96.76,96.85,11937.0,94.2586,94.278,94.1515,94.2391,11937.0
2024-09-03 15:00:00,96.87,96.98,96.8,96.86,9117.0,94.2586,94.3656,94.1904,94.2488,9117.0
2024-09-03 15:10:00,96.86,96.93,96.53,96.62,29409.0,94.2488,94.3169,93.9277,94.0153,29409.0
2024-09-03 15:20:00,96.62,96.83,96.62,96.74,15432.0,94.0153,94.2196,94.0153,94.1321,15432.0
2024-09-03 15:30:00,96.75,96.75,96.41,96.43,39712.0,94.1418,94.1418,93.811,93.8304,39712.0
2024-09-03 15:40:00,96.42,96.48,96.26,96.48,56659.0,93.8207,93.8791,93.665,93.8791,56659.0
2024-09-03 15:50:00,96.49,96.81,96.35,96.78,173641.0,93.8888,94.2002,93.7526,94.171,173641.0
2024-09-04 09:30:00,96.1,96.56,95.65,96.14,65793.0,93.5093,93.9569,93.0715,93.5482,65793.0
2024-09-04 09:40:00,96.23,96.88,95.97,96.86,29948.0,93.6358,94.2683,93.3828,94.2488,29948.0
2024-09-04 09:50:00,96.79,97.31,96.7,96.94,32126.0,94.1807,94.6867,94.0931,94.3267,32126.0
2024-09-04 10:00:00,96.91,99.59,96.32,98.5,286511.0,94.2975,96.9052,93.7234,95.8446,286511.0
2024-09-04 10:10:00,98.45,99.15,98.4,98.48,96546.0,95.796,96.4771,95.7473,95.8252,96546.0
2024-09-04 10:20:00,98.47,98.47,94.7,97.05,360059.0,95.8154,95.8154,92.1471,94.4337,360059.0
2024-09-04 10:30:00,97.07,98.17,96.9,97.68,99575.0,94.4532,95.5235,94.2878,95.0467,99575.0
2024-09-04 10:40:00,97.71,97.99,97.3,97.86,21093.0,95.0759,95.3484,94.677,95.2219,21093.0
2024-09-04 10:50:00,97.96,98.36,97.81,98.31,17352.0,95.3192,95.7084,95.1732,95.6597,17352.0
2024-09-04 11:00:00,98.37,98.66,98.06,98.06,13124.0,95.7181,96.0003,95.4165,95.4165,13124.0
2024-09-04 11:10:00,98.12,98.4,98.08,98.28,11599.0,95.4749,95.7473,95.4359,95.6306,11599.0
2024-09-04 11:20:00,98.35,98.37,97.94,98.05,11047.0,95.6987,95.7181,95.2997,95.4068,11047.0
2024-09-04 11:30:00,98.09,98.65,97.97,98.52,33259.0,95.4457,95.9906,95.3289,95.8641,33259.0
2024-09-04 11:40:00,98.51,98.82,98.48,98.7,22455.0,95.8544,96.156,95.8252,96.0392,22455.0
2024-09-04 11:50:00,98.74,98.81,98.43,98.68,12942.0,96.0782,96.1463,95.7765,96.0198,12942.0
2024-09-04 12:00:00,98.63,99.13,98.61,99.13,41697.0,95.9711,96.4576,95.9517,96.4576,41697.0
2024-09-04 12:10:00,99.09,99.67,98.97,99.43,37539.0,96.4187,96.9831,96.302,96.7495,37539.0
2024-09-04 12:20:00,99.42,99.74,99.38,99.74,26943.0,96.7398,97.0512,96.7009,97.0512,26943.0
2024-09-04 12:30:00,99.82,100.39,99.79,100.39,59434.0,97.129,97.6837,97.0998,97.6837,59434.0
2024-09-04 12:40:00,100.39,100.5,100.05,100.44,50837.0,97.6837,97.7907,97.3528,97.7323,50837.0
2024-09-04 12:50:00,100.46,100.69,100.31,100.69,24597.0,97.7518,97.9756,97.6058,97.9756,24597.0
2024-09-04 13:00:00,100.65,100.71,100.32,100.71,32189.0,97.9367,97.995,97.6156,97.995,32189.0
2024-09-04 13:10:00,100.72,101.04,100.62,100.87,44060.0,98.0048,98.3161,97.9075,98.1507,44060.0
2024-09-04 13:20:00,100.86,100.89,100.46,100.5,45114.0,98.141,98.1702,97.7518,97.7907,45114.0
2024-09-04 13:30:00,100.5,100.56,100.21,100.29,56655.0,97.7907,97.8491,97.5085,97.5864,56655.0
2024-09-04 13:40:00,100.28,100.6,100.19,100.58,32254.0,97.5766,97.888,97.4891,97.8685,32254.0
2024-09-04 13:50:00,100.59,100.7,100.54,100.56,31497.0,97.8783,97.9853,97.8296,97.8491,31497.0
2024-09-04 14:00:00,100.57,100.65,100.34,100.45,31524.0,97.8588,97.9367,97.635,97.7421,31524.0
2024-09-04 14:10:00,100.43,100.53,100.33,100.37,22445.0,97.7226,97.8199,97.6253,97.6642,22445.0
2024-09-04 14:20:00,100.34,100.43,100.28,100.29,21051.0,97.635,97.7226,97.5766,97.5864,21051.0
2024-09-04 14:30:00,100.31,100.31,99.79,99.94,22348.0,97.6058,97.6058,97.0998,97.2458,22348.0
2024-09-04 14:40:00,99.98,100.07,99.82,99.93,34228.0,97.2847,97.3723,97.129,97.2361,34228.0
2024-09-04 14:50:00,99.96,100.16,99.94,100.11,18184.0,97.2653,97.4599,97.2458,97.4112,18184.0
2024-09-04 15:00:00,100.12,100.12,99.93,100.1,18404.0,97.4209,97.4209,97.2361,97.4015,18404.0
2024-09-04 15:10:00,100.06,100.37,100.01,100.17,28363.0,97.3626,97.6642,97.3139,97.4696,28363.0
2024-09-04 15:20:00,100.2,100.64,100.11,100.54,38705.0,97.4988,97.9269,97.4112,97.8296,38705.0
2024-09-04 15:30:00,100.56,100.65,100.46,100.53,62192.0,97.8491,97.9367,97.7518,97.8199,62192.0
2024-09-04 15:40:00,100.52,100.96,100.5,100.9,80539.0,97.8102,98.2383,97.7907,98.1799,80539.0
2024-09-04 15:50:00,100.85,101.02,100.65,100.71,265181.0,98.1313,98.2967,97.9367,97.995,265181.0
2024-09-05 09:30:00,100.08,102.14,99.86,102.03,75608.0,97.382,99.3865,97.168,99.2795,75608.0
2024-09-05 09:40:00,101.94,102.08,101.32,101.64,29730.0,99.1919,99.3281,98.5886,98.9,29730.0
2024-09-05 09:50:00,101.59,101.6,101.12,101.23,22188.0,98.8513,98.8611,98.394,98.501,22188.0
2024-09-05 10:00:00,101.32,101.95,101.22,101.72,39641.0,98.5886,99.2016,98.4913,98.9778,39641.0
2024-09-05 10:10:00,101.72,101.73,101.24,101.39,19235.0,98.9778,98.9875,98.5108,98.6567,19235.0
2024-09-05 10:20:00,101.45,101.9,101.43,101.62,12836.0,98.7151,99.153,98.6956,98.8805,12836.0
2024-09-05 10:30:00,101.59,101.71,101.39,101.56,10610.0,98.8513,98.9681,98.6567,98.8221,10610.0
2024-09-05 10:40:00,101.48,101.61,101.14,101.17,43107.0,98.7443,98.8708,98.4135,98.4426,43107.0
2024-09-05 10:50:00,101.17,101.35,100.77,101.06,15534.0,98.4426,98.6178,98.0534,98.3356,15534.0
2024-09-05 11:00:00,101.1,101.19,100.87,101.17,14763.0,98.3745,98.4621,98.1507,98.4426,14763.0
2024-09-05 11:10:00,101.12,101.13,100.65,100.8,28731.0,98.394,98.4037,97.9367,98.0826,28731.0
2024-09-05 11:20:00,100.84,101.02,100.59,100.73,14917.0,98.1215,98.2967,97.8783,98.0145,14917.0
2024-09-05 11:30:00,100.69,100.73,100.41,100.42,11681.0,97.9756,98.0145,97.7031,97.7129,11681.0
2024-09-05 11:40:00,100.43,100.79,100.43,100.76,17593.0,97.7226,98.0729,97.7226,98.0437,17593.0
2024-09-05 11:50:00,100.74,100.97,100.74,100.78,12497.0,98.0242,98.248,98.0242,98.0632,12497.0
2024-09-05 12:00:00,100.76,101.13,100.74,100.91,33278.0,98.0437,98.4037,98.0242,98.1897,33278.0
2024-09-05 12:10:00,100.88,100.88,100.53,100.86,11153.0,98.1605,98.1605,97.8199,98.141,11153.0
2024-09-05 12:20:00,100.77,100.95,100.76,100.84,10417.0,98.0534,98.2286,98.0437,98.1215,10417.0
2024-09-05 12:30:00,100.82,100.9,100.74,100.78,11681.0,98.1021,98.1799,98.0242,98.0632,11681.0
2024-09-05 12:40:00,100.78,100.84,100.7,100.76,11370.0,98.0632,98.1215,97.9853,98.0437,11370.0
2024-09-05 12:50:00,100.75,100.87,100.57,100.78,10112.0,98.034,98.1507,97.8588,98.0632,10112.0
2024-09-05 13:00:00,100.79,100.8,100.5,100.59,10759.0,98.0729,98.0826,97.7907,97.8783,10759.0
2024-09-05 13:10:00,100.55,100.61,100.45,100.61,13372.0,97.8394,97.8977,97.7421,97.8977,13372.0
2024-09-05 13:20:00,100.59,100.59,100.42,100.44,6914.0,97.8783,97.8783,97.7129,97.7323,6914.0
2024-09-05 13:30:00,100.47,100.74,100.46,100.63,9338.0,97.7615,98.0242,97.7518,97.9172,9338.0
2024-09-05 13:40:00,100.65,101.06,100.64,101.01,10092.0,97.9367,98.3356,97.9269,98.287,10092.0
2024-09-05 13:50:00,100.94,101.08,100.91,101.05,10328.0,98.2188,98.3551,98.1897,98.3259,10328.0
2024-09-05 14:00:00,101.09,101.11,100.94,100.95,8314.0,98.3648,98.3843,98.2188,98.2286,8314.0
2024-09-05 14:10:00,100.94,101.01,100.87,100.98,10004.0,98.2188,98.287,98.1507,98.2578,10004.0
2024-09-05 14:20:00,101.01,101.12,100.99,101.07,10411.0,98.287,98.394,98.2675,98.3453,10411.0
2024-09-05 14:30:00,101.05,101.1,100.93,100.98,9140.0,98.3259,98.3745,98.2091,98.2578,9140.0
2024-09-05 14:40:00,100.98,101.02,100.91,101.01,7777.0,98.2578,98.2967,98.1897,98.287,7777.0
2024-09-05 14:50:00,101.0,101.22,100.99,101.03,14772.0,98.2772,98.4913,98.2675,98.3064,14772.0
2024-09-05 15:00:00,100.98,101.0,100.84,100.92,11813.0,98.2578,98.2772,98.1215,98.1994,11813.0
2024-09-05 15:10:00,100.9,100.9,100.51,100.61,14381.0,98.1799,98.1799,97.8004,97.8977,14381.0
2024-09-05 15:20:00,100.62,100.82,100.52,100.76,13074.0,97.9075,98.1021,97.8102,98.0437,13074.0
2024-09-05 15:30:00,100.78,100.93,100.72,100.76,23140.0,98.0632,98.2091,98.0048,98.0437,23140.0
2024-09-05 15:40:00,100.76,100.76,100.49,100.55,46071.0,98.0437,98.0437,97.781,97.8394,46071.0
2024-09-05 15:50:00,100.58,100.84,100.32,100.84,128067.0,97.8685,98.1215,97.6156,98.1215,128067.0
2024-09-06 09:30:00,100.3,100.72,99.34,99.55,43327.0,97.5961,98.0048,96.662,96.8663,43327.0
2024-09-06 09:40:00,99.54,99.67,99.05,99.28,27650.0,96.8566,96.9831,96.3798,96.6036,27650.0
2024-09-06 09:50:00,99.16,99.26,98.56,98.56,26973.0,96.4868,96.5841,95.903,95.903,26973.0
2024-09-06 10:00:00,98.57,98.65,98.16,98.46,45102.0,95.9127,95.9906,95.5138,95.8057,45102.0
2024-09-06 10:10:00,98.41,98.56,98.27,98.49,27650.0,95.757,95.903,95.6208,95.8349,27650.0
2024-09-06 10:20:00,98.55,98.61,98.06,98.16,17373.0,95.8933,95.9517,95.4165,95.5138,17373.0
2024-09-06 10:30:00,98.19,98.35,97.8,97.8,22738.0,95.543,95.6987,95.1635,95.1635,22738.0
2024-09-06 10:40:00,97.76,98.1,97.33,97.99,43717.0,95.1246,95.4554,94.7062,95.3484,43717.0
2024-09-06 10:50:00,97.96,98.01,97.7,97.96,33403.0,95.3192,95.3678,95.0662,95.3192,33403.0
2024-09-06 11:00:00,97.96,98.67,97.96,98.24,17869.0,95.3192,96.01,95.3192,95.5916,17869.0
2024-09-06 11:10:00,98.2,98.44,97.99,98.08,14759.0,95.5527,95.7862,95.3484,95.4359,14759.0
2024-09-06 11:20:00,98.08,98.47,97.99,98.2,33556.0,95.4359,95.8154,95.3484,95.5527,33556.0
2024-09-06 11:30:00,98.25,98.37,98.13,98.3,14574.0,95.6014,95.7181,95.4846,95.65,14574.0
2024-09-06 11:40:00,98.27,98.31,98.07,98.31,13776.0,95.6208,95.6597,95.4262,95.6597,13776.0
2024-09-06 11:50:00,98.29,98.62,98.14,98.53,10257.0,95.6403,95.9614,95.4943,95.8738,10257.0
2024-09-06 12:00:00,98.47,98.79,98.33,98.69,12251.0,95.8154,96.1268,95.6792,96.0295,12251.0
2024-09-06 12:10:00,98.69,98.73,98.29,98.31,27864.0,96.0295,96.0684,95.6403,95.6597,27864.0
2024-09-06 12:20:00,98.37,98.55,98.24,98.38,18699.0,95.7181,95.8933,95.5916,95.7279,18699.0
2024-09-06 12:30:00,98.38,98.51,98.17,98.18,39716.0,95.7279,95.8544,95.5235,95.5332,39716.0
2024-09-06 12:40:00,98.21,98.29,97.96,98.0,17414.0,95.5624,95.6403,95.3192,95.3581,17414.0
2024-09-06 12:50:00,98.03,98.08,97.83,98.04,24897.0,95.3873,95.4359,95.1927,95.397,24897.0
2024-09-06 13:00:00,98.0,98.32,97.96,98.3,12233.0,95.3581,95.6695,95.3192,95.65,12233.0
2024-09-06 13:10:00,98.27,98.77,98.25,98.77,22745.0,95.6208,96.1073,95.6014,96.1073,22745.0
2024-09-06 13:20:00,98.74,99.09,98.64,98.88,39972.0,96.0782,96.4187,95.9808,96.2144,39972.0
2024-09-06 13:30:00,98.88,98.95,98.71,98.86,85831.0,96.2144,96.2825,96.049,96.1949,85831.0
2024-09-06 13:40:00,98.86,98.87,98.58,98.67,20594.0,96.1949,96.2046,95.9225,96.01,20594.0
2024-09-06 13:50:00,98.64,99.16,98.5,99.05,21875.0,95.9808,96.4868,95.8446,96.3798,21875.0
2024-09-06 14:00:00,99.06,99.13,98.85,98.91,18712.0,96.3895,96.4576,96.1852,96.2436,18712.0
2024-09-06 14:10:00,98.89,98.93,98.56,98.59,62258.0,96.2241,96.263,95.903,95.9322,62258.0
2024-09-06 14:20:00,98.63,98.76,98.56,98.76,16134.0,95.9711,96.0976,95.903,96.0976,16134.0
2024-09-06 14:30:00,98.72,98.8,98.56,98.73,14402.0,96.0587,96.1365,95.903,96.0684,14402.0
2024-09-06 14:40:00,98.73,98.86,98.69,98.77,8753.0,96.0684,96.1949,96.0295,96.1073,8753.0
2024-09-06 14:50:00,98.77,98.8,98.58,98.79,31707.0,96.1073,96.1365,95.9225,96.1268,31707.0
2024-09-06 15:00:00,98.8,99.02,98.75,98.89,30704.0,96.1365,96.3506,96.0879,96.2241,30704.0
2024-09-06 15:10:00,98.88,98.98,98.61,98.66,36144.0,96.2144,96.3117,95.9517,96.0003,36144.0
2024-09-06 15:20:00,98.67,98.9,98.54,98.64,54447.0,96.01,96.2338,95.8835,95.9808,54447.0
2024-09-06 15:30:00,98.61,98.72,98.19,98.3,68123.0,95.9517,96.0587,95.543,95.65,68123.0
2024-09-06 15:40:00,98.3,98.59,98.25,98.42,77603.0,95.65,95.9322,95.6014,95.7668,77603.0
2024-09-06 15:50:00,98.44,98.49,97.91,97.96,323878.0,95.7862,95.8349,95.2705,95.3192,323878.0
2024-09-09 09:30:00,99.35,100.51,99.35,100.4,42446.0,96.6717,97.8004,96.6717,97.6934,42446.0
2024-09-09 09:40:00,100.26,100.69,100.1,100.2,36478.0,97.5572,97.9756,97.4015,97.4988,36478.0
2024-09-09 09:50:00,100.19,100.37,100.0,100.29,24641.0,97.4891,97.6642,97.3042,97.5864,24641.0
2024-09-09 10:00:00,100.29,100.47,100.18,100.36,10311.0,97.5864,97.7615,97.4793,97.6545,10311.0
2024-09-09 10:10:00,100.42,100.53,100.15,100.28,28268.0,97.7129,97.8199,97.4501,97.5766,28268.0
2024-09-09 10:20:00,100.23,100.3,99.87,99.94,35104.0,97.528,97.5961,97.1777,97.2458,35104.0
2024-09-09 10:30:00,99.87,99.87,99.59,99.74,13055.0,97.1777,97.1777,96.9052,97.0512,13055.0
2024-09-09 10:40:00,99.77,99.85,99.64,99.81,12979.0,97.0804,97.1582,96.9539,97.1193,12979.0
2024-09-09 10:50:00,99.76,100.16,99.66,99.66,46014.0,97.0707,97.4599,96.9733,96.9733,46014.0
2024-09-09 11:00:00,99.62,99.92,99.59,99.82,14218.0,96.9344,97.2263,96.9052,97.129,14218.0
2024-09-09 11:10:00,99.8,100.12,99.78,100.08,16340.0,97.1096,97.4209,97.0901,97.382,16340.0
2024-09-09 11:20:00,100.08,100.24,99.95,100.2,58680.0,97.382,97.5377,97.2555,97.4988,58680.0
2024-09-09 11:30:00,100.24,100.54,100.2,100.54,13126.0,97.5377,97.8296,97.4988,97.8296,13126.0
2024-09-09 11:40:00,100.57,100.57,100.28,100.32,11939.0,97.8588,97.8588,97.5766,97.6156,11939.0
2024-09-09 11:50:00,100.37,100.8,100.35,100.73,5606.0,97.6642,98.0826,97.6447,98.0145,5606.0
2024-09-09 12:00:00,100.77,101.01,100.72,100.99,16056.0,98.0534,98.287,98.0048,98.2675,16056.0
2024-09-09 12:10:00,100.99,101.06,100.82,100.98,21069.0,98.2675,98.3356,98.1021,98.2578,21069.0
2024-09-09 12:20:00,100.98,101.04,100.83,101.02,25566.0,98.2578,98.3161,98.1118,98.2967,25566.0
2024-09-09 12:30:00,101.02,101.02,100.73,100.73,16505.0,98.2967,98.2967,98.0145,98.0145,16505.0
2024-09-09 12:40:00,100.73,100.85,100.71,100.73,10920.0,98.0145,98.1313,97.995,98.0145,10920.0
2024-09-09 12:50:00,100.72,100.77,100.55,100.55,19952.0,98.0048,98.0534,97.8394,97.8394,19952.0
2024-09-09 13:00:00,100.57,100.59,100.34,100.43,12160.0,97.8588,97.8783,97.635,97.7226,12160.0
2024-09-09 13:10:00,100.39,100.39,100.23,100.31,14484.0,97.6837,97.6837,97.528,97.6058,14484.0
2024-09-09 13:20:00,100.32,100.41,100.22,100.28,10360.0,97.6156,97.7031,97.5183,97.5766,10360.0
2024-09-09 13:30:00,100.28,100.47,100.11,100.3,22254.0,97.5766,97.7615,97.4112,97.5961,22254.0
2024-09-09 13:40:00,100.31,100.34,100.08,100.23,8238.0,97.6058,97.635,97.382,97.528,8238.0
2024-09-09 13:50:00,100.21,100.29,100.13,100.13,13020.0,97.5085,97.5864,97.4307,97.4307,13020.0
2024-09-09 14:00:00,100.13,100.2,99.93,99.99,13771.0,97.4307,97.4988,97.2361,97.2945,13771.0
2024-09-09 14:10:00,100.04,100.22,100.0,100.19,16901.0,97.3431,97.5183,97.3042,97.4891,16901.0
2024-09-09 14:20:00,100.2,100.52,100.12,100.48,50003.0,97.4988,97.8102,97.4209,97.7712,50003.0
2024-09-09 14:30:00,100.45,100.55,100.36,100.39,11404.0,97.7421,97.8394,97.6545,97.6837,11404.0
2024-09-09 14:40:00,100.46,100.72,100.46,100.65,40975.0,97.7518,98.0048,97.7518,97.9367,40975.0
2024-09-09 14:50:00,100.68,100.87,100.68,100.84,16816.0,97.9659,98.1507,97.9659,98.1215,16816.0
2024-09-09 15:00:00,100.83,100.97,100.63,100.97,40924.0,98.1118,98.248,97.9172,98.248,40924.0
2024-09-09 15:10:00,100.97,101.0,100.76,100.82,23128.0,98.248,98.2772,98.0437,98.1021,23128.0
2024-09-09 15:20:00,100.82,101.29,100.78,101.29,48687.0,98.1021,98.5594,98.0632,98.5594,48687.0
2024-09-09 15:30:00,101.27,101.34,101.1,101.22,36699.0,98.5399,98.6081,98.3745,98.4913,36699.0
2024-09-09 15:40:00,101.27,101.31,101.03,101.06,42839.0,98.5399,98.5789,98.3064,98.3356,42839.0
2024-09-09 15:50:00,101.04,101.38,100.89,101.29,187403.0,98.3161,98.647,98.1702,98.5594,187403.0
2024-09-10 09:30:00,101.27,101.56,99.94,100.2,70135.0,98.5399,98.8221,97.2458,97.4988,70135.0
2024-09-10 09:40:00,100.2,100.61,100.05,100.5,51194.0,97.4988,97.8977,97.3528,97.7907,51194.0
2024-09-10 09:50:00,100.59,101.45,100.5,101.14,27012.0,97.8783,98.7151,97.7907,98.4135,27012.0
2024-09-10 10:00:00,101.16,101.24,100.77,101.02,18180.0,98.4329,98.5108,98.0534,98.2967,18180.0
2024-09-10 10:10:00,101.01,101.12,100.64,100.96,37454.0,98.287,98.394,97.9269,98.2383,37454.0
2024-09-10 10:20:00,100.96,101.6,100.92,101.53,16862.0,98.2383,98.8611,98.1994,98.7929,16862.0
2024-09-10 10:30:00,101.56,101.85,101.45,101.69,35353.0,98.8221,99.1043,98.7151,98.9486,35353.0
2024-09-10 10:40:00,101.73,102.0,101.53,101.91,16134.0,98.9875,99.2503,98.7929,99.1627,16134.0
2024-09-10 10:50:00,101.97,102.06,101.81,101.89,33168.0,99.2211,99.3086,99.0654,99.1432,33168.0
2024-09-10 11:00:00,101.86,101.94,101.56,101.74,33395.0,99.114,99.1919,98.8221,98.9973,33395.0
2024-09-10 11:10:00,101.83,101.97,101.61,101.62,15718.0,99.0848,99.2211,98.8708,98.8805,15718.0
2024-09-10 11:20:00,101.62,102.02,101.54,101.96,9447.0,98.8805,99.2697,98.8027,99.2113,9447.0
2024-09-10 11:30:00,101.92,101.98,101.75,101.9,15696.0,99.1724,99.2308,99.007,99.153,15696.0
2024-09-10 11:40:00,101.97,102.09,101.61,101.84,33194.0,99.2211,99.3378,98.8708,99.0946,33194.0
2024-09-10 11:50:00,101.79,101.79,101.34,101.34,16006.0,99.0459,99.0459,98.6081,98.6081,16006.0
2024-09-10 12:00:00,101.39,101.54,101.12,101.16,14607.0,98.6567,98.8027,98.394,98.4329,14607.0
2024-09-10 12:10:00,101.2,101.5,101.14,101.48,8334.0,98.4718,98.7637,98.4135,98.7443,8334.0
2024-09-10 12:20:00,101.48,101.72,101.46,101.69,13497.0,98.7443,98.9778,98.7248,98.9486,13497.0
2024-09-10 12:30:00,101.69,101.79,101.47,101.63,30889.0,98.9486,99.0459,98.7346,98.8902,30889.0
2024-09-10 12:40:00,101.67,101.72,101.53,101.66,29173.0,98.9292,98.9778,98.7929,98.9194,29173.0
2024-09-10 12:50:00,101.66,102.04,101.59,101.93,40419.0,98.9194,99.2892,98.8513,99.1822,40419.0
2024-09-10 13:00:00,101.93,102.04,101.84,101.95,20764.0,99.1822,99.2892,99.0946,99.2016,20764.0
2024-09-10 13:10:00,101.98,102.21,101.86,102.05,44394.0,99.2308,99.4546,99.114,99.2989,44394.0
2024-09-10 13:20:00,102.04,102.04,101.63,101.72,29732.0,99.2892,99.2892,98.8902,98.9778,29732.0
2024-09-10 13:30:00,101.7,102.11,101.68,102.09,18356.0,98.9584,99.3573,98.9389,99.3378,18356.0
2024-09-10 13:40:00,102.09,102.22,101.97,102.17,12961.0,99.3378,99.4643,99.2211,99.4157,12961.0
2024-09-10 13:50:00,102.17,102.34,102.17,102.21,12977.0,99.4157,99.5811,99.4157,99.4546,12977.0
2024-09-10 14:00:00,102.24,102.46,102.18,102.45,13903.0,99.4838,99.6979,99.4254,99.6881,13903.0
2024-09-10 14:10:00,102.49,102.51,102.42,102.46,16268.0,99.7271,99.7465,99.6589,99.6979,16268.0
2024-09-10 14:20:00,102.45,102.67,102.41,102.59,15522.0,99.6881,99.9022,99.6492,99.8244,15522.0
2024-09-10 14:30:00,102.62,102.69,102.52,102.57,18119.0,99.8536,99.9217,99.7562,99.8049,18119.0
2024-09-10 14:40:00,102.57,102.7,102.54,102.65,19664.0,99.8049,99.9314,99.7757,99.8827,19664.0
2024-09-10 14:50:00,102.61,102.75,102.42,102.7,20085.0,99.8438,99.98,99.6589,99.9314,20085.0
2024-09-10 15:00:00,102.65,102.67,102.34,102.44,20268.0,99.8827,99.9022,99.5811,99.6784,20268.0
2024-09-10 15:10:00,102.44,102.59,102.42,102.54,19747.0,99.6784,99.8244,99.6589,99.7757,19747.0
2024-09-10 15:20:00,102.56,102.59,102.13,102.34,24087.0,99.7952,99.8244,99.3768,99.5811,24087.0
2024-09-10 15:30:00,102.33,102.35,102.11,102.12,33116.0,99.5714,99.5908,99.3573,99.367,33116.0
2024-09-10 15:40:00,102.13,102.35,102.05,102.29,37114.0,99.3768,99.5908,99.2989,99.5324,37114.0
2024-09-10 15:50:00,102.31,102.37,101.98,102.25,154498.0,99.5519,99.6103,99.2308,99.4935,154498.0
2024-09-11 09:30:00,102.32,102.32,101.64,102.02,19914.0,99.5616,99.5616,98.9,99.2697,19914.0
2024-09-11 09:40:00,101.87,101.97,101.4,101.68,18198.0,99.1238,99.2211,98.6664,98.9389,18198.0
2024-09-11 09:50:00,101.63,101.77,101.28,101.45,12159.0,98.8902,99.0265,98.5497,98.7151,12159.0
2024-09-11 10:00:00,101.41,101.51,101.19,101.44,20450.0,98.6762,98.7735,98.4621,98.7054,20450.0
2024-09-11 10:10:00,101.48,101.48,100.06,100.48,34323.0,98.7443,98.7443,97.3626,97.7712,34323.0
2024-09-11 10:20:00,100.61,100.67,100.46,100.46,42262.0,97.8977,97.9561,97.7518,97.7518,42262.0
2024-09-11 10:30:00,100.5,100.5,100.09,100.28,12102.0,97.7907,97.7907,97.3918,97.5766,12102.0
2024-09-11 10:40:00,100.26,100.64,100.24,100.55,38714.0,97.5572,97.9269,97.5377,97.8394,38714.0
2024-09-11 10:50:00,100.54,100.59,100.1,100.59,33053.0,97.8296,97.8783,97.4015,97.8783,33053.0
2024-09-11 11:00:00,100.53,100.89,100.32,100.73,46392.0,97.8199,98.1702,97.6156,98.0145,46392.0
2024-09-11 11:10:00,100.7,101.05,100.66,101.02,24527.0,97.9853,98.3259,97.9464,98.2967,24527.0
2024-09-11 11:20:00,100.95,100.96,100.54,100.58,18875.0,98.2286,98.2383,97.8296,97.8685,18875.0
2024-09-11 11:30:00,100.55,100.88,100.5,100.73,50232.0,97.8394,98.1605,97.7907,98.0145,50232.0
2024-09-11 11:40:00,100.7,100.87,100.64,100.65,17662.0,97.9853,98.1507,97.9269,97.9367,17662.0
2024-09-11 11:50:00,100.67,100.83,100.45,100.69,44433.0,97.9561,98.1118,97.7421,97.9756,44433.0
2024-09-11 12:00:00,100.7,101.13,100.55,100.94,26953.0,97.9853,98.4037,97.8394,98.2188,26953.0
2024-09-11 12:10:00,100.99,101.19,100.88,101.02,25677.0,98.2675,98.4621,98.1605,98.2967,25677.0
2024-09-11 12:20:00,101.0,101.18,100.92,101.08,14460.0,98.2772,98.4524,98.1994,98.3551,14460.0
2024-09-11 12:30:00,101.1,101.19,100.99,101.18,13255.0,98.3745,98.4621,98.2675,98.4524,13255.0
2024-09-11 12:40:00,101.19,101.19,100.97,101.02,8009.0,98.4621,98.4621,98.248,98.2967,8009.0
2024-09-11 12:50:00,101.01,101.17,100.97,101.09,11918.0,98.287,98.4426,98.248,98.3648,11918.0
2024-09-11 13:00:00,101.09,101.53,101.08,101.36,21571.0,98.3648,98.7929,98.3551,98.6275,21571.0
2024-09-11 13:10:00,101.41,101.52,101.37,101.45,9987.0,98.6762,98.7832,98.6373,98.7151,9987.0
2024-09-11 13:20:00,101.4,101.52,101.32,101.46,9675.0,98.6664,98.7832,98.5886,98.7248,9675.0
2024-09-11 13:30:00,101.48,101.52,101.27,101.27,17990.0,98.7443,98.7832,98.5399,98.5399,17990.0
2024-09-11 13:40:00,101.27,101.73,101.26,101.72,11582.0,98.5399,98.9875,98.5302,98.9778,11582.0
2024-09-11 13:50:00,101.72,101.79,101.25,101.34,30010.0,98.9778,99.0459,98.5205,98.6081,30010.0
2024-09-11 14:00:00,101.3,101.63,101.19,101.53,18517.0,98.5691,98.8902,98.4621,98.7929,18517.0
2024-09-11 14:10:00,101.59,101.64,101.36,101.47,17143.0,98.8513,98.9,98.6275,98.7346,17143.0
2024-09-11 14:20:00,101.48,101.72,101.44,101.64,23175.0,98.7443,98.9778,98.7054,98.9,23175.0
2024-09-11 14:30:00,101.64,101.67,101.42,101.6,26675.0,98.9,98.9292,98.6859,98.8611,26675.0
2024-09-11 14:40:00,101.61,102.0,101.59,101.91,23896.0,98.8708,99.2503,98.8513,99.1627,23896.0
2024-09-11 14:50:00,101.89,102.11,101.78,102.02,17913.0,99.1432,99.3573,99.0362,99.2697,17913.0
2024-09-11 15:00:00,102.05,102.06,101.89,101.99,18125.0,99.2989,99.3086,99.1432,99.2405,18125.0
2024-09-11 15:10:00,101.98,102.05,101.85,101.96,33687.0,99.2308,99.2989,99.1043,99.2113,33687.0
2024-09-11 15:20:00,101.96,102.19,101.93,102.14,22438.0,99.2113,99.4351,99.1822,99.3865,22438.0
2024-09-11 15:30:00,102.12,102.18,101.97,101.98,18833.0,99.367,99.4254,99.2211,99.2308,18833.0
2024-09-11 15:40:00,101.99,102.07,101.9,102.05,27799.0,99.2405,99.3184,99.153,99.2989,27799.0
2024-09-11 15:50:00,102.05,102.74,102.03,102.48,327068.0,99.2989,99.9703,99.2795,99.7173,327068.0
2024-09-12 09:30:00,101.96,102.28,100.92,101.11,58835.0,99.2113,99.5227,98.1994,98.3843,58835.0
2024-09-12 09:40:00,101.01,101.29,100.45,100.67,31164.0,98.287,98.5594,97.7421,97.9561,31164.0
2024-09-12 09:50:00,100.67,100.75,100.33,100.56,21736.0,97.9561,98.034,97.6253,97.8491,21736.0
2024-09-12 10:00:00,100.52,100.71,100.36,100.58,18296.0,97.8102,97.995,97.6545,97.8685,18296.0
2024-09-12 10:10:00,100.64,101.08,100.59,101.07,17304.0,97.9269,98.3551,97.8783,98.3453,17304.0
2024-09-12 10:20:00,101.0,101.02,100.73,100.75,23975.0,98.2772,98.2967,98.0145,98.034,23975.0
2024-09-12 10:30:00,100.67,100.73,100.2,100.48,27903.0,97.9561,98.0145,97.4988,97.7712,27903.0
2024-09-12 10:40:00,100.52,100.56,100.23,100.42,25238.0,97.8102,97.8491,97.528,97.7129,25238.0
2024-09-12 10:50:00,100.35,100.76,100.3,100.52,64988.0,97.6447,98.0437,97.5961,97.8102,64988.0
2024-09-12 11:00:00,100.47,100.52,100.08,100.26,25470.0,97.7615,97.8102,97.382,97.5572,25470.0
2024-09-12 11:10:00,100.31,100.83,100.28,100.68,98861.0,97.6058,98.1118,97.5766,97.9659,98861.0
2024-09-12 11:20:00,100.73,100.73,100.34,100.48,12541.0,98.0145,98.0145,97.635,97.7712,12541.0
2024-09-12 11:30:00,100.45,100.66,100.45,100.54,9570.0,97.7421,97.9464,97.7421,97.8296,9570.0
2024-09-12 11:40:00,100.51,100.6,100.12,100.23,13404.0,97.8004,97.888,97.4209,97.528,13404.0
2024-09-12 11:50:00,100.23,100.52,100.21,100.33,8618.0,97.528,97.8102,97.5085,97.6253,8618.0
2024-09-12 12:00:00,100.3,100.52,100.26,100.4,8257.0,97.5961,97.8102,97.5572,97.6934,8257.0
2024-09-12 12:10:00,100.34,100.56,100.34,100.5,19006.0,97.635,97.8491,97.635,97.7907,19006.0
2024-09-12 12:20:00,100.5,100.64,100.48,100.6,12550.0,97.7907,97.9269,97.7712,97.888,12550.0
2024-09-12 12:30:00,100.6,100.81,100.59,100.73,8566.0,97.888,98.0923,97.8783,98.0145,8566.0
2024-09-12 12:40:00,100.64,100.84,100.64,100.84,7300.0,97.9269,98.1215,97.9269,98.1215,7300.0
2024-09-12 12:50:00,100.84,101.1,100.83,101.09,10120.0,98.1215,98.3745,98.1118,98.3648,10120.0
2024-09-12 13:00:00,101.13,101.2,101.07,101.16,8783.0,98.4037,98.4718,98.3453,98.4329,8783.0
2024-09-12 13:10:00,101.15,101.21,100.9,100.92,27025.0,98.4232,98.4816,98.1799,98.1994,27025.0
2024-09-12 13:20:00,100.86,100.89,100.77,100.86,12326.0,98.141,98.1702,98.0534,98.141,12326.0
2024-09-12 13:30:00,100.87,101.15,100.78,101.09,26494.0,98.1507,98.4232,98.0632,98.3648,26494.0
2024-09-12 13:40:00,101.08,101.1,100.93,101.01,30741.0,98.3551,98.3745,98.2091,98.287,30741.0
2024-09-12 13:50:00,101.02,101.1,100.77,100.8,78813.0,98.2967,98.3745,98.0534,98.0826,78813.0
2024-09-12 14:00:00,100.81,100.84,100.67,100.73,27266.0,98.0923,98.1215,97.9561,98.0145,27266.0
2024-09-12 14:10:00,100.75,100.86,100.64,100.86,29833.0,98.034,98.141,97.9269,98.141,29833.0
2024-09-12 14:20:00,100.84,101.03,100.81,100.98,10793.0,98.1215,98.3064,98.0923,98.2578,10793.0
2024-09-12 14:30:00,101.0,101.25,100.97,101.11,10554.0,98.2772,98.5205,98.248,98.3843,10554.0
2024-09-12 14:40:00,101.11,101.15,100.98,101.01,28845.0,98.3843,98.4232,98.2578,98.287,28845.0
2024-09-12 14:50:00,100.98,100.98,100.47,100.73,25648.0,98.2578,98.2578,97.7615,98.0145,25648.0
2024-09-12 15:00:00,100.73,100.73,100.55,100.7,11668.0,98.0145,98.0145,97.8394,97.9853,11668.0
2024-09-12 15:10:00,100.69,100.69,100.53,100.66,12008.0,97.9756,97.9756,97.8199,97.9464,12008.0
2024-09-12 15:20:00,100.66,100.78,100.52,100.7,28766.0,97.9464,98.0632,97.8102,97.9853,28766.0
2024-09-12 15:30:00,100.69,100.69,100.45,100.55,23319.0,97.9756,97.9756,97.7421,97.8394,23319.0
2024-09-12 15:40:00,100.53,100.59,100.41,100.56,28437.0,97.8199,97.8783,97.7031,97.8491,28437.0
2024-09-12 15:50:00,100.54,100.65,100.38,100.62,152595.0,97.8296,97.9367,97.6739,97.9075,152595.0
2024-09-13 09:30:00,100.96,101.19,100.0,100.84,36204.0,98.2383,98.4621,97.3042,98.1215,36204.0
2024-09-13 09:40:00,100.99,101.35,100.69,101.02,28497.0,98.2675,98.6178,97.9756,98.2967,28497.0
2024-09-13 09:50:00,100.94,101.31,100.93,101.15,29217.0,98.2188,98.5789,98.2091,98.4232,29217.0
2024-09-13 10:00:00,101.19,101.58,100.93,101.58,26674.0,98.4621,98.8416,98.2091,98.8416,26674.0
2024-09-13 10:10:00,101.6,101.6,101.34,101.58,16203.0,98.8611,98.8611,98.6081,98.8416,16203.0
2024-09-13 10:20:00,101.5,101.73,101.47,101.62,17699.0,98.7637,98.9875,98.7346,98.8805,17699.0
2024-09-13 10:30:00,101.58,101.66,101.44,101.48,12780.0,98.8416,98.9194,98.7054,98.7443,12780.0
2024-09-13 10:40:00,101.49,101.77,101.48,101.63,10583.0,98.754,99.0265,98.7443,98.8902,10583.0
2024-09-13 10:50:00,101.66,101.66,101.36,101.47,9417.0,98.9194,98.9194,98.6275,98.7346,9417.0
2024-09-13 11:00:00,101.43,101.9,101.38,101.88,36681.0,98.6956,99.153,98.647,99.1335,36681.0
2024-09-13 11:10:00,101.87,102.28,101.83,102.23,245157.0,99.1238,99.5227,99.0848,99.4741,245157.0
2024-09-13 11:20:00,102.23,102.29,101.99,102.11,28011.0,99.4741,99.5324,99.2405,99.3573,28011.0
2024-09-13 11:30:00,102.06,102.78,102.0,102.72,48403.0,99.3086,100.0092,99.2503,99.9509,48403.0
2024-09-13 11:40:00,102.72,102.73,102.49,102.62,22531.0,99.9509,99.9606,99.7271,99.8536,22531.0
2024-09-13 11:50:00,102.57,102.72,102.46,102.6,12199.0,99.8049,99.9509,99.6979,99.8341,12199.0
2024-09-13 12:00:00,102.6,102.63,102.43,102.59,117603.0,99.8341,99.8633,99.6687,99.8244,117603.0
2024-09-13 12:10:00,102.57,102.59,102.25,102.39,40770.0,99.8049,99.8244,99.4935,99.6298,40770.0
2024-09-13 12:20:00,102.44,102.5,102.23,102.28,8408.0,99.6784,99.7368,99.4741,99.5227,8408.0
2024-09-13 12:30:00,102.31,102.4,102.29,102.35,8453.0,99.5519,99.6395,99.5324,99.5908,8453.0
2024-09-13 12:40:00,102.37,102.37,102.12,102.21,5953.0,99.6103,99.6103,99.367,99.4546,5953.0
2024-09-13 12:50:00,102.18,102.34,102.15,102.3,5523.0,99.4254,99.5811,99.3962,99.5422,5523.0
2024-09-13 13:00:00,102.37,102.43,102.26,102.29,8058.0,99.6103,99.6687,99.5033,99.5324,8058.0
2024-09-13 13:10:00,102.29,102.38,102.24,102.32,7039.0,99.5324,99.62,99.4838,99.5616,7039.0
2024-09-13 13:20:00,102.32,102.33,102.12,102.22,11131.0,99.5616,99.5714,99.367,99.4643,11131.0
2024-09-13 13:30:00,102.23,102.29,102.16,102.29,16354.0,99.4741,99.5324,99.406,99.5324,16354.0
2024-09-13 13:40:00,102.26,102.27,102.17,102.21,5215.0,99.5033,99.513,99.4157,99.4546,5215.0
2024-09-13 13:50:00,102.19,102.23,102.07,102.08,9635.0,99.4351,99.4741,99.3184,99.3281,9635.0
2024-09-13 14:00:00,102.08,102.14,101.77,102.12,14290.0,99.3281,99.3865,99.0265,99.367,14290.0
2024-09-13 14:10:00,102.1,102.11,101.83,101.9,14919.0,99.3476,99.3573,99.0848,99.153,14919.0
2024-09-13 14:20:00,101.91,101.97,101.85,101.9,6507.0,99.1627,99.2211,99.1043,99.153,6507.0
2024-09-13 14:30:00,101.89,101.97,101.84,101.95,6323.0,99.1432,99.2211,99.0946,99.2016,6323.0
2024-09-13 14:40:00,101.96,102.1,101.94,101.95,9847.0,99.2113,99.3476,99.1919,99.2016,9847.0
2024-09-13 14:50:00,101.88,101.97,101.86,101.97,5539.0,99.1335,99.2211,99.114,99.2211,5539.0
2024-09-13 15:00:00,101.97,101.98,101.82,101.87,12162.0,99.2211,99.2308,99.0751,99.1238,12162.0
2024-09-13 15:10:00,101.88,101.91,101.81,101.89,8054.0,99.1335,99.1627,99.0654,99.1432,8054.0
2024-09-13 15:20:00,101.91,102.0,101.9,102.0,14743.0,99.1627,99.2503,99.153,99.2503,14743.0
2024-09-13 15:30:00,101.98,102.01,101.85,101.91,19689.0,99.2308,99.26,99.1043,99.1627,19689.0
2024-09-13 15:40:00,101.97,102.02,101.91,101.96,28634.0,99.2211,99.2697,99.1627,99.2113,28634.0
2024-09-13 15:50:00,101.98,102.18,101.8,102.14,159022.0,99.2308,99.4254,99.0557,99.3865,159022.0
2024-09-16 09:30:00,101.83,101.93,101.51,101.62,42200.0,99.0848,99.1822,98.7735,98.8805,42200.0
2024-09-16 09:40:00,101.62,101.73,101.32,101.63,20066.0,98.8805,98.9875,98.5886,98.8902,20066.0
2024-09-16 09:50:00,101.63,101.93,101.61,101.88,24274.0,98.8902,99.1822,98.8708,99.1335,24274.0
2024-09-16 10:00:00,101.88,102.05,101.62,101.63,28304.0,99.1335,99.2989,98.8805,98.8902,28304.0
2024-09-16 10:10:00,101.6,101.86,101.54,101.86,11450.0,98.8611,99.114,98.8027,99.114,11450.0
2024-09-16 10:20:00,101.86,102.02,101.61,101.72,26194.0,99.114,99.2697,98.8708,98.9778,26194.0
2024-09-16 10:30:00,101.76,101.78,101.24,101.48,22123.0,99.0167,99.0362,98.5108,98.7443,22123.0
2024-09-16 10:40:00,101.48,101.79,101.46,101.79,16390.0,98.7443,99.0459,98.7248,99.0459,16390.0
2024-09-16 10:50:00,101.83,101.9,101.64,101.73,18237.0,99.0848,99.153,98.9,98.9875,18237.0
2024-09-16 11:00:00,101.66,101.72,101.37,101.54,14860.0,98.9194,98.9778,98.6373,98.8027,14860.0
2024-09-16 11:10:00,101.59,101.72,101.53,101.7,6003.0,98.8513,98.9778,98.7929,98.9584,6003.0
2024-09-16 11:20:00,101.74,101.88,101.69,101.82,18217.0,98.9973,99.1335,98.9486,99.0751,18217.0
2024-09-16 11:30:00,101.86,102.0,101.71,101.82,9459.0,99.114,99.2503,98.9681,99.0751,9459.0
2024-09-16 11:40:00,101.83,101.87,101.69,101.71,8450.0,99.0848,99.1238,98.9486,98.9681,8450.0
2024-09-16 11:50:00,101.72,101.96,101.63,101.94,11230.0,98.9778,99.2113,98.8902,99.1919,11230.0
2024-09-16 12:00:00,101.95,102.09,101.95,102.08,15823.0,99.2016,99.3378,99.2016,99.3281,15823.0
2024-09-16 12:10:00,102.09,102.1,101.82,101.88,8525.0,99.3378,99.3476,99.0751,99.1335,8525.0
2024-09-16 12:20:00,101.88,102.02,101.8,102.0,7084.0,99.1335,99.2697,99.0557,99.2503,7084.0
2024-09-16 12:30:00,102.01,102.06,101.78,101.8,5218.0,99.26,99.3086,99.0362,99.0557,5218.0
2024-09-16 12:40:00,101.86,101.9,101.74,101.79,7854.0,99.114,99.153,98.9973,99.0459,7854.0
2024-09-16 12:50:00,101.79,101.84,101.67,101.71,5773.0,99.0459,99.0946,98.9292,98.9681,5773.0
2024-09-16 13:00:00,101.7,101.73,101.58,101.66,10479.0,98.9584,98.9875,98.8416,98.9194,10479.0
2024-09-16 13:10:00,101.63,101.75,101.63,101.7,8287.0,98.8902,99.007,98.8902,98.9584,8287.0
2024-09-16 13:20:00,101.66,101.73,101.6,101.7,6384.0,98.9194,98.9875,98.8611,98.9584,6384.0
2024-09-16 13:30:00,101.71,101.76,101.58,101.76,9420.0,98.9681,99.0167,98.8416,99.0167,9420.0
2024-09-16 13:40:00,101.73,101.78,101.68,101.7,7203.0,98.9875,99.0362,98.9389,98.9584,7203.0
2024-09-16 13:50:00,101.7,101.91,101.68,101.84,11757.0,98.9584,99.1627,98.9389,99.0946,11757.0
2024-09-16 14:00:00,101.8,101.9,101.72,101.82,11062.0,99.0557,99.153,98.9778,99.0751,11062.0
2024-09-16 14:10:00,101.8,101.86,101.71,101.72,8307.0,99.0557,99.114,98.9681,98.9778,8307.0
2024-09-16 14:20:00,101.72,101.94,101.7,101.89,10888.0,98.9778,99.1919,98.9584,99.1432,10888.0
2024-09-16 14:30:00,101.89,102.05,101.89,102.0,11918.0,99.1432,99.2989,99.1432,99.2503,11918.0
2024-09-16 14:40:00,101.99,102.09,101.91,102.02,12912.0,99.2405,99.3378,99.1627,99.2697,12912.0
2024-09-16 14:50:00,102.02,102.04,101.84,101.94,11391.0,99.2697,99.2892,99.0946,99.1919,11391.0
2024-09-16 15:00:00,101.94,101.96,101.8,101.87,12652.0,99.1919,99.2113,99.0557,99.1238,12652.0
2024-09-16 15:10:00,101.9,101.9,101.68,101.83,17069.0,99.153,99.153,98.9389,99.0848,17069.0
2024-09-16 15:20:00,101.85,101.85,101.66,101.75,21287.0,99.1043,99.1043,98.9194,99.007,21287.0
2024-09-16 15:30:00,101.75,101.94,101.75,101.91,14404.0,99.007,99.1919,99.007,99.1627,14404.0
2024-09-16 15:40:00,101.9,102.01,101.88,101.91,24005.0,99.153,99.26,99.1335,99.1627,24005.0
2024-09-16 15:50:00,101.89,101.91,100.99,101.41,277314.0,99.1432,99.1627,98.2675,98.6762,277314.0
2024-09-17 09:30:00,102.22,102.53,101.82,101.88,33160.0,99.4643,99.766,99.0751,99.1335,33160.0
2024-09-17 09:40:00,101.86,101.89,101.57,101.57,6092.0,99.114,99.1432,98.8319,98.8319,6092.0
2024-09-17 09:50:00,101.55,101.65,101.11,101.65,26238.0,98.8124,98.9097,98.3843,98.9097,26238.0
2024-09-17 10:00:00,101.69,102.01,101.5,101.85,16746.0,98.9486,99.26,98.7637,99.1043,16746.0
2024-09-17 10:10:00,101.96,102.09,101.51,101.56,11471.0,99.2113,99.3378,98.7735,98.8221,11471.0
2024-09-17 10:20:00,101.54,101.59,101.26,101.44,18870.0,98.8027,98.8513,98.5302,98.7054,18870.0
2024-09-17 10:30:00,101.44,101.68,101.34,101.68,18003.0,98.7054,98.9389,98.6081,98.9389,18003.0
2024-09-17 10:40:00,101.69,102.07,101.68,101.83,23709.0,98.9486,99.3184,98.9389,99.0848,23709.0
2024-09-17 10:50:00,101.79,101.81,101.33,101.58,57149.0,99.0459,99.0654,98.5983,98.8416,57149.0
2024-09-17 11:00:00,101.64,101.89,101.57,101.7,10422.0,98.9,99.1432,98.8319,98.9584,10422.0
2024-09-17 11:10:00,101.67,102.03,101.66,101.96,17095.0,98.9292,99.2795,98.9194,99.2113,17095.0
2024-09-17 11:20:00,101.93,101.95,101.7,101.7,18857.0,99.1822,99.2016,98.9584,98.9584,18857.0
2024-09-17 11:30:00,101.7,101.81,101.63,101.63,11397.0,98.9584,99.0654,98.8902,98.8902,11397.0
2024-09-17 11:40:00,101.62,101.87,101.61,101.76,9492.0,98.8805,99.1238,98.8708,99.0167,9492.0
2024-09-17 11:50:00,101.74,101.89,101.57,101.81,39380.0,98.9973,99.1432,98.8319,99.0654,39380.0
2024-09-17 12:00:00,101.81,102.01,101.75,101.86,9200.0,99.0654,99.26,99.007,99.114,9200.0
2024-09-17 12:10:00,101.86,101.86,101.72,101.72,6652.0,99.114,99.114,98.9778,98.9778,6652.0
2024-09-17 12:20:00,101.73,101.77,101.36,101.59,26918.0,98.9875,99.0265,98.6275,98.8513,26918.0
2024-09-17 12:30:00,101.57,101.7,101.51,101.63,4716.0,98.8319,98.9584,98.7735,98.8902,4716.0
2024-09-17 12:40:00,101.63,101.63,101.18,101.19,7662.0,98.8902,98.8902,98.4524,98.4621,7662.0
2024-09-17 12:50:00,101.17,101.45,101.09,101.37,16102.0,98.4426,98.7151,98.3648,98.6373,16102.0
2024-09-17 13:00:00,101.34,101.54,101.34,101.54,8404.0,98.6081,98.8027,98.6081,98.8027,8404.0
2024-09-17 13:10:00,101.54,101.57,101.39,101.56,6846.0,98.8027,98.8319,98.6567,98.8221,6846.0
2024-09-17 13:20:00,101.6,101.68,101.55,101.6,22815.0,98.8611,98.9389,98.8124,98.8611,22815.0
2024-09-17 13:30:00,101.62,101.7,101.53,101.56,7035.0,98.8805,98.9584,98.7929,98.8221,7035.0
2024-09-17 13:40:00,101.54,101.54,101.29,101.5,6386.0,98.8027,98.8027,98.5594,98.7637,6386.0
2024-09-17 13:50:00,101.46,101.81,101.46,101.75,9576.0,98.7248,99.0654,98.7248,99.007,9576.0
2024-09-17 14:00:00,101.78,101.91,101.78,101.84,5327.0,99.0362,99.1627,99.0362,99.0946,5327.0
2024-09-17 14:10:00,101.79,101.82,101.61,101.62,6374.0,99.0459,99.0751,98.8708,98.8805,6374.0
2024-09-17 14:20:00,101.66,101.78,101.61,101.66,9241.0,98.9194,99.0362,98.8708,98.9194,9241.0
2024-09-17 14:30:00,101.65,101.67,101.53,101.53,8648.0,98.9097,98.9292,98.7929,98.7929,8648.0
2024-09-17 14:40:00,101.54,101.62,101.41,101.52,12508.0,98.8027,98.8805,98.6762,98.7832,12508.0
2024-09-17 14:50:00,101.48,101.63,101.44,101.59,9136.0,98.7443,98.8902,98.7054,98.8513,9136.0
2024-09-17 15:00:00,101.6,101.77,101.57,101.7,34829.0,98.8611,99.0265,98.8319,98.9584,34829.0
2024-09-17 15:10:00,101.7,101.87,101.68,101.77,10751.0,98.9584,99.1238,98.9389,99.0265,10751.0
2024-09-17 15:20:00,101.77,101.81,101.64,101.78,15857.0,99.0265,99.0654,98.9,99.0362,15857.0
2024-09-17 15:30:00,101.74,101.94,101.7,101.94,18637.0,98.9973,99.1919,98.9584,99.1919,18637.0
2024-09-17 15:40:00,101.93,102.08,101.88,101.92,39970.0,99.1822,99.3281,99.1335,99.1724,39970.0
2024-09-17 15:50:00,101.9,102.07,101.73,102.06,184909.0,99.153,99.3184,98.9875,99.3086,184909.0
2024-09-18 09:30:00,102.18,103.17,101.8,102.29,64792.0,99.4254,100.3887,99.0557,99.5324,64792.0
2024-09-18 09:40:00,102.29,103.05,102.29,102.69,37279.0,99.5324,100.272,99.5324,99.9217,37279.0
2024-09-18 09:50:00,102.77,103.48,102.49,103.48,116059.0,99.9995,100.6904,99.7271,100.6904,116059.0
2024-09-18 10:00:00,103.36,103.36,102.84,102.86,16897.0,100.5736,100.5736,100.0676,100.0871,16897.0
2024-09-18 10:10:00,102.92,103.1,102.7,103.07,8314.0,100.1455,100.3206,99.9314,100.2914,8314.0
2024-09-18 10:20:00,103.07,103.2,102.65,102.86,15056.0,100.2914,100.4179,99.8827,100.0871,15056.0
2024-09-18 10:30:00,102.85,102.85,102.56,102.75,8875.0,100.0774,100.0774,99.7952,99.98,8875.0
2024-09-18 10:40:00,102.71,102.76,102.5,102.62,21883.0,99.9411,99.9898,99.7368,99.8536,21883.0
2024-09-18 10:50:00,102.62,102.9,102.52,102.57,34627.0,99.8536,100.126,99.7562,99.8049,34627.0
2024-09-18 11:00:00,102.57,102.81,102.57,102.59,6226.0,99.8049,100.0384,99.8049,99.8244,6226.0
2024-09-18 11:10:00,102.54,102.68,102.49,102.63,7905.0,99.7757,99.9119,99.7271,99.8633,7905.0
2024-09-18 11:20:00,102.62,102.92,102.57,102.85,26284.0,99.8536,100.1455,99.8049,100.0774,26284.0
2024-09-18 11:30:00,102.82,102.86,102.6,102.61,6314.0,100.0482,100.0871,99.8341,99.8438,6314.0
2024-09-18 11:40:00,102.61,102.61,102.18,102.28,20529.0,99.8438,99.8438,99.4254,99.5227,20529.0
2024-09-18 11:50:00,102.34,102.35,102.12,102.25,16914.0,99.5811,99.5908,99.367,99.4935,16914.0
2024-09-18 12:00:00,102.18,102.49,102.16,102.48,6293.0,99.4254,99.7271,99.406,99.7173,6293.0
2024-09-18 12:10:00,102.52,102.73,102.52,102.72,8825.0,99.7562,99.9606,99.7562,99.9509,8825.0
2024-09-18 12:20:00,102.72,102.75,102.5,102.58,12908.0,99.9509,99.98,99.7368,99.8146,12908.0
2024-09-18 12:30:00,102.6,102.66,102.47,102.47,22644.0,99.8341,99.8925,99.7076,99.7076,22644.0
2024-09-18 12:40:00,102.45,102.62,102.41,102.59,26835.0,99.6881,99.8536,99.6492,99.8244,26835.0
2024-09-18 12:50:00,102.61,102.69,102.55,102.63,8465.0,99.8438,99.9217,99.7854,99.8633,8465.0
2024-09-18 13:00:00,102.58,102.58,102.47,102.49,6472.0,99.8146,99.8146,99.7076,99.7271,6472.0
2024-09-18 13:10:00,102.52,102.56,102.41,102.45,4778.0,99.7562,99.7952,99.6492,99.6881,4778.0
2024-09-18 13:20:00,102.45,102.47,102.34,102.47,5844.0,99.6881,99.7076,99.5811,99.7076,5844.0
2024-09-18 13:30:00,102.52,102.57,102.3,102.37,7414.0,99.7562,99.8049,99.5422,99.6103,7414.0
2024-09-18 13:40:00,102.33,102.54,102.33,102.36,5824.0,99.5714,99.7757,99.5714,99.6006,5824.0
2024-09-18 13:50:00,102.36,102.37,101.91,102.02,25161.0,99.6006,99.6103,99.1627,99.2697,25161.0
2024-09-18 14:00:00,101.96,103.13,101.63,102.18,72506.0,99.2113,100.3498,98.8902,99.4254,72506.0
2024-09-18 14:10:00,102.26,102.52,101.87,102.45,15606.0,99.5033,99.7562,99.1238,99.6881,15606.0
2024-09-18 14:20:00,102.51,102.56,102.22,102.51,12843.0,99.7465,99.7952,99.4643,99.7465,12843.0
2024-09-18 14:30:00,102.5,102.67,102.16,102.44,35056.0,99.7368,99.9022,99.406,99.6784,35056.0
2024-09-18 14:40:00,102.4,102.52,101.9,102.12,18315.0,99.6395,99.7562,99.153,99.367,18315.0
2024-09-18 14:50:00,102.09,102.24,101.77,101.82,43896.0,99.3378,99.4838,99.0265,99.0751,43896.0
2024-09-18 15:00:00,101.79,101.79,100.72,100.99,53176.0,99.0459,99.0459,98.0048,98.2675,53176.0
2024-09-18 15:10:00,100.95,101.67,100.89,101.28,47905.0,98.2286,98.9292,98.1702,98.5497,47905.0
2024-09-18 15:20:00,101.36,101.84,100.9,101.77,32977.0,98.6275,99.0946,98.1799,99.0265,32977.0
2024-09-18 15:30:00,101.73,101.93,101.35,101.5,36156.0,98.9875,99.1822,98.6178,98.7637,36156.0
2024-09-18 15:40:00,101.54,101.54,100.9,101.07,29613.0,98.8027,98.8027,98.1799,98.3453,29613.0
2024-09-18 15:50:00,101.01,101.21,100.87,100.94,79611.0,98.287,98.4816,98.1507,98.2188,79611.0
2024-09-19 09:30:00,103.49,103.49,102.59,102.63,32262.0,100.7001,100.7001,99.8244,99.8633,32262.0
2024-09-19 09:40:00,102.71,103.35,102.71,103.32,15947.0,99.9411,100.5639,99.9411,100.5347,15947.0
2024-09-19 09:50:00,103.38,103.62,103.13,103.44,27428.0,100.5931,100.8266,100.3498,100.6514,27428.0
2024-09-19 10:00:00,103.39,103.72,103.33,103.69,10063.0,100.6028,100.9239,100.5444,100.8947,10063.0
2024-09-19 10:10:00,103.65,104.0,103.56,104.0,18622.0,100.8558,101.1964,100.7682,101.1964,18622.0
2024-09-19 10:20:00,103.99,103.99,103.66,103.85,15068.0,101.1866,101.1866,100.8655,101.0504,15068.0
2024-09-19 10:30:00,103.83,103.94,103.64,103.88,12312.0,101.0309,101.138,100.8461,101.0796,12312.0
2024-09-19 10:40:00,103.94,103.94,103.58,103.78,8984.0,101.138,101.138,100.7877,100.9823,8984.0
2024-09-19 10:50:00,103.73,103.85,103.53,103.65,8296.0,100.9336,101.0504,100.739,100.8558,8296.0
2024-09-19 11:00:00,103.65,103.7,103.5,103.58,9994.0,100.8558,100.9044,100.7098,100.7877,9994.0
2024-09-19 11:10:00,103.62,103.86,103.62,103.83,10766.0,100.8266,101.0601,100.8266,101.0309,10766.0
2024-09-19 11:20:00,103.85,103.88,103.66,103.66,10256.0,101.0504,101.0796,100.8655,100.8655,10256.0
2024-09-19 11:30:00,103.7,103.84,103.57,103.81,11773.0,100.9044,101.0407,100.7779,101.0115,11773.0
2024-09-19 11:40:00,103.81,103.96,103.77,103.94,5330.0,101.0115,101.1574,100.9726,101.138,5330.0
2024-09-19 11:50:00,103.95,103.98,103.7,103.83,8714.0,101.1477,101.1769,100.9044,101.0309,8714.0
2024-09-19 12:00:00,103.83,104.07,103.82,104.07,12669.0,101.0309,101.2645,101.0212,101.2645,12669.0
2024-09-19 12:10:00,104.07,104.22,103.98,104.18,14555.0,101.2645,101.4104,101.1769,101.3715,14555.0
2024-09-19 12:20:00,104.18,104.4,104.18,104.34,8959.0,101.3715,101.5856,101.3715,101.5272,8959.0
2024-09-19 12:30:00,104.35,104.47,104.29,104.36,12984.0,101.5369,101.6537,101.4785,101.5466,12984.0
2024-09-19 12:40:00,104.34,104.38,104.13,104.19,8423.0,101.5272,101.5661,101.3228,101.3812,8423.0
2024-09-19 12:50:00,104.2,104.22,104.03,104.13,10040.0,101.391,101.4104,101.2255,101.3228,10040.0
2024-09-19 13:00:00,104.13,104.13,103.87,103.95,9433.0,101.3228,101.3228,101.0699,101.1477,9433.0
2024-09-19 13:10:00,103.95,104.09,103.94,104.05,12877.0,101.1477,101.2839,101.138,101.245,12877.0
2024-09-19 13:20:00,104.03,104.12,104.03,104.1,5489.0,101.2255,101.3131,101.2255,101.2937,5489.0
2024-09-19 13:30:00,104.13,104.26,104.02,104.15,15273.0,101.3228,101.4493,101.2158,101.3423,15273.0
2024-09-19 13:40:00,104.2,104.36,104.16,104.32,10984.0,101.391,101.5466,101.352,101.5077,10984.0
2024-09-19 13:50:00,104.3,104.36,104.19,104.3,10870.0,101.4883,101.5466,101.3812,101.4883,10870.0
2024-09-19 14:00:00,104.28,104.3,104.14,104.15,8225.0,101.4688,101.4883,101.3326,101.3423,8225.0
2024-09-19 14:10:00,104.14,104.17,103.93,104.02,24346.0,101.3326,101.3618,101.1282,101.2158,24346.0
2024-09-19 14:20:00,104.06,104.23,104.0,104.2,8824.0,101.2547,101.4202,101.1964,101.391,8824.0
2024-09-19 14:30:00,104.19,104.3,104.18,104.29,12646.0,101.3812,101.4883,101.3715,101.4785,12646.0
2024-09-19 14:40:00,104.3,104.3,104.14,104.14,8737.0,101.4883,101.4883,101.3326,101.3326,8737.0
2024-09-19 14:50:00,104.14,104.16,104.05,104.16,10239.0,101.3326,101.352,101.245,101.352,10239.0
2024-09-19 15:00:00,104.17,104.28,104.13,104.18,27639.0,101.3618,101.4688,101.3228,101.3715,27639.0
2024-09-19 15:10:00,104.19,104.3,104.11,104.22,30624.0,101.3812,101.4883,101.3034,101.4104,30624.0
2024-09-19 15:20:00,104.21,104.26,104.06,104.09,78275.0,101.4007,101.4493,101.2547,101.2839,78275.0
2024-09-19 15:30:00,104.07,104.1,103.87,104.1,22968.0,101.2645,101.2937,101.0699,101.2937,22968.0
2024-09-19 15:40:00,104.09,104.23,104.07,104.2,28370.0,101.2839,101.4202,101.2645,101.391,28370.0
2024-09-19 15:50:00,104.19,104.2,103.7,104.18,112485.0,101.3812,101.391,100.9044,101.3715,112485.0
2024-09-20 09:30:00,103.73,104.55,103.73,104.39,160044.0,100.9336,101.7315,100.9336,101.5758,160044.0
2024-09-20 09:40:00,104.45,104.55,103.98,103.98,8426.0,101.6342,101.7315,101.1769,101.1769,8426.0
2024-09-20 09:50:00,104.05,104.4,103.98,104.2,20801.0,101.245,101.5856,101.1769,101.391,20801.0
2024-09-20 10:00:00,104.2,104.51,104.0,104.12,7107.0,101.391,101.6926,101.1964,101.3131,7107.0
2024-09-20 10:10:00,104.12,104.15,104.01,104.08,7366.0,101.3131,101.3423,101.2061,101.2742,7366.0
2024-09-20 10:20:00,104.12,104.68,104.08,104.63,22518.0,101.3131,101.858,101.2742,101.8094,22518.0
2024-09-20 10:30:00,104.6,104.6,104.18,104.51,37848.0,101.7802,101.7802,101.3715,101.6926,37848.0
2024-09-20 10:40:00,104.52,104.61,104.4,104.58,21837.0,101.7023,101.7899,101.5856,101.7607,21837.0
2024-09-20 10:50:00,104.6,104.71,104.52,104.65,20222.0,101.7802,101.8872,101.7023,101.8288,20222.0
2024-09-20 11:00:00,104.62,104.62,104.46,104.5,14682.0,101.7996,101.7996,101.6439,101.6829,14682.0
2024-09-20 11:10:00,104.53,104.68,104.26,104.68,31775.0,101.7121,101.858,101.4493,101.858,31775.0
2024-09-20 11:20:00,104.68,104.72,104.49,104.49,14974.0,101.858,101.8969,101.6731,101.6731,14974.0
2024-09-20 11:30:00,104.46,104.77,104.42,104.63,8679.0,101.6439,101.9456,101.605,101.8094,8679.0
2024-09-20 11:40:00,104.64,104.88,104.6,104.87,8648.0,101.8191,102.0526,101.7802,102.0429,8648.0
2024-09-20 11:50:00,104.85,104.89,104.71,104.86,9151.0,102.0234,102.0624,101.8872,102.0332,9151.0
2024-09-20 12:00:00,104.86,104.98,104.82,104.88,10649.0,102.0332,102.1499,101.9942,102.0526,10649.0
2024-09-20 12:10:00,104.88,104.9,104.75,104.77,7566.0,102.0526,102.0721,101.9261,101.9456,7566.0
2024-09-20 12:20:00,104.79,104.88,104.76,104.83,10519.0,101.9651,102.0526,101.9359,102.004,10519.0
2024-09-20 12:30:00,104.84,104.99,104.78,104.96,27671.0,102.0137,102.1597,101.9553,102.1305,27671.0
2024-09-20 12:40:00,104.97,105.23,104.91,105.2,76034.0,102.1402,102.3932,102.0818,102.364,76034.0
2024-09-20 12:50:00,105.23,105.43,105.18,105.4,18550.0,102.3932,102.5878,102.3445,102.5586,18550.0
2024-09-20 13:00:00,105.4,105.8,105.4,105.69,40705.0,102.5586,102.9478,102.5586,102.8408,40705.0
2024-09-20 13:10:00,105.7,105.73,105.35,105.39,22856.0,102.8505,102.8797,102.51,102.5489,22856.0
2024-09-20 13:20:00,105.4,105.44,105.09,105.24,23363.0,102.5586,102.5975,102.257,102.4029,23363.0
2024-09-20 13:30:00,105.25,105.35,104.94,104.95,15029.0,102.4127,102.51,102.111,102.1207,15029.0
2024-09-20 13:40:00,104.97,105.04,104.82,104.94,9437.0,102.1402,102.2083,101.9942,102.111,9437.0
2024-09-20 13:50:00,104.87,104.88,104.63,104.67,9834.0,102.0429,102.0526,101.8094,101.8483,9834.0
2024-09-20 14:00:00,104.64,104.66,104.42,104.5,11982.0,101.8191,101.8386,101.605,101.6829,11982.0
2024-09-20 14:10:00,104.5,104.7,104.41,104.7,12138.0,101.6829,101.8775,101.5953,101.8775,12138.0
2024-09-20 14:20:00,104.67,104.69,104.55,104.62,9191.0,101.8483,101.8677,101.7315,101.7996,9191.0
2024-09-20 14:30:00,104.6,104.69,104.51,104.69,14163.0,101.7802,101.8677,101.6926,101.8677,14163.0
2024-09-20 14:40:00,104.67,104.76,104.6,104.65,17996.0,101.8483,101.9359,101.7802,101.8288,17996.0
2024-09-20 14:50:00,104.65,105.08,104.58,105.06,23423.0,101.8288,102.2472,101.7607,102.2278,23423.0
2024-09-20 15:00:00,105.07,105.07,104.64,104.74,16306.0,102.2375,102.2375,101.8191,101.9164,16306.0
2024-09-20 15:10:00,104.73,104.81,104.6,104.6,18478.0,101.9067,101.9845,101.7802,101.7802,18478.0
2024-09-20 15:20:00,104.61,104.77,104.55,104.68,20956.0,101.7899,101.9456,101.7315,101.858,20956.0
2024-09-20 15:30:00,104.72,105.21,104.61,105.08,31355.0,101.8969,102.3737,101.7899,102.2472,31355.0
2024-09-20 15:40:00,105.08,105.14,104.87,105.03,38888.0,102.2472,102.3056,102.0429,102.1986,38888.0
2024-09-20 15:50:00,105.03,105.26,104.67,104.77,176517.0,102.1986,102.4224,101.8483,101.9456,176517.0
2024-09-23 09:30:00,105.11,106.22,104.9,106.02,65056.0,102.9526,104.0398,102.7469,103.8439,65056.0
2024-09-23 09:40:00,106.01,106.02,105.15,105.7,27233.0,103.8341,103.8439,102.9918,103.5305,27233.0
2024-09-23 09:50:00,105.58,105.82,105.52,105.66,21604.0,103.413,103.648,103.3542,103.4913,21604.0
2024-09-23 10:00:00,105.66,105.85,105.63,105.67,16217.0,103.4913,103.6774,103.4619,103.5011,16217.0
2024-09-23 10:10:00,105.64,105.77,105.4,105.47,19583.0,103.4717,103.5991,103.2367,103.3052,19583.0
2024-09-23 10:20:00,105.47,105.77,105.3,105.73,18585.0,103.3052,103.5991,103.1387,103.5599,18585.0
2024-09-23 10:30:00,105.76,105.84,105.62,105.66,13817.0,103.5893,103.6676,103.4521,103.4913,13817.0
2024-09-23 10:40:00,105.66,106.04,105.66,105.99,22950.0,103.4913,103.8635,103.4913,103.8145,22950.0
2024-09-23 10:50:00,106.02,106.16,105.91,106.02,21980.0,103.8439,103.9811,103.7362,103.8439,21980.0
2024-09-23 11:00:00,106.01,106.13,105.85,105.95,21487.0,103.8341,103.9517,103.6774,103.7754,21487.0
2024-09-23 11:10:00,105.97,106.04,105.86,105.99,17876.0,103.795,103.8635,103.6872,103.8145,17876.0
2024-09-23 11:20:00,106.04,106.56,106.01,106.43,40583.0,103.8635,104.3728,103.8341,104.2455,40583.0
2024-09-23 11:30:00,106.43,106.74,106.43,106.54,49570.0,104.2455,104.5491,104.2455,104.3533,49570.0
2024-09-23 11:40:00,106.58,106.75,106.57,106.65,9487.0,104.3924,104.5589,104.3826,104.461,9487.0
2024-09-23 11:50:00,106.63,106.75,106.52,106.65,12622.0,104.4414,104.5589,104.3337,104.461,12622.0
2024-09-23 12:00:00,106.62,106.72,106.57,106.62,17786.0,104.4316,104.5296,104.3826,104.4316,17786.0
2024-09-23 12:10:00,106.6,106.62,106.3,106.31,27294.0,104.412,104.4316,104.1182,104.128,27294.0
2024-09-23 12:20:00,106.26,106.59,106.25,106.49,7590.0,104.079,104.4022,104.0692,104.3043,7590.0
2024-09-23 12:30:00,106.47,106.53,106.25,106.28,7592.0,104.2847,104.3435,104.0692,104.0986,7592.0
2024-09-23 12:40:00,106.32,106.45,106.27,106.45,12598.0,104.1378,104.2651,104.0888,104.2651,12598.0
2024-09-23 12:50:00,106.47,106.5,106.3,106.32,6973.0,104.2847,104.3141,104.1182,104.1378,6973.0
2024-09-23 13:00:00,106.27,106.27,106.1,106.14,6920.0,104.0888,104.0888,103.9223,103.9615,6920.0
2024-09-23 13:10:00,106.15,106.17,106.06,106.15,7311.0,103.9713,103.9908,103.8831,103.9713,7311.0
2024-09-23 13:20:00,106.17,106.21,106.01,106.12,7813.0,103.9908,104.03,103.8341,103.9419,7813.0
2024-09-23 13:30:00,106.19,106.19,105.84,105.86,11160.0,104.0104,104.0104,103.6676,103.6872,11160.0
2024-09-23 13:40:00,105.85,106.0,105.85,105.99,10124.0,103.6774,103.8243,103.6774,103.8145,10124.0
2024-09-23 13:50:00,105.96,106.04,105.94,106.0,4258.0,103.7852,103.8635,103.7656,103.8243,4258.0
2024-09-23 14:00:00,105.99,105.99,105.76,105.76,7668.0,103.8145,103.8145,103.5893,103.5893,7668.0
2024-09-23 14:10:00,105.79,105.88,105.63,105.82,22763.0,103.6186,103.7068,103.4619,103.648,22763.0
2024-09-23 14:20:00,105.82,105.88,105.68,105.68,5557.0,103.648,103.7068,103.5109,103.5109,5557.0
2024-09-23 14:30:00,105.7,105.72,105.62,105.62,8246.0,103.5305,103.5501,103.4521,103.4521,8246.0
2024-09-23 14:40:00,105.63,105.73,105.62,105.68,6208.0,103.4619,103.5599,103.4521,103.5109,6208.0
2024-09-23 14:50:00,105.72,105.73,105.5,105.73,14763.0,103.5501,103.5599,103.3346,103.5599,14763.0
2024-09-23 15:00:00,105.72,105.77,105.6,105.75,9525.0,103.5501,103.5991,103.4325,103.5795,9525.0
2024-09-23 15:10:00,105.75,105.98,105.71,105.97,17346.0,103.5795,103.8047,103.5403,103.795,17346.0
2024-09-23 15:20:00,106.0,106.12,105.97,106.1,19021.0,103.8243,103.9419,103.795,103.9223,19021.0
2024-09-23 15:30:00,106.11,106.11,105.92,105.98,14712.0,103.9321,103.9321,103.746,103.8047,14712.0
2024-09-23 15:40:00,105.96,105.98,105.76,105.82,19524.0,103.7852,103.8047,103.5893,103.648,19524.0
2024-09-23 15:50:00,105.84,106.04,105.74,105.88,81738.0,103.6676,103.8635,103.5697,103.7068,81738.0
2024-09-24 09:30:00,106.03,106.12,105.13,105.25,49035.0,103.8537,103.9419,102.9722,103.0897,49035.0
2024-09-24 09:40:00,105.25,105.49,105.08,105.38,50376.0,103.0897,103.3248,102.9232,103.2171,50376.0
2024-09-24 09:50:00,105.38,105.43,105.0,105.34,33373.0,103.2171,103.266,102.8449,103.1779,33373.0
2024-09-24 10:00:00,105.39,105.49,104.83,105.45,78323.0,103.2269,103.3248,102.6783,103.2856,78323.0
2024-09-24 10:10:00,105.41,105.83,105.4,105.69,20857.0,103.2464,103.6578,103.2367,103.5207,20857.0
2024-09-24 10:20:00,105.76,105.96,105.37,105.95,48877.0,103.5893,103.7852,103.2073,103.7754,48877.0
2024-09-24 10:30:00,105.86,105.9,105.48,105.56,15697.0,103.6872,103.7264,103.315,103.3934,15697.0
2024-09-24 10:40:00,105.56,105.75,105.38,105.74,10094.0,103.3934,103.5795,103.2171,103.5697,10094.0
2024-09-24 10:50:00,105.81,106.12,105.77,106.08,19180.0,103.6382,103.9419,103.5991,103.9027,19180.0
2024-09-24 11:00:00,106.08,106.16,105.97,105.99,16909.0,103.9027,103.9811,103.795,103.8145,16909.0
2024-09-24 11:10:00,105.99,106.12,105.97,106.05,11071.0,103.8145,103.9419,103.795,103.8733,11071.0
2024-09-24 11:20:00,106.05,106.31,106.05,106.19,9464.0,103.8733,104.128,103.8733,104.0104,9464.0
2024-09-24 11:30:00,106.23,106.29,105.67,105.98,42038.0,104.0496,104.1084,103.5011,103.8047,42038.0
2024-09-24 11:40:00,105.97,106.24,105.76,106.19,16280.0,103.795,104.0594,103.5893,104.0104,16280.0
2024-09-24 11:50:00,106.27,106.3,106.08,106.14,13125.0,104.0888,104.1182,103.9027,103.9615,13125.0
2024-09-24 12:00:00,106.12,106.14,105.8,105.83,10188.0,103.9419,103.9615,103.6284,103.6578,10188.0
2024-09-24 12:10:00,105.81,105.92,105.62,105.72,9748.0,103.6382,103.746,103.4521,103.5501,9748.0
2024-09-24 12:20:00,105.77,105.81,105.65,105.74,6021.0,103.5991,103.6382,103.4815,103.5697,6021.0
2024-09-24 12:30:00,105.61,105.74,105.52,105.56,12799.0,103.4423,103.5697,103.3542,103.3934,12799.0
2024-09-24 12:40:00,105.53,105.82,105.53,105.78,9251.0,103.364,103.648,103.364,103.6089,9251.0
2024-09-24 12:50:00,105.75,105.93,105.74,105.91,9377.0,103.5795,103.7558,103.5697,103.7362,9377.0
2024-09-24 13:00:00,105.91,106.15,105.89,106.13,8946.0,103.7362,103.9713,103.7166,103.9517,8946.0
2024-09-24 13:10:00,106.13,106.19,106.07,106.19,4438.0,103.9517,104.0104,103.8929,104.0104,4438.0
2024-09-24 13:20:00,106.16,106.19,106.08,106.09,5516.0,103.9811,104.0104,103.9027,103.9125,5516.0
2024-09-24 13:30:00,106.09,106.23,106.0,106.22,6838.0,103.9125,104.0496,103.8243,104.0398,6838.0
2024-09-24 13:40:00,106.2,106.23,106.13,106.14,6235.0,104.0202,104.0496,103.9517,103.9615,6235.0
2024-09-24 13:50:00,106.15,106.23,106.12,106.18,6324.0,103.9713,104.0496,103.9419,104.0006,6324.0
2024-09-24 14:00:00,106.16,106.25,106.11,106.16,8522.0,103.9811,104.0692,103.9321,103.9811,8522.0
2024-09-24 14:10:00,106.13,106.14,106.01,106.11,8500.0,103.9517,103.9615,103.8341,103.9321,8500.0
2024-09-24 14:20:00,106.11,106.25,106.04,106.09,20938.0,103.9321,104.0692,103.8635,103.9125,20938.0
2024-09-24 14:30:00,106.08,106.21,105.96,106.19,6557.0,103.9027,104.03,103.7852,104.0104,6557.0
2024-09-24 14:40:00,106.23,106.25,106.03,106.04,10580.0,104.0496,104.0692,103.8537,103.8635,10580.0
2024-09-24 14:50:00,106.06,106.16,106.03,106.16,7709.0,103.8831,103.9811,103.8537,103.9811,7709.0
2024-09-24 15:00:00,106.14,106.37,106.14,106.33,8419.0,103.9615,104.1867,103.9615,104.1476,8419.0
2024-09-24 15:10:00,106.34,106.44,106.28,106.4,19029.0,104.1574,104.2553,104.0986,104.2161,19029.0
2024-09-24 15:20:00,106.4,106.51,106.35,106.38,15823.0,104.2161,104.3239,104.1672,104.1965,15823.0
2024-09-24 15:30:00,106.35,106.54,106.34,106.5,22093.0,104.1672,104.3533,104.1574,104.3141,22093.0
2024-09-24 15:40:00,106.51,106.52,106.36,106.47,39053.0,104.3239,104.3337,104.1769,104.2847,39053.0
2024-09-24 15:50:00,106.49,106.79,106.36,106.63,192903.0,104.3043,104.5981,104.1769,104.4414,192903.0
2024-09-25 09:30:00,106.38,106.78,106.23,106.31,17991.0,104.1965,104.5883,104.0496,104.128,17991.0
2024-09-25 09:40:00,106.21,106.45,106.06,106.23,6371.0,104.03,104.2651,103.8831,104.0496,6371.0
2024-09-25 09:50:00,106.32,106.52,106.2,106.52,12151.0,104.1378,104.3337,104.0202,104.3337,12151.0
2024-09-25 10:00:00,106.54,106.95,106.41,106.87,15801.0,104.3533,104.7548,104.2259,104.6765,15801.0
2024-09-25 10:10:00,106.88,107.16,106.8,107.16,16373.0,104.6863,104.9605,104.6079,104.9605,16373.0
2024-09-25 10:20:00,107.15,107.33,107.03,107.08,25718.0,104.9507,105.127,104.8332,104.8822,25718.0
2024-09-25 10:30:00,107.08,107.14,106.99,107.14,13265.0,104.8822,104.9409,104.794,104.9409,13265.0
2024-09-25 10:40:00,107.15,107.25,106.94,106.96,14315.0,104.9507,105.0487,104.745,104.7646,14315.0
2024-09-25 10:50:00,106.91,106.97,106.75,106.91,9570.0,104.7157,104.7744,104.5589,104.7157,9570.0
2024-09-25 11:00:00,106.88,106.99,106.86,106.96,12164.0,104.6863,104.794,104.6667,104.7646,12164.0
2024-09-25 11:10:00,107.0,107.0,106.75,106.98,27342.0,104.8038,104.8038,104.5589,104.7842,27342.0
2024-09-25 11:20:00,106.93,106.97,106.5,106.56,40572.0,104.7352,104.7744,104.3141,104.3728,40572.0
2024-09-25 11:30:00,106.55,106.93,106.51,106.84,9052.0,104.363,104.7352,104.3239,104.6471,9052.0
2024-09-25 11:40:00,106.8,106.83,106.63,106.7,6212.0,104.6079,104.6373,104.4414,104.51,6212.0
2024-09-25 11:50:00,106.63,106.72,106.55,106.72,7669.0,104.4414,104.5296,104.363,104.5296,7669.0
2024-09-25 12:00:00,106.75,107.08,106.75,107.05,18635.0,104.5589,104.8822,104.5589,104.8528,18635.0
2024-09-25 12:10:00,107.0,107.64,107.0,107.63,37843.0,104.8038,105.4307,104.8038,105.4209,37843.0
2024-09-25 12:20:00,107.64,107.64,107.28,107.36,7306.0,105.4307,105.4307,105.0781,105.1564,7306.0
2024-09-25 12:30:00,107.35,107.44,107.24,107.42,5729.0,105.1466,105.2348,105.0389,105.2152,5729.0
2024-09-25 12:40:00,107.4,107.53,107.28,107.28,10745.0,105.1956,105.3229,105.0781,105.0781,10745.0
2024-09-25 12:50:00,107.33,107.33,106.94,106.98,6975.0,105.127,105.127,104.745,104.7842,6975.0
2024-09-25 13:00:00,106.95,106.95,106.52,106.55,27783.0,104.7548,104.7548,104.3337,104.363,27783.0
2024-09-25 13:10:00,106.52,106.66,106.43,106.64,7815.0,104.3337,104.4708,104.2455,104.4512,7815.0
2024-09-25 13:20:00,106.64,106.77,106.61,106.7,16516.0,104.4512,104.5785,104.4218,104.51,16516.0
2024-09-25 13:30:00,106.7,106.89,106.55,106.89,11831.0,104.51,104.6961,104.363,104.6961,11831.0
2024-09-25 13:40:00,106.85,107.04,106.73,106.75,17573.0,104.6569,104.843,104.5394,104.5589,17573.0
2024-09-25 13:50:00,106.77,107.04,106.76,107.01,15245.0,104.5785,104.843,104.5687,104.8136,15245.0
2024-09-25 14:00:00,107.02,107.02,106.77,106.77,14649.0,104.8234,104.8234,104.5785,104.5785,14649.0
2024-09-25 14:10:00,106.8,106.92,106.58,106.78,112179.0,104.6079,104.7255,104.3924,104.5883,112179.0
2024-09-25 14:20:00,106.74,107.01,106.65,107.01,68071.0,104.5491,104.8136,104.461,104.8136,68071.0
2024-09-25 14:30:00,107.02,107.08,106.92,107.03,13728.0,104.8234,104.8822,104.7255,104.8332,13728.0
2024-09-25 14:40:00,107.01,107.13,106.98,107.08,12809.0,104.8136,104.9311,104.7842,104.8822,12809.0
2024-09-25 14:50:00,107.08,107.12,106.98,107.09,11794.0,104.8822,104.9213,104.7842,104.892,11794.0
2024-09-25 15:00:00,107.06,107.3,107.06,107.3,16058.0,104.8626,105.0977,104.8626,105.0977,16058.0
2024-09-25 15:10:00,107.31,107.45,107.21,107.39,20187.0,105.1074,105.2446,105.0095,105.1858,20187.0
2024-09-25 15:20:00,107.38,107.38,107.11,107.17,75433.0,105.176,105.176,104.9116,104.9703,75433.0
2024-09-25 15:30:00,107.17,107.25,107.02,107.18,28492.0,104.9703,105.0487,104.8234,104.9801,28492.0
2024-09-25 15:40:00,107.19,107.64,107.17,107.63,39265.0,104.9899,105.4307,104.9703,105.4209,39265.0
2024-09-25 15:50:00,107.67,107.76,107.46,107.76,151379.0,105.4601,105.5482,105.2544,105.5482,151379.0
2024-09-26 09:30:00,110.01,110.27,108.13,108.14,200325.0,107.752,108.0067,105.9106,105.9204,200325.0
2024-09-26 09:40:00,108.21,108.34,107.82,108.22,72760.0,105.989,106.1163,105.607,105.9988,72760.0
2024-09-26 09:50:00,108.22,108.31,107.84,107.97,41420.0,105.9988,106.0869,105.6266,105.7539,41420.0
2024-09-26 10:00:00,107.97,108.79,107.96,108.73,82718.0,105.7539,106.5571,105.7441,106.4983,82718.0
2024-09-26 10:10:00,108.75,109.21,108.67,109.12,22580.0,106.5179,106.9684,106.4395,106.8803,22580.0
2024-09-26 10:20:00,109.09,109.4,108.79,108.89,22352.0,106.8509,107.1546,106.5571,106.655,22352.0
2024-09-26 10:30:00,108.89,109.45,108.76,109.32,38835.0,106.655,107.2035,106.5277,107.0762,38835.0
2024-09-26 10:40:00,109.28,109.29,108.62,108.76,56754.0,107.037,107.0468,106.3906,106.5277,56754.0
2024-09-26 10:50:00,108.76,108.86,108.05,108.15,49487.0,106.5277,106.6256,105.8323,105.9302,49487.0
2024-09-26 11:00:00,108.12,108.62,108.05,108.55,24459.0,105.9008,106.3906,105.8323,106.322,24459.0
2024-09-26 11:10:00,108.59,108.87,108.43,108.69,17265.0,106.3612,106.6354,106.2045,106.4591,17265.0
2024-09-26 11:20:00,108.66,108.83,108.33,108.39,28128.0,106.4297,106.5962,106.1065,106.1653,28128.0
2024-09-26 11:30:00,108.41,108.85,108.33,108.78,16249.0,106.1849,106.6158,106.1065,106.5473,16249.0
2024-09-26 11:40:00,108.81,109.16,108.75,109.1,16608.0,106.5767,106.9195,106.5179,106.8607,16608.0
2024-09-26 11:50:00,109.11,109.35,109.08,109.31,25863.0,106.8705,107.1056,106.8411,107.0664,25863.0
2024-09-26 12:00:00,109.32,109.36,109.23,109.25,22347.0,107.0762,107.1154,106.988,107.0076,22347.0
2024-09-26 12:10:00,109.18,109.54,109.11,109.5,16475.0,106.9391,107.2917,106.8705,107.2525,16475.0
2024-09-26 12:20:00,109.51,109.53,109.34,109.43,17814.0,107.2623,107.2819,107.0958,107.1839,17814.0
2024-09-26 12:30:00,109.39,109.48,109.29,109.48,10602.0,107.1448,107.2329,107.0468,107.2329,10602.0
2024-09-26 12:40:00,109.45,109.73,109.38,109.63,15062.0,107.2035,107.4778,107.135,107.3798,15062.0
2024-09-26 12:50:00,109.66,109.7,109.46,109.46,25541.0,107.4092,107.4484,107.2133,107.2133,25541.0
2024-09-26 13:00:00,109.45,109.6,109.34,109.41,10112.0,107.2035,107.3504,107.0958,107.1643,10112.0
2024-09-26 13:10:00,109.41,109.6,109.32,109.39,13052.0,107.1643,107.3504,107.0762,107.1448,13052.0
2024-09-26 13:20:00,109.43,109.64,109.39,109.61,13449.0,107.1839,107.3896,107.1448,107.3602,13449.0
2024-09-26 13:30:00,109.59,109.81,109.58,109.81,19448.0,107.3407,107.5561,107.3309,107.5561,19448.0
2024-09-26 13:40:00,109.8,109.9,109.78,109.81,15126.0,107.5463,107.6443,107.5268,107.5561,15126.0
2024-09-26 13:50:00,109.83,109.99,109.76,109.96,18480.0,107.5757,107.7324,107.5072,107.7031,18480.0
2024-09-26 14:00:00,109.98,110.1,109.81,109.87,39277.0,107.7226,107.8402,107.5561,107.6149,39277.0
2024-09-26 14:10:00,109.85,110.02,109.8,109.95,18448.0,107.5953,107.7618,107.5463,107.6933,18448.0
2024-09-26 14:20:00,109.94,110.04,109.76,109.92,17846.0,107.6835,107.7814,107.5072,107.6639,17846.0
2024-09-26 14:30:00,109.9,110.06,109.88,110.06,23991.0,107.6443,107.801,107.6247,107.801,23991.0
2024-09-26 14:40:00,110.05,110.16,109.96,110.03,54487.0,107.7912,107.899,107.7031,107.7716,54487.0
2024-09-26 14:50:00,110.03,110.26,110.03,110.26,40163.0,107.7716,107.9969,107.7716,107.9969,40163.0
2024-09-26 15:00:00,110.27,110.32,110.21,110.3,23384.0,108.0067,108.0557,107.9479,108.0361,23384.0
2024-09-26 15:10:00,110.3,110.44,110.2,110.29,35326.0,108.0361,108.1732,107.9381,108.0263,35326.0
2024-09-26 15:20:00,110.31,110.4,110.06,110.09,51914.0,108.0459,108.134,107.801,107.8304,51914.0
2024-09-26 15:30:00,110.09,110.19,109.96,109.99,60623.0,107.8304,107.9283,107.7031,107.7324,60623.0
2024-09-26 15:40:00,109.99,110.4,109.97,110.37,84947.0,107.7324,108.134,107.7129,108.1046,84947.0
2024-09-26 15:50:00,110.36,110.93,110.22,110.77,234972.0,108.0948,108.6531,107.9577,108.4964,234972.0
2024-09-27 09:30:00,110.68,110.72,109.61,109.96,32028.0,108.4083,108.4475,107.3602,107.7031,32028.0
2024-09-27 09:40:00,109.88,110.11,109.35,109.46,10557.0,107.6247,107.85,107.1056,107.2133,10557.0
2024-09-27 09:50:00,109.4,109.46,108.8,109.11,13331.0,107.1546,107.2133,106.5669,106.8705,13331.0
2024-09-27 10:00:00,109.08,109.6,109.01,109.58,20524.0,106.8411,107.3504,106.7726,107.3309,20524.0
2024-09-27 10:10:00,109.67,109.72,109.35,109.37,10569.0,107.419,107.468,107.1056,107.1252,10569.0
2024-09-27 10:20:00,109.37,109.48,108.88,108.9,30825.0,107.1252,107.2329,106.6452,106.6648,30825.0
2024-09-27 10:30:00,108.9,109.06,108.74,108.96,37872.0,106.6648,106.8215,106.5081,106.7236,37872.0
2024-09-27 10:40:00,108.97,109.11,108.67,108.73,20781.0,106.7334,106.8705,106.4395,106.4983,20781.0
2024-09-27 10:50:00,108.73,108.89,108.68,108.76,16752.0,106.4983,106.655,106.4493,106.5277,16752.0
2024-09-27 11:00:00,108.78,108.79,108.51,108.63,14742.0,106.5473,106.5571,106.2828,106.4004,14742.0
2024-09-27 11:10:00,108.54,108.77,108.37,108.45,12019.0,106.3122,106.5375,106.1457,106.224,12019.0
2024-09-27 11:20:00,108.41,108.48,108.15,108.47,34783.0,106.1849,106.2534,105.9302,106.2436,34783.0
2024-09-27 11:30:00,108.46,108.79,108.46,108.67,10062.0,106.2338,106.5571,106.2338,106.4395,10062.0
2024-09-27 11:40:00,108.68,108.92,108.61,108.85,11016.0,106.4493,106.6844,106.3808,106.6158,11016.0
2024-09-27 11:50:00,108.76,108.83,108.68,108.68,19678.0,106.5277,106.5962,106.4493,106.4493,19678.0
2024-09-27 12:00:00,108.72,108.82,108.55,108.56,11757.0,106.4885,106.5865,106.322,106.3318,11757.0
2024-09-27 12:10:00,108.57,108.68,108.5,108.58,13679.0,106.3416,106.4493,106.273,106.3514,13679.0
2024-09-27 12:20:00,108.6,108.71,108.59,108.71,6108.0,106.371,106.4787,106.3612,106.4787,6108.0
2024-09-27 12:30:00,108.68,108.83,108.65,108.73,8475.0,106.4493,106.5962,106.4199,106.4983,8475.0
2024-09-27 12:40:00,108.75,108.88,108.71,108.88,3795.0,106.5179,106.6452,106.4787,106.6452,3795.0
2024-09-27 12:50:00,108.84,109.0,108.83,108.99,14013.0,106.606,106.7628,106.5962,106.753,14013.0
2024-09-27 13:00:00,109.03,109.03,108.72,108.72,3157.0,106.7921,106.7921,106.4885,106.4885,3157.0
2024-09-27 13:10:00,108.71,108.87,108.71,108.81,3900.0,106.4787,106.6354,106.4787,106.5767,3900.0
2024-09-27 13:20:00,108.81,108.99,108.75,108.95,7595.0,106.5767,106.753,106.5179,106.7138,7595.0
2024-09-27 13:30:00,108.91,108.95,108.77,108.82,8062.0,106.6746,106.7138,106.5375,106.5865,8062.0
2024-09-27 13:40:00,108.76,109.0,108.76,108.93,7742.0,106.5277,106.7628,106.5277,106.6942,7742.0
2024-09-27 13:50:00,108.96,109.06,108.92,109.03,7319.0,106.7236,106.8215,106.6844,106.7921,7319.0
2024-09-27 14:00:00,108.99,109.09,108.95,109.0,10458.0,106.753,106.8509,106.7138,106.7628,10458.0
2024-09-27 14:10:00,109.0,109.07,108.96,108.96,6233.0,106.7628,106.8313,106.7236,106.7236,6233.0
2024-09-27 14:20:00,108.99,109.12,108.8,108.8,6316.0,106.753,106.8803,106.5669,106.5669,6316.0
2024-09-27 14:30:00,108.79,108.86,108.64,108.86,13880.0,106.5571,106.6256,106.4101,106.6256,13880.0
2024-09-27 14:40:00,108.78,109.07,108.75,109.02,10593.0,106.5473,106.8313,106.5179,106.7823,10593.0
2024-09-27 14:50:00,109.0,109.36,108.99,109.28,14027.0,106.7628,107.1154,106.753,107.037,14027.0
2024-09-27 15:00:00,109.27,109.27,109.05,109.1,15822.0,107.0272,107.0272,106.8117,106.8607,15822.0
2024-09-27 15:10:00,109.09,109.14,108.96,109.07,18119.0,106.8509,106.8999,106.7236,106.8313,18119.0
2024-09-27 15:20:00,109.09,109.12,108.99,109.08,20132.0,106.8509,106.8803,106.753,106.8411,20132.0
2024-09-27 15:30:00,109.05,109.12,108.82,108.83,29862.0,106.8117,106.8803,106.5865,106.5962,29862.0
2024-09-27 15:40:00,108.8,108.86,108.64,108.74,26318.0,106.5669,106.6256,106.4101,106.5081,26318.0
2024-09-27 15:50:00,108.74,108.96,108.69,108.73,96887.0,106.5081,106.7236,106.4591,106.4983,96887.0
2024-09-30 09:30:00,108.75,109.39,108.37,108.41,68703.0,106.5179,107.1448,106.1457,106.1849,68703.0
2024-09-30 09:40:00,108.5,108.69,108.19,108.45,42838.0,106.273,106.4591,105.9694,106.224,42838.0
2024-09-30 09:50:00,108.42,108.48,108.07,108.14,37051.0,106.1947,106.2534,105.8518,105.9204,37051.0
2024-09-30 10:00:00,108.15,108.34,107.81,108.31,35567.0,105.9302,106.1163,105.5972,106.0869,35567.0
2024-09-30 10:10:00,108.28,108.66,108.22,108.54,36232.0,106.0575,106.4297,105.9988,106.3122,36232.0
2024-09-30 10:20:00,108.61,108.72,108.23,108.72,23005.0,106.3808,106.4885,106.0086,106.4885,23005.0
2024-09-30 10:30:00,108.93,109.38,108.86,109.38,13242.0,106.6942,107.135,106.6256,107.135,13242.0
2024-09-30 10:40:00,109.37,109.37,109.01,109.01,8352.0,107.1252,107.1252,106.7726,106.7726,8352.0
2024-09-30 10:50:00,108.94,109.01,108.69,108.74,11855.0,106.704,106.7726,106.4591,106.5081,11855.0
2024-09-30 11:00:00,108.7,108.88,108.63,108.74,41433.0,106.4689,106.6452,106.4004,106.5081,41433.0
2024-09-30 11:10:00,108.81,108.93,108.73,108.89,5087.0,106.5767,106.6942,106.4983,106.655,5087.0
2024-09-30 11:20:00,108.84,108.99,108.79,108.84,6444.0,106.606,106.753,106.5571,106.606,6444.0
2024-09-30 11:30:00,108.89,108.95,108.73,108.73,4245.0,106.655,106.7138,106.4983,106.4983,4245.0
2024-09-30 11:40:00,108.75,109.11,108.71,109.07,17278.0,106.5179,106.8705,106.4787,106.8313,17278.0
2024-09-30 11:50:00,109.06,109.1,108.86,108.92,6374.0,106.8215,106.8607,106.6256,106.6844,6374.0
2024-09-30 12:00:00,108.91,109.03,108.84,109.03,5404.0,106.6746,106.7921,106.606,106.7921,5404.0
2024-09-30 12:10:00,109.04,109.07,108.87,108.88,5135.0,106.8019,106.8313,106.6354,106.6452,5135.0
2024-09-30 12:20:00,108.84,108.9,108.8,108.84,7003.0,106.606,106.6648,106.5669,106.606,7003.0
2024-09-30 12:30:00,108.8,108.83,108.75,108.82,2872.0,106.5669,106.5962,106.5179,106.5865,2872.0
2024-09-30 12:40:00,108.82,108.89,108.81,108.88,3540.0,106.5865,106.655,106.5767,106.6452,3540.0
2024-09-30 12:50:00,108.89,108.93,108.78,108.78,5303.0,106.655,106.6942,106.5473,106.5473,5303.0
2024-09-30 13:00:00,108.79,108.86,108.73,108.78,5676.0,106.5571,106.6256,106.4983,106.5473,5676.0
2024-09-30 13:10:00,108.77,108.81,108.7,108.81,4602.0,106.5375,106.5767,106.4689,106.5767,4602.0
2024-09-30 13:20:00,108.8,108.85,108.71,108.75,6927.0,106.5669,106.6158,106.4787,106.5179,6927.0
2024-09-30 13:30:00,108.72,108.82,108.71,108.78,10646.0,106.4885,106.5865,106.4787,106.5473,10646.0
2024-09-30 13:40:00,108.77,108.83,108.68,108.79,9575.0,106.5375,106.5962,106.4493,106.5571,9575.0
2024-09-30 13:50:00,108.84,108.89,108.74,108.78,11393.0,106.606,106.655,106.5081,106.5473,11393.0
2024-09-30 14:00:00,108.77,108.82,108.68,108.8,11150.0,106.5375,106.5865,106.4493,106.5669,11150.0
2024-09-30 14:10:00,108.8,108.8,108.47,108.5,13904.0,106.5669,106.5669,106.2436,106.273,13904.0
2024-09-30 14:20:00,108.43,108.6,108.4,108.57,14051.0,106.2045,106.371,106.1751,106.3416,14051.0
2024-09-30 14:30:00,108.52,108.85,108.42,108.77,9416.0,106.2926,106.6158,106.1947,106.5375,9416.0
2024-09-30 14:40:00,108.83,108.93,108.77,108.87,3509.0,106.5962,106.6942,106.5375,106.6354,3509.0
2024-09-30 14:50:00,108.92,109.07,108.88,109.04,6209.0,106.6844,106.8313,106.6452,106.8019,6209.0
2024-09-30 15:00:00,109.03,109.07,108.91,109.03,8194.0,106.7921,106.8313,106.6746,106.7921,8194.0
2024-09-30 15:10:00,109.0,109.14,108.87,109.14,9157.0,106.7628,106.8999,106.6354,106.8999,9157.0
2024-09-30 15:20:00,109.13,109.13,109.02,109.05,7893.0,106.8901,106.8901,106.7823,106.8117,7893.0
2024-09-30 15:30:00,109.02,109.04,108.87,109.01,15434.0,106.7823,106.8019,106.6354,106.7726,15434.0
2024-09-30 15:40:00,108.99,109.2,108.88,109.18,17253.0,106.753,106.9587,106.6452,106.9391,17253.0
2024-09-30 15:50:00,109.18,109.61,109.15,109.53,126643.0,106.9391,107.3602,106.9097,107.2819,126643.0
2024-10-01 09:30:00,109.27,109.27,107.96,108.09,16373.0,107.0272,107.0272,105.7441,105.8714,16373.0
2024-10-01 09:40:00,108.09,108.27,107.81,107.91,22002.0,105.8714,106.0477,105.5972,105.6951,22002.0
2024-10-01 09:50:00,107.91,108.19,107.5,108.09,23834.0,105.6951,105.9694,105.2935,105.8714,23834.0
2024-10-01 10:00:00,108.09,108.26,107.57,107.59,16138.0,105.8714,106.0379,105.3621,105.3817,16138.0
2024-10-01 10:10:00,107.65,107.75,107.29,107.45,20868.0,105.4405,105.5384,105.0879,105.2446,20868.0
2024-10-01 10:20:00,107.48,107.9,107.34,107.73,19592.0,105.274,105.6853,105.1368,105.5188,19592.0
2024-10-01 10:30:00,107.7,107.76,107.47,107.63,13650.0,105.4894,105.5482,105.2642,105.4209,13650.0
2024-10-01 10:40:00,107.59,108.0,107.59,107.94,109184.0,105.3817,105.7833,105.3817,105.7245,109184.0
2024-10-01 10:50:00,108.04,108.29,107.91,108.27,9878.0,105.8225,106.0673,105.6951,106.0477,9878.0
2024-10-01 11:00:00,108.26,108.26,107.75,107.78,20659.0,106.0379,106.0379,105.5384,105.5678,20659.0
2024-10-01 11:10:00,107.8,107.89,107.71,107.89,24190.0,105.5874,105.6755,105.4992,105.6755,24190.0
2024-10-01 11:20:00,107.89,108.16,107.85,108.11,10944.0,105.6755,105.94,105.6364,105.891,10944.0
2024-10-01 11:30:00,108.08,108.5,108.08,108.45,16728.0,105.8616,106.273,105.8616,106.224,16728.0
2024-10-01 11:40:00,108.46,108.59,108.25,108.35,6311.0,106.2338,106.3612,106.0282,106.1261,6311.0
2024-10-01 11:50:00,108.35,108.46,108.14,108.2,12617.0,106.1261,106.2338,105.9204,105.9792,12617.0
2024-10-01 12:00:00,108.2,108.4,108.01,108.39,14410.0,105.9792,106.1751,105.7931,106.1653,14410.0
2024-10-01 12:10:00,108.46,108.53,108.31,108.32,8566.0,106.2338,106.3024,106.0869,106.0967,8566.0
2024-10-01 12:20:00,108.37,108.4,107.85,107.85,13712.0,106.1457,106.1751,105.6364,105.6364,13712.0
2024-10-01 12:30:00,107.81,107.83,107.11,107.17,27878.0,105.5972,105.6168,104.9116,104.9703,27878.0
2024-10-01 12:40:00,107.23,107.25,106.5,106.81,34062.0,105.0291,105.0487,104.3141,104.6177,34062.0
2024-10-01 12:50:00,106.88,107.18,106.86,107.1,22458.0,104.6863,104.9801,104.6667,104.9018,22458.0
2024-10-01 13:00:00,107.06,107.06,106.69,106.73,15251.0,104.8626,104.8626,104.5002,104.5394,15251.0
2024-10-01 13:10:00,106.77,106.79,106.62,106.69,13547.0,104.5785,104.5981,104.4316,104.5002,13547.0
2024-10-01 13:20:00,106.71,106.96,106.71,106.87,11648.0,104.5198,104.7646,104.5198,104.6765,11648.0
2024-10-01 13:30:00,106.87,107.13,106.77,107.03,9783.0,104.6765,104.9311,104.5785,104.8332,9783.0
2024-10-01 13:40:00,107.01,107.15,106.92,107.13,16766.0,104.8136,104.9507,104.7255,104.9311,16766.0
2024-10-01 13:50:00,107.11,107.37,107.07,107.37,16842.0,104.9116,105.1662,104.8724,105.1662,16842.0
2024-10-01 14:00:00,107.36,107.55,107.36,107.52,11496.0,105.1564,105.3425,105.1564,105.3131,11496.0
2024-10-01 14:10:00,107.49,107.64,107.46,107.6,13578.0,105.2838,105.4307,105.2544,105.3915,13578.0
2024-10-01 14:20:00,107.62,107.67,107.59,107.65,8791.0,105.4111,105.4601,105.3817,105.4405,8791.0
2024-10-01 14:30:00,107.63,107.78,107.59,107.63,14428.0,105.4209,105.5678,105.3817,105.4209,14428.0
2024-10-01 14:40:00,107.66,107.72,107.58,107.58,14793.0,105.4503,105.509,105.3719,105.3719,14793.0
2024-10-01 14:50:00,107.6,107.65,107.39,107.54,14586.0,105.3915,105.4405,105.1858,105.3327,14586.0
2024-10-01 15:00:00,107.55,107.9,107.54,107.86,24418.0,105.3425,105.6853,105.3327,105.6462,24418.0
2024-10-01 15:10:00,107.86,107.87,107.59,107.78,15998.0,105.6462,105.656,105.3817,105.5678,15998.0
2024-10-01 15:20:00,107.77,107.86,107.7,107.82,19553.0,105.558,105.6462,105.4894,105.607,19553.0
2024-10-01 15:30:00,107.8,107.8,107.48,107.56,29642.0,105.5874,105.5874,105.274,105.3523,29642.0
2024-10-01 15:40:00,107.58,107.63,107.39,107.47,51586.0,105.3719,105.4209,105.1858,105.2642,51586.0
2024-10-01 15:50:00,107.47,107.9,107.46,107.83,224906.0,105.2642,105.6853,105.2544,105.6168,224906.0
2024-10-02 09:30:00,108.06,108.38,107.4,107.4,12058.0,105.8421,106.1555,105.1956,105.1956,12058.0
2024-10-02 09:40:00,107.3,108.15,107.2,107.87,16470.0,105.0977,105.9302,104.9997,105.656,16470.0
2024-10-02 09:50:00,107.96,108.48,107.87,108.4,8689.0,105.7441,106.2534,105.656,106.1751,8689.0
2024-10-02 10:00:00,108.33,108.79,108.18,108.77,10906.0,106.1065,106.5571,105.9596,106.5375,10906.0
2024-10-02 10:10:00,108.75,109.36,108.74,109.25,23745.0,106.5179,107.1154,106.5081,107.0076,23745.0
2024-10-02 10:20:00,109.4,109.41,109.05,109.36,5503.0,107.1546,107.1643,106.8117,107.1154,5503.0
2024-10-02 10:30:00,109.27,109.56,109.27,109.3,7403.0,107.0272,107.3113,107.0272,107.0566,7403.0
2024-10-02 10:40:00,109.32,109.52,109.29,109.52,7466.0,107.0762,107.2721,107.0468,107.2721,7466.0
2024-10-02 10:50:00,109.54,109.56,109.34,109.35,9515.0,107.2917,107.3113,107.0958,107.1056,9515.0
2024-10-02 11:00:00,109.36,109.56,109.31,109.42,6975.0,107.1154,107.3113,107.0664,107.1741,6975.0
2024-10-02 11:10:00,109.39,109.61,109.33,109.56,7787.0,107.1448,107.3602,107.086,107.3113,7787.0
2024-10-02 11:20:00,109.61,109.61,109.17,109.41,16165.0,107.3602,107.3602,106.9293,107.1643,16165.0
2024-10-02 11:30:00,109.45,109.56,109.31,109.49,6521.0,107.2035,107.3113,107.0664,107.2427,6521.0
2024-10-02 11:40:00,109.5,109.52,109.42,109.45,9534.0,107.2525,107.2721,107.1741,107.2035,9534.0
2024-10-02 11:50:00,109.45,109.51,109.31,109.44,4350.0,107.2035,107.2623,107.0664,107.1937,4350.0
2024-10-02 12:00:00,109.45,109.75,109.45,109.6,8251.0,107.2035,107.4974,107.2035,107.3504,8251.0
2024-10-02 12:10:00,109.55,109.7,109.48,109.54,6664.0,107.3015,107.4484,107.2329,107.2917,6664.0
2024-10-02 12:20:00,109.53,109.9,109.46,109.77,20836.0,107.2819,107.6443,107.2133,107.517,20836.0
2024-10-02 12:30:00,109.68,110.0,109.67,109.76,25368.0,107.4288,107.7422,107.419,107.5072,25368.0
2024-10-02 12:40:00,109.74,109.81,109.51,109.53,4351.0,107.4876,107.5561,107.2623,107.2819,4351.0
2024-10-02 12:50:00,109.53,109.55,109.3,109.31,8650.0,107.2819,107.3015,107.0566,107.0664,8650.0
2024-10-02 13:00:00,109.33,109.39,109.18,109.22,10016.0,107.086,107.1448,106.9391,106.9782,10016.0
2024-10-02 13:10:00,109.23,109.28,108.97,109.12,31995.0,106.988,107.037,106.7334,106.8803,31995.0
2024-10-02 13:20:00,109.05,109.26,109.05,109.25,3485.0,106.8117,107.0174,106.8117,107.0076,3485.0
2024-10-02 13:30:00,109.2,109.36,108.96,109.36,6339.0,106.9587,107.1154,106.7236,107.1154,6339.0
2024-10-02 13:40:00,109.36,109.51,109.33,109.46,6500.0,107.1154,107.2623,107.086,107.2133,6500.0
2024-10-02 13:50:00,109.51,109.68,109.44,109.68,5397.0,107.2623,107.4288,107.1937,107.4288,5397.0
2024-10-02 14:00:00,109.62,109.66,109.44,109.44,152065.0,107.37,107.4092,107.1937,107.1937,152065.0
2024-10-02 14:10:00,109.44,109.45,108.93,109.0,10408.0,107.1937,107.2035,106.6942,106.7628,10408.0
2024-10-02 14:20:00,109.0,109.06,108.74,108.94,26418.0,106.7628,106.8215,106.5081,106.704,26418.0
2024-10-02 14:30:00,108.92,109.04,108.88,109.04,4798.0,106.6844,106.8019,106.6452,106.8019,4798.0
2024-10-02 14:40:00,109.08,109.2,109.03,109.17,7087.0,106.8411,106.9587,106.7921,106.9293,7087.0
2024-10-02 14:50:00,109.18,109.19,109.03,109.16,14075.0,106.9391,106.9489,106.7921,106.9195,14075.0
2024-10-02 15:00:00,109.13,109.26,109.12,109.24,10547.0,106.8901,107.0174,106.8803,106.9978,10547.0
2024-10-02 15:10:00,109.26,109.26,109.16,109.23,7472.0,107.0174,107.0174,106.9195,106.988,7472.0
2024-10-02 15:20:00,109.23,109.27,109.07,109.09,10786.0,106.988,107.0272,106.8313,106.8509,10786.0
2024-10-02 15:30:00,109.07,109.15,109.0,109.07,14660.0,106.8313,106.9097,106.7628,106.8313,14660.0
2024-10-02 15:40:00,109.06,109.23,109.05,109.11,23070.0,106.8215,106.988,106.8117,106.8705,23070.0
2024-10-02 15:50:00,109.1,109.18,108.52,108.56,168220.0,106.8607,106.9391,106.2926,106.3318,168220.0
2024-10-03 09:30:00,108.04,108.69,107.97,108.44,19301.0,105.8225,106.4591,105.7539,106.2143,19301.0
2024-10-03 09:40:00,108.54,108.74,108.49,108.65,5930.0,106.3122,106.5081,106.2632,106.4199,5930.0
2024-10-03 09:50:00,108.75,109.09,108.62,109.0,5640.0,106.5179,106.8509,106.3906,106.7628,5640.0
2024-10-03 10:00:00,109.12,109.42,109.12,109.29,20520.0,106.8803,107.1741,106.8803,107.0468,20520.0
2024-10-03 10:10:00,109.29,109.35,108.83,109.18,21231.0,107.0468,107.1056,106.5962,106.9391,21231.0
2024-10-03 10:20:00,109.12,109.13,108.37,108.4,10739.0,106.8803,106.8901,106.1457,106.1751,10739.0
2024-10-03 10:30:00,108.4,108.81,108.31,108.54,7712.0,106.1751,106.5767,106.0869,106.3122,7712.0
2024-10-03 10:40:00,108.59,108.71,108.39,108.6,11424.0,106.3612,106.4787,106.1653,106.371,11424.0
2024-10-03 10:50:00,108.63,108.78,108.02,108.02,5770.0,106.4004,106.5473,105.8029,105.8029,5770.0
2024-10-03 11:00:00,107.96,108.23,107.95,108.21,5066.0,105.7441,106.0086,105.7343,105.989,5066.0
2024-10-03 11:10:00,108.15,108.23,108.09,108.09,3800.0,105.9302,106.0086,105.8714,105.8714,3800.0
2024-10-03 11:20:00,108.09,108.38,108.06,108.22,30624.0,105.8714,106.1555,105.8421,105.9988,30624.0
2024-10-03 11:30:00,108.19,108.42,108.19,108.38,24462.0,105.9694,106.1947,105.9694,106.1555,24462.0
2024-10-03 11:40:00,108.43,108.47,108.28,108.29,5619.0,106.2045,106.2436,106.0575,106.0673,5619.0
2024-10-03 11:50:00,108.29,108.41,108.13,108.2,6156.0,106.0673,106.1849,105.9106,105.9792,6156.0
2024-10-03 12:00:00,108.2,108.28,108.15,108.25,4494.0,105.9792,106.0575,105.9302,106.0282,4494.0
2024-10-03 12:10:00,108.24,108.45,108.23,108.45,5327.0,106.0184,106.224,106.0086,106.224,5327.0
2024-10-03 12:20:00,108.45,108.65,108.45,108.62,5365.0,106.224,106.4199,106.224,106.3906,5365.0
2024-10-03 12:30:00,108.56,108.56,108.3,108.34,11613.0,106.3318,106.3318,106.0771,106.1163,11613.0
2024-10-03 12:40:00,108.3,108.3,108.0,108.02,5885.0,106.0771,106.0771,105.7833,105.8029,5885.0
2024-10-03 12:50:00,107.96,108.17,107.9,108.03,10117.0,105.7441,105.9498,105.6853,105.8127,10117.0
2024-10-03 13:00:00,108.01,108.02,107.82,108.02,5769.0,105.7931,105.8029,105.607,105.8029,5769.0
2024-10-03 13:10:00,107.96,108.08,107.91,107.97,5096.0,105.7441,105.8616,105.6951,105.7539,5096.0
2024-10-03 13:20:00,108.01,108.47,108.01,108.21,8295.0,105.7931,106.2436,105.7931,105.989,8295.0
2024-10-03 13:30:00,108.25,108.53,108.22,108.43,25975.0,106.0282,106.3024,105.9988,106.2045,25975.0
2024-10-03 13:40:00,108.42,108.65,108.31,108.47,8080.0,106.1947,106.4199,106.0869,106.2436,8080.0
2024-10-03 13:50:00,108.44,108.5,108.39,108.4,7730.0,106.2143,106.273,106.1653,106.1751,7730.0
2024-10-03 14:00:00,108.41,108.41,108.31,108.41,4235.0,106.1849,106.1849,106.0869,106.1849,4235.0
2024-10-03 14:10:00,108.37,108.57,108.37,108.56,6388.0,106.1457,106.3416,106.1457,106.3318,6388.0
2024-10-03 14:20:00,108.58,108.6,108.32,108.38,5830.0,106.3514,106.371,106.0967,106.1555,5830.0
2024-10-03 14:30:00,108.34,108.41,108.34,108.41,2738.0,106.1163,106.1849,106.1163,106.1849,2738.0
2024-10-03 14:40:00,108.41,108.52,108.36,108.42,13660.0,106.1849,106.2926,106.1359,106.1947,13660.0
2024-10-03 14:50:00,108.46,108.56,108.44,108.54,6775.0,106.2338,106.3318,106.2143,106.3122,6775.0
2024-10-03 15:00:00,108.5,108.6,108.42,108.46,8464.0,106.273,106.371,106.1947,106.2338,8464.0
2024-10-03 15:10:00,108.48,108.49,108.29,108.32,7494.0,106.2534,106.2632,106.0673,106.0967,7494.0
2024-10-03 15:20:00,108.32,108.41,108.28,108.34,10446.0,106.0967,106.1849,106.0575,106.1163,10446.0
2024-10-03 15:30:00,108.34,108.43,108.26,108.41,9831.0,106.1163,106.2045,106.0379,106.1849,9831.0
2024-10-03 15:40:00,108.4,108.66,108.38,108.66,11924.0,106.1751,106.4297,106.1555,106.4297,11924.0
2024-10-03 15:50:00,108.72,108.85,108.57,108.8,75778.0,106.4885,106.6158,106.3416,106.5669,75778.0
2024-10-04 09:30:00,109.88,109.88,108.7,109.35,89638.0,107.6247,107.6247,106.4689,107.1056,89638.0
2024-10-04 09:40:00,109.42,109.53,108.9,109.03,16243.0,107.1741,107.2819,106.6648,106.7921,16243.0
2024-10-04 09:50:00,109.02,109.02,108.19,108.3,21753.0,106.7823,106.7823,105.9694,106.0771,21753.0
2024-10-04 10:00:00,108.34,108.36,107.32,107.36,21436.0,106.1163,106.1359,105.1172,105.1564,21436.0
2024-10-04 10:10:00,107.29,107.96,107.29,107.85,26462.0,105.0879,105.7441,105.0879,105.6364,26462.0
2024-10-04 10:20:00,107.78,107.81,107.25,107.36,22604.0,105.5678,105.5972,105.0487,105.1564,22604.0
2024-10-04 10:30:00,107.36,107.68,107.15,107.46,23926.0,105.1564,105.4699,104.9507,105.2544,23926.0
2024-10-04 10:40:00,107.51,107.67,107.2,107.32,13311.0,105.3033,105.4601,104.9997,105.1172,13311.0
2024-10-04 10:50:00,107.31,107.5,107.26,107.48,16104.0,105.1074,105.2935,105.0585,105.274,16104.0
2024-10-04 11:00:00,107.51,107.58,107.22,107.31,15595.0,105.3033,105.3719,105.0193,105.1074,15595.0
2024-10-04 11:10:00,107.31,107.36,106.72,106.87,18852.0,105.1074,105.1564,104.5296,104.6765,18852.0
2024-10-04 11:20:00,106.84,106.84,106.36,106.44,16336.0,104.6471,104.6471,104.1769,104.2553,16336.0
2024-10-04 11:30:00,106.44,106.83,106.39,106.81,14538.0,104.2553,104.6373,104.2063,104.6177,14538.0
2024-10-04 11:40:00,106.86,107.0,106.81,106.88,10791.0,104.6667,104.8038,104.6177,104.6863,10791.0
2024-10-04 11:50:00,106.89,107.13,106.88,107.09,11263.0,104.6961,104.9311,104.6863,104.892,11263.0
2024-10-04 12:00:00,107.12,107.19,106.8,106.8,9668.0,104.9213,104.9899,104.6079,104.6079,9668.0
2024-10-04 12:10:00,106.83,106.94,106.82,106.84,9721.0,104.6373,104.745,104.6275,104.6471,9721.0
2024-10-04 12:20:00,106.86,106.87,106.69,106.78,9428.0,104.6667,104.6765,104.5002,104.5883,9428.0
2024-10-04 12:30:00,106.78,107.01,106.7,107.0,10705.0,104.5883,104.8136,104.51,104.8038,10705.0
2024-10-04 12:40:00,107.01,107.07,106.8,106.8,5105.0,104.8136,104.8724,104.6079,104.6079,5105.0
2024-10-04 12:50:00,106.84,106.87,106.71,106.71,7991.0,104.6471,104.6765,104.5198,104.5198,7991.0
2024-10-04 13:00:00,106.68,106.71,106.62,106.66,4934.0,104.4904,104.5198,104.4316,104.4708,4934.0
2024-10-04 13:10:00,106.66,106.75,106.62,106.66,7618.0,104.4708,104.5589,104.4316,104.4708,7618.0
2024-10-04 13:20:00,106.71,106.79,106.64,106.69,7112.0,104.5198,104.5981,104.4512,104.5002,7112.0
2024-10-04 13:30:00,106.69,106.74,106.47,106.63,8105.0,104.5002,104.5491,104.2847,104.4414,8105.0
2024-10-04 13:40:00,106.64,106.82,106.57,106.73,10933.0,104.4512,104.6275,104.3826,104.5394,10933.0
2024-10-04 13:50:00,106.68,106.68,106.42,106.45,9426.0,104.4904,104.4904,104.2357,104.2651,9426.0
2024-10-04 14:00:00,106.43,106.57,106.43,106.57,5081.0,104.2455,104.3826,104.2455,104.3826,5081.0
2024-10-04 14:10:00,106.5,106.58,106.4,106.51,6128.0,104.3141,104.3924,104.2161,104.3239,6128.0
2024-10-04 14:20:00,106.53,106.71,106.5,106.71,6973.0,104.3435,104.5198,104.3141,104.5198,6973.0
2024-10-04 14:30:00,106.7,106.71,106.58,106.59,9409.0,104.51,104.5198,104.3924,104.4022,9409.0
2024-10-04 14:40:00,106.61,106.7,106.6,106.6,8248.0,104.4218,104.51,104.412,104.412,8248.0
2024-10-04 14:50:00,106.62,106.8,106.61,106.8,12437.0,104.4316,104.6079,104.4218,104.6079,12437.0
2024-10-04 15:00:00,106.8,107.07,106.71,107.07,13182.0,104.6079,104.8724,104.5198,104.8724,13182.0
2024-10-04 15:10:00,107.07,107.14,106.99,107.14,11507.0,104.8724,104.9409,104.794,104.9409,11507.0
2024-10-04 15:20:00,107.14,107.23,107.12,107.2,22776.0,104.9409,105.0291,104.9213,104.9997,22776.0
2024-10-04 15:30:00,107.17,107.33,107.15,107.28,21101.0,104.9703,105.127,104.9507,105.0781,21101.0
2024-10-04 15:40:00,107.29,107.3,107.06,107.19,25908.0,105.0879,105.0977,104.8626,104.9899,25908.0
2024-10-04 15:50:00,107.2,107.32,107.04,107.25,112427.0,104.9997,105.1172,104.843,105.0487,112427.0
2024-10-07 09:30:00,106.09,106.52,105.49,105.83,56172.0,103.9125,104.3337,103.3248,103.6578,56172.0
2024-10-07 09:40:00,105.96,106.1,105.23,106.1,114417.0,103.7852,103.9223,103.0701,103.9223,114417.0
2024-10-07 09:50:00,106.08,106.24,105.63,105.64,34733.0,103.9027,104.0594,103.4619,103.4717,34733.0
2024-10-07 10:00:00,105.65,105.85,105.14,105.22,54039.0,103.4815,103.6774,102.982,103.0603,54039.0
2024-10-07 10:10:00,105.25,105.25,104.89,104.98,34078.0,103.0897,103.0897,102.7371,102.8253,34078.0
2024-10-07 10:20:00,105.01,105.03,104.52,104.79,69014.0,102.8547,102.8742,102.3747,102.6392,69014.0
2024-10-07 10:30:00,104.75,104.87,104.66,104.69,34320.0,102.6,102.7175,102.5118,102.5412,34320.0
2024-10-07 10:40:00,104.73,105.23,104.69,105.14,38078.0,102.5804,103.0701,102.5412,102.982,38078.0
2024-10-07 10:50:00,105.14,105.84,105.12,105.68,26291.0,102.982,103.6676,102.9624,103.5109,26291.0
2024-10-07 11:00:00,105.67,105.67,105.47,105.65,28815.0,103.5011,103.5011,103.3052,103.4815,28815.0
2024-10-07 11:10:00,105.63,105.88,105.58,105.7,14518.0,103.4619,103.7068,103.413,103.5305,14518.0
2024-10-07 11:20:00,105.72,105.86,105.51,105.81,21345.0,103.5501,103.6872,103.3444,103.6382,21345.0
2024-10-07 11:30:00,105.88,106.36,105.88,106.0,6088.0,103.7068,104.1769,103.7068,103.8243,6088.0
2024-10-07 11:40:00,106.05,106.25,105.98,106.18,7170.0,103.8733,104.0692,103.8047,104.0006,7170.0
2024-10-07 11:50:00,106.19,106.35,106.14,106.21,8030.0,104.0104,104.1672,103.9615,104.03,8030.0
2024-10-07 12:00:00,106.2,106.24,105.93,105.93,13087.0,104.0202,104.0594,103.7558,103.7558,13087.0
2024-10-07 12:10:00,105.89,106.19,105.85,106.19,7114.0,103.7166,104.0104,103.6774,104.0104,7114.0
2024-10-07 12:20:00,106.13,106.26,106.1,106.13,10037.0,103.9517,104.079,103.9223,103.9517,10037.0
2024-10-07 12:30:00,106.08,106.16,105.98,106.07,9802.0,103.9027,103.9811,103.8047,103.8929,9802.0
2024-10-07 12:40:00,106.09,106.22,106.07,106.22,7552.0,103.9125,104.0398,103.8929,104.0398,7552.0
2024-10-07 12:50:00,106.22,106.33,106.16,106.29,5700.0,104.0398,104.1476,103.9811,104.1084,5700.0
2024-10-07 13:00:00,106.32,106.52,106.31,106.45,4479.0,104.1378,104.3337,104.128,104.2651,4479.0
2024-10-07 13:10:00,106.45,106.5,106.28,106.42,14537.0,104.2651,104.3141,104.0986,104.2357,14537.0
2024-10-07 13:20:00,106.46,106.46,106.19,106.19,7812.0,104.2749,104.2749,104.0104,104.0104,7812.0
2024-10-07 13:30:00,106.19,106.41,106.18,106.35,5042.0,104.0104,104.2259,104.0006,104.1672,5042.0
2024-10-07 13:40:00,106.32,106.48,106.31,106.48,3878.0,104.1378,104.2945,104.128,104.2945,3878.0
2024-10-07 13:50:00,106.46,106.62,106.44,106.62,4062.0,104.2749,104.4316,104.2553,104.4316,4062.0
2024-10-07 14:00:00,106.62,106.62,106.32,106.43,9429.0,104.4316,104.4316,104.1378,104.2455,9429.0
2024-10-07 14:10:00,106.43,106.47,106.3,106.3,6919.0,104.2455,104.2847,104.1182,104.1182,6919.0
2024-10-07 14:20:00,106.28,106.47,106.26,106.35,8331.0,104.0986,104.2847,104.079,104.1672,8331.0
2024-10-07 14:30:00,106.35,106.35,106.0,106.1,10946.0,104.1672,104.1672,103.8243,103.9223,10946.0
2024-10-07 14:40:00,106.11,106.35,105.73,105.79,18811.0,103.9321,104.1672,103.5599,103.6186,18811.0
2024-10-07 14:50:00,105.8,106.09,105.7,105.84,15330.0,103.6284,103.9125,103.5305,103.6676,15330.0
2024-10-07 15:00:00,105.87,106.13,105.86,106.11,8290.0,103.697,103.9517,103.6872,103.9321,8290.0
2024-10-07 15:10:00,106.09,106.09,105.87,105.88,5752.0,103.9125,103.9125,103.697,103.7068,5752.0
2024-10-07 15:20:00,105.88,105.97,105.79,105.93,22220.0,103.7068,103.795,103.6186,103.7558,22220.0
2024-10-07 15:30:00,105.93,105.94,105.79,105.94,10097.0,103.7558,103.7656,103.6186,103.7656,10097.0
2024-10-07 15:40:00,105.92,106.13,105.79,106.09,18195.0,103.746,103.9517,103.6186,103.9125,18195.0
2024-10-07 15:50:00,106.09,106.34,106.01,106.13,103224.0,103.9125,104.1574,103.8341,103.9517,103224.0
2024-10-08 09:30:00,106.97,107.32,106.5,107.22,36912.0,104.7744,105.1172,104.3141,105.0193,36912.0
2024-10-08 09:40:00,107.22,107.37,106.88,107.22,10903.0,105.0193,105.1662,104.6863,105.0193,10903.0
2024-10-08 09:50:00,107.22,107.5,107.07,107.4,9985.0,105.0193,105.2935,104.8724,105.1956,9985.0
2024-10-08 10:00:00,107.41,107.7,107.38,107.65,15248.0,105.2054,105.4894,105.176,105.4405,15248.0
2024-10-08 10:10:00,107.69,107.95,107.6,107.81,12819.0,105.4796,105.7343,105.3915,105.5972,12819.0
2024-10-08 10:20:00,107.74,107.91,107.62,107.86,12604.0,105.5286,105.6951,105.4111,105.6462,12604.0
2024-10-08 10:30:00,107.89,107.9,107.51,107.56,31401.0,105.6755,105.6853,105.3033,105.3523,31401.0
2024-10-08 10:40:00,107.56,107.84,107.37,107.63,14692.0,105.3523,105.6266,105.1662,105.4209,14692.0
2024-10-08 10:50:00,107.63,108.09,107.57,107.82,22502.0,105.4209,105.8714,105.3621,105.607,22502.0
2024-10-08 11:00:00,107.84,108.09,107.84,108.09,20510.0,105.6266,105.8714,105.6266,105.8714,20510.0
2024-10-08 11:10:00,108.09,108.17,107.98,108.01,12188.0,105.8714,105.9498,105.7637,105.7931,12188.0
2024-10-08 11:20:00,108.04,108.19,107.99,108.0,17322.0,105.8225,105.9694,105.7735,105.7833,17322.0
2024-10-08 11:30:00,108.04,108.1,107.89,108.1,8840.0,105.8225,105.8812,105.6755,105.8812,8840.0
2024-10-08 11:40:00,108.12,108.26,108.11,108.14,8908.0,105.9008,106.0379,105.891,105.9204,8908.0
2024-10-08 11:50:00,108.16,108.44,108.16,108.37,11782.0,105.94,106.2143,105.94,106.1457,11782.0
2024-10-08 12:00:00,108.39,108.39,108.17,108.19,9296.0,106.1653,106.1653,105.9498,105.9694,9296.0
2024-10-08 12:10:00,108.22,108.26,107.97,107.98,17646.0,105.9988,106.0379,105.7539,105.7637,17646.0
2024-10-08 12:20:00,107.94,107.98,107.84,107.88,26533.0,105.7245,105.7637,105.6266,105.6657,26533.0
2024-10-08 12:30:00,107.84,108.17,107.84,108.13,7873.0,105.6266,105.9498,105.6266,105.9106,7873.0
2024-10-08 12:40:00,108.15,108.22,108.01,108.03,9414.0,105.9302,105.9988,105.7931,105.8127,9414.0
2024-10-08 12:50:00,108.03,108.14,108.0,108.11,6796.0,105.8127,105.9204,105.7833,105.891,6796.0
2024-10-08 13:00:00,108.09,108.15,107.85,107.89,10847.0,105.8714,105.9302,105.6364,105.6755,10847.0
2024-10-08 13:10:00,107.85,108.05,107.83,107.97,10343.0,105.6364,105.8323,105.6168,105.7539,10343.0
2024-10-08 13:20:00,108.04,108.32,107.99,108.29,24651.0,105.8225,106.0967,105.7735,106.0673,24651.0
2024-10-08 13:30:00,108.3,108.3,108.13,108.26,15818.0,106.0771,106.0771,105.9106,106.0379,15818.0
2024-10-08 13:40:00,108.24,108.3,108.14,108.22,7846.0,106.0184,106.0771,105.9204,105.9988,7846.0
2024-10-08 13:50:00,108.26,108.53,108.26,108.48,15090.0,106.0379,106.3024,106.0379,106.2534,15090.0
2024-10-08 14:00:00,108.5,108.58,108.39,108.5,6794.0,106.273,106.3514,106.1653,106.273,6794.0
2024-10-08 14:10:00,108.47,108.53,108.34,108.4,9352.0,106.2436,106.3024,106.1163,106.1751,9352.0
2024-10-08 14:20:00,108.41,108.41,108.25,108.39,8117.0,106.1849,106.1849,106.0282,106.1653,8117.0
2024-10-08 14:30:00,108.36,108.47,108.22,108.36,8863.0,106.1359,106.2436,105.9988,106.1359,8863.0
2024-10-08 14:40:00,108.35,108.47,108.35,108.39,6028.0,106.1261,106.2436,106.1261,106.1653,6028.0
2024-10-08 14:50:00,108.41,108.52,108.38,108.52,11424.0,106.1849,106.2926,106.1555,106.2926,11424.0
2024-10-08 15:00:00,108.48,108.56,108.43,108.48,23496.0,106.2534,106.3318,106.2045,106.2534,23496.0
2024-10-08 15:10:00,108.48,108.74,108.47,108.69,33644.0,106.2534,106.5081,106.2436,106.4591,33644.0
2024-10-08 15:20:00,108.69,108.94,108.63,108.87,25265.0,106.4591,106.704,106.4004,106.6354,25265.0
2024-10-08 15:30:00,108.85,108.94,108.78,108.94,14877.0,106.6158,106.704,106.5473,106.704,14877.0
2024-10-08 15:40:00,108.95,108.95,108.71,108.74,43390.0,106.7138,106.7138,106.4787,106.5081,43390.0
2024-10-08 15:50:00,108.73,108.77,108.48,108.68,101045.0,106.4983,106.5375,106.2534,106.4493,101045.0
2024-10-09 09:30:00,109.1,109.1,107.54,107.68,67557.0,106.8607,106.8607,105.3327,105.4699,67557.0
2024-10-09 09:40:00,107.68,107.99,107.32,107.89,58124.0,105.4699,105.7735,105.1172,105.6755,58124.0
2024-10-09 09:50:00,107.89,107.96,107.57,107.96,51145.0,105.6755,105.7441,105.3621,105.7441,51145.0
2024-10-09 10:00:00,107.9,108.0,107.63,107.89,39265.0,105.6853,105.7833,105.4209,105.6755,39265.0
2024-10-09 10:10:00,107.86,107.99,107.24,107.33,95352.0,105.6462,105.7735,105.0389,105.127,95352.0
2024-10-09 10:20:00,107.29,107.31,106.79,106.82,60038.0,105.0879,105.1074,104.5981,104.6275,60038.0
2024-10-09 10:30:00,106.8,106.85,105.77,105.78,88725.0,104.6079,104.6569,103.5991,103.6089,88725.0
2024-10-09 10:40:00,105.79,106.5,105.55,106.28,82779.0,103.6186,104.3141,103.3836,104.0986,82779.0
2024-10-09 10:50:00,106.31,107.36,106.31,107.17,28024.0,104.128,105.1564,104.128,104.9703,28024.0
2024-10-09 11:00:00,107.27,107.49,107.11,107.27,18330.0,105.0683,105.2838,104.9116,105.0683,18330.0
2024-10-09 11:10:00,107.27,107.75,107.25,107.75,11315.0,105.0683,105.5384,105.0487,105.5384,11315.0
2024-10-09 11:20:00,107.76,108.22,107.65,108.1,18315.0,105.5482,105.9988,105.4405,105.8812,18315.0
2024-10-09 11:30:00,108.03,108.12,107.8,107.91,11567.0,105.8127,105.9008,105.5874,105.6951,11567.0
2024-10-09 11:40:00,107.91,107.94,107.8,107.83,10133.0,105.6951,105.7245,105.5874,105.6168,10133.0
2024-10-09 11:50:00,107.84,108.3,107.84,108.29,17701.0,105.6266,106.0771,105.6266,106.0673,17701.0
2024-10-09 12:00:00,108.29,108.46,108.2,108.38,10992.0,106.0673,106.2338,105.9792,106.1555,10992.0
2024-10-09 12:10:00,108.36,108.51,107.92,107.92,72273.0,106.1359,106.2828,105.7049,105.7049,72273.0
2024-10-09 12:20:00,107.91,108.36,107.85,108.36,36411.0,105.6951,106.1359,105.6364,106.1359,36411.0
2024-10-09 12:30:00,108.37,108.37,107.93,108.18,12285.0,106.1457,106.1457,105.7147,105.9596,12285.0
2024-10-09 12:40:00,108.19,108.46,108.18,108.42,12521.0,105.9694,106.2338,105.9596,106.1947,12521.0
2024-10-09 12:50:00,108.45,108.71,108.37,108.57,33799.0,106.224,106.4787,106.1457,106.3416,33799.0
2024-10-09 13:00:00,108.6,108.8,108.55,108.69,16634.0,106.371,106.5669,106.322,106.4591,16634.0
2024-10-09 13:10:00,108.7,108.91,108.63,108.75,42732.0,106.4689,106.6746,106.4004,106.5179,42732.0
2024-10-09 13:20:00,108.78,108.8,108.6,108.76,14658.0,106.5473,106.5669,106.371,106.5277,14658.0
2024-10-09 13:30:00,108.85,108.86,108.39,108.41,20924.0,106.6158,106.6256,106.1653,106.1849,20924.0
2024-10-09 13:40:00,108.39,108.48,108.19,108.37,23708.0,106.1653,106.2534,105.9694,106.1457,23708.0
2024-10-09 13:50:00,108.36,108.48,108.04,108.48,13533.0,106.1359,106.2534,105.8225,106.2534,13533.0
2024-10-09 14:00:00,108.43,108.59,108.36,108.44,15429.0,106.2045,106.3612,106.1359,106.2143,15429.0
2024-10-09 14:10:00,108.4,108.51,108.38,108.45,10057.0,106.1751,106.2828,106.1555,106.224,10057.0
2024-10-09 14:20:00,108.45,108.54,108.19,108.54,36861.0,106.224,106.3122,105.9694,106.3122,36861.0
2024-10-09 14:30:00,108.53,108.72,108.52,108.67,23102.0,106.3024,106.4885,106.2926,106.4395,23102.0
2024-10-09 14:40:00,108.67,108.88,108.49,108.57,30211.0,106.4395,106.6452,106.2632,106.3416,30211.0
2024-10-09 14:50:00,108.53,108.82,108.51,108.81,30603.0,106.3024,106.5865,106.2828,106.5767,30603.0
2024-10-09 15:00:00,108.77,109.03,108.76,108.9,90608.0,106.5375,106.7921,106.5277,106.6648,90608.0
2024-10-09 15:10:00,108.91,109.14,108.86,109.06,23500.0,106.6746,106.8999,106.6256,106.8215,23500.0
2024-10-09 15:20:00,109.08,109.25,109.03,109.19,29038.0,106.8411,107.0076,106.7921,106.9489,29038.0
2024-10-09 15:30:00,109.19,109.27,108.94,108.95,44069.0,106.9489,107.0272,106.704,106.7138,44069.0
2024-10-09 15:40:00,108.95,109.06,108.74,108.87,51169.0,106.7138,106.8215,106.5081,106.6354,51169.0
2024-10-09 15:50:00,108.87,109.39,108.83,109.28,197622.0,106.6354,107.1448,106.5962,107.037,197622.0
2024-10-10 09:30:00,107.75,108.22,106.94,107.22,70340.0,105.5384,105.9988,104.745,105.0193,70340.0
2024-10-10 09:40:00,106.76,107.58,106.51,107.23,24217.0,104.5687,105.3719,104.3239,105.0291,24217.0
2024-10-10 09:50:00,107.23,108.0,107.12,108.0,17177.0,105.0291,105.7833,104.9213,105.7833,17177.0
2024-10-10 10:00:00,107.88,108.18,107.72,107.72,11525.0,105.6657,105.9596,105.509,105.509,11525.0
2024-10-10 10:10:00,107.63,107.89,107.59,107.84,9529.0,105.4209,105.6755,105.3817,105.6266,9529.0
2024-10-10 10:20:00,107.76,107.85,107.6,107.7,8573.0,105.5482,105.6364,105.3915,105.4894,8573.0
2024-10-10 10:30:00,107.68,107.75,107.54,107.73,9897.0,105.4699,105.5384,105.3327,105.5188,9897.0
2024-10-10 10:40:00,107.69,107.81,107.47,107.47,32154.0,105.4796,105.5972,105.2642,105.2642,32154.0
2024-10-10 10:50:00,107.58,107.74,107.38,107.73,42863.0,105.3719,105.5286,105.176,105.5188,42863.0
2024-10-10 11:00:00,107.76,107.89,107.57,107.85,15283.0,105.5482,105.6755,105.3621,105.6364,15283.0
2024-10-10 11:10:00,107.82,108.01,107.82,107.92,5128.0,105.607,105.7931,105.607,105.7049,5128.0
2024-10-10 11:20:00,107.97,108.33,107.9,108.3,17121.0,105.7539,106.1065,105.6853,106.0771,17121.0
2024-10-10 11:30:00,108.24,108.34,108.15,108.34,13637.0,106.0184,106.1163,105.9302,106.1163,13637.0
2024-10-10 11:40:00,108.31,108.48,108.27,108.48,8278.0,106.0869,106.2534,106.0477,106.2534,8278.0
2024-10-10 11:50:00,108.5,108.61,108.43,108.58,4436.0,106.273,106.3808,106.2045,106.3514,4436.0
2024-10-10 12:00:00,108.59,108.73,108.36,108.36,23448.0,106.3612,106.4983,106.1359,106.1359,23448.0
2024-10-10 12:10:00,108.36,108.37,108.23,108.26,8587.0,106.1359,106.1457,106.0086,106.0379,8587.0
2024-10-10 12:20:00,108.22,108.26,108.05,108.05,4613.0,105.9988,106.0379,105.8323,105.8323,4613.0
2024-10-10 12:30:00,108.08,108.32,108.04,108.32,5721.0,105.8616,106.0967,105.8225,106.0967,5721.0
2024-10-10 12:40:00,108.32,108.36,108.1,108.2,16908.0,106.0967,106.1359,105.8812,105.9792,16908.0
2024-10-10 12:50:00,108.18,108.28,108.14,108.28,3928.0,105.9596,106.0575,105.9204,106.0575,3928.0
2024-10-10 13:00:00,108.28,108.45,108.24,108.24,2937.0,106.0575,106.224,106.0184,106.0184,2937.0
2024-10-10 13:10:00,108.3,108.38,108.3,108.36,2743.0,106.0771,106.1555,106.0771,106.1359,2743.0
2024-10-10 13:20:00,108.4,108.49,108.39,108.49,3477.0,106.1751,106.2632,106.1653,106.2632,3477.0
2024-10-10 13:30:00,108.45,108.64,108.45,108.64,5850.0,106.224,106.4101,106.224,106.4101,5850.0
2024-10-10 13:40:00,108.61,108.68,108.45,108.45,45493.0,106.3808,106.4493,106.224,106.224,45493.0
2024-10-10 13:50:00,108.38,108.38,108.13,108.2,9542.0,106.1555,106.1555,105.9106,105.9792,9542.0
2024-10-10 14:00:00,108.18,108.18,107.82,107.83,37849.0,105.9596,105.9596,105.607,105.6168,37849.0
2024-10-10 14:10:00,107.88,108.05,107.82,108.03,15579.0,105.6657,105.8323,105.607,105.8127,15579.0
2024-10-10 14:20:00,108.02,108.19,108.0,108.18,8936.0,105.8029,105.9694,105.7833,105.9596,8936.0
2024-10-10 14:30:00,108.19,108.26,108.12,108.15,7778.0,105.9694,106.0379,105.9008,105.9302,7778.0
2024-10-10 14:40:00,108.17,108.23,108.04,108.23,2000.0,105.9498,106.0086,105.8225,106.0086,2000.0
2024-10-10 14:50:00,108.19,108.3,108.18,108.27,4344.0,105.9694,106.0771,105.9596,106.0477,4344.0
2024-10-10 15:00:00,108.27,108.34,108.19,108.23,5025.0,106.0477,106.1163,105.9694,106.0086,5025.0
2024-10-10 15:10:00,108.23,108.29,108.17,108.22,8998.0,106.0086,106.0673,105.9498,105.9988,8998.0
2024-10-10 15:20:00,108.23,108.28,108.17,108.21,12753.0,106.0086,106.0575,105.9498,105.989,12753.0
2024-10-10 15:30:00,108.19,108.22,108.08,108.12,9064.0,105.9694,105.9988,105.8616,105.9008,9064.0
2024-10-10 15:40:00,108.1,108.5,108.04,108.46,23009.0,105.8812,106.273,105.8225,106.2338,23009.0
2024-10-10 15:50:00,108.49,108.57,108.06,108.15,89796.0,106.2632,106.3416,105.8421,105.9302,89796.0
2024-10-11 09:30:00,107.98,108.7,107.94,108.52,17846.0,105.7637,106.4689,105.7245,106.2926,17846.0
2024-10-11 09:40:00,108.51,108.56,108.01,108.31,11919.0,106.2828,106.3318,105.7931,106.0869,11919.0
2024-10-11 09:50:00,108.39,108.69,108.26,108.43,15567.0,106.1653,106.4591,106.0379,106.2045,15567.0
2024-10-11 10:00:00,108.34,108.49,108.05,108.48,10762.0,106.1163,106.2632,105.8323,106.2534,10762.0
2024-10-11 10:10:00,108.44,108.53,108.28,108.46,11630.0,106.2143,106.3024,106.0575,106.2338,11630.0
2024-10-11 10:20:00,108.46,108.98,108.43,108.69,23114.0,106.2338,106.7432,106.2045,106.4591,23114.0
2024-10-11 10:30:00,108.79,108.89,108.6,108.86,10909.0,106.5571,106.655,106.371,106.6256,10909.0
2024-10-11 10:40:00,108.89,108.89,108.51,108.51,8676.0,106.655,106.655,106.2828,106.2828,8676.0
2024-10-11 10:50:00,108.52,108.64,108.42,108.58,11658.0,106.2926,106.4101,106.1947,106.3514,11658.0
2024-10-11 11:00:00,108.57,108.7,108.53,108.7,5534.0,106.3416,106.4689,106.3024,106.4689,5534.0
2024-10-11 11:10:00,108.72,109.04,108.69,108.96,10433.0,106.4885,106.8019,106.4591,106.7236,10433.0
2024-10-11 11:20:00,108.89,109.1,108.89,108.98,9181.0,106.655,106.8607,106.655,106.7432,9181.0
2024-10-11 11:30:00,108.98,109.34,108.97,109.26,17842.0,106.7432,107.0958,106.7334,107.0174,17842.0
2024-10-11 11:40:00,109.29,109.46,109.26,109.41,14721.0,107.0468,107.2133,107.0174,107.1643,14721.0
2024-10-11 11:50:00,109.43,109.47,109.38,109.47,8232.0,107.1839,107.2231,107.135,107.2231,8232.0
2024-10-11 12:00:00,109.44,109.5,109.38,109.42,8318.0,107.1937,107.2525,107.135,107.1741,8318.0
2024-10-11 12:10:00,109.39,109.47,109.32,109.42,8364.0,107.1448,107.2231,107.0762,107.1741,8364.0
2024-10-11 12:20:00,109.32,109.35,109.17,109.22,7860.0,107.0762,107.1056,106.9293,106.9782,7860.0
2024-10-11 12:30:00,109.19,109.19,109.02,109.08,6660.0,106.9489,106.9489,106.7823,106.8411,6660.0
2024-10-11 12:40:00,109.07,109.12,108.96,109.0,7564.0,106.8313,106.8803,106.7236,106.7628,7564.0
2024-10-11 12:50:00,109.02,109.1,108.95,109.06,4945.0,106.7823,106.8607,106.7138,106.8215,4945.0
2024-10-11 13:00:00,109.07,109.07,108.83,108.83,9135.0,106.8313,106.8313,106.5962,106.5962,9135.0
2024-10-11 13:10:00,108.84,108.96,108.78,108.96,9808.0,106.606,106.7236,106.5473,106.7236,9808.0
2024-10-11 13:20:00,108.98,109.02,108.94,109.0,11926.0,106.7432,106.7823,106.704,106.7628,11926.0
2024-10-11 13:30:00,108.97,109.01,108.85,109.0,5869.0,106.7334,106.7726,106.6158,106.7628,5869.0
2024-10-11 13:40:00,109.0,109.15,108.97,109.11,13321.0,106.7628,106.9097,106.7334,106.8705,13321.0
2024-10-11 13:50:00,109.14,109.32,109.13,109.31,7330.0,106.8999,107.0762,106.8901,107.0664,7330.0
2024-10-11 14:00:00,109.29,109.38,109.23,109.34,12759.0,107.0468,107.135,106.988,107.0958,12759.0
2024-10-11 14:10:00,109.33,109.42,109.33,109.35,7401.0,107.086,107.1741,107.086,107.1056,7401.0
2024-10-11 14:20:00,109.37,109.45,109.36,109.36,10197.0,107.1252,107.2035,107.1154,107.1154,10197.0
2024-10-11 14:30:00,109.38,109.47,109.35,109.38,10484.0,107.135,107.2231,107.1056,107.135,10484.0
2024-10-11 14:40:00,109.4,109.5,109.38,109.47,16205.0,107.1546,107.2525,107.135,107.2231,16205.0
2024-10-11 14:50:00,109.47,109.57,109.39,109.55,5473.0,107.2231,107.3211,107.1448,107.3015,5473.0
2024-10-11 15:00:00,109.56,109.78,109.54,109.73,14826.0,107.3113,107.5268,107.2917,107.4778,14826.0
2024-10-11 15:10:00,109.73,109.84,109.68,109.68,15512.0,107.4778,107.5855,107.4288,107.4288,15512.0
2024-10-11 15:20:00,109.69,109.86,109.61,109.85,21967.0,107.4386,107.6051,107.3602,107.5953,21967.0
2024-10-11 15:30:00,109.81,109.88,109.77,109.8,14966.0,107.5561,107.6247,107.517,107.5463,14966.0
2024-10-11 15:40:00,109.8,109.85,109.63,109.72,44792.0,107.5463,107.5953,107.3798,107.468,44792.0
2024-10-11 15:50:00,109.72,109.89,109.65,109.78,90014.0,107.468,107.6345,107.3994,107.5268,90014.0
2024-10-14 09:30:00,110.0,110.12,109.1,109.1,51762.0,107.7422,107.8598,106.8607,106.8607,51762.0
2024-10-14 09:40:00,109.25,109.55,108.83,109.51,19805.0,107.0076,107.3015,106.5962,107.2623,19805.0
2024-10-14 09:50:00,109.57,110.66,109.42,110.48,159567.0,107.3211,108.3887,107.1741,108.2124,159567.0
2024-10-14 10:00:00,110.49,110.68,110.21,110.21,75580.0,108.2222,108.4083,107.9479,107.9479,75580.0
2024-10-14 10:10:00,110.2,110.25,109.67,109.76,57496.0,107.9381,107.9871,107.419,107.5072,57496.0
2024-10-14 10:20:00,109.69,110.46,109.61,110.46,17920.0,107.4386,108.1928,107.3602,108.1928,17920.0
2024-10-14 10:30:00,110.4,110.45,109.79,109.95,17192.0,108.134,108.183,107.5365,107.6933,17192.0
2024-10-14 10:40:00,110.03,110.05,109.82,109.91,12804.0,107.7716,107.7912,107.5659,107.6541,12804.0
2024-10-14 10:50:00,109.84,110.38,109.82,110.34,18721.0,107.5855,108.1144,107.5659,108.0753,18721.0
2024-10-14 11:00:00,110.36,110.68,110.21,110.62,21183.0,108.0948,108.4083,107.9479,108.3495,21183.0
2024-10-14 11:10:00,110.62,111.19,110.58,110.92,46091.0,108.3495,108.9078,108.3103,108.6434,46091.0
2024-10-14 11:20:00,110.93,111.06,110.53,110.75,28630.0,108.6531,108.7805,108.2614,108.4768,28630.0
2024-10-14 11:30:00,110.71,111.06,110.7,111.02,6587.0,108.4377,108.7805,108.4279,108.7413,6587.0
2024-10-14 11:40:00,110.97,111.1,110.82,111.04,14688.0,108.6923,108.8197,108.5454,108.7609,14688.0
2024-10-14 11:50:00,111.03,111.13,110.82,110.82,9727.0,108.7511,108.849,108.5454,108.5454,9727.0
2024-10-14 12:00:00,110.79,111.12,110.72,110.97,7603.0,108.516,108.8392,108.4475,108.6923,7603.0
2024-10-14 12:10:00,110.97,111.04,110.95,111.02,7017.0,108.6923,108.7609,108.6727,108.7413,7017.0
2024-10-14 12:20:00,111.03,111.08,110.98,111.0,6414.0,108.7511,108.8001,108.7021,108.7217,6414.0
2024-10-14 12:30:00,111.0,111.02,110.88,111.02,3964.0,108.7217,108.7413,108.6042,108.7413,3964.0
2024-10-14 12:40:00,111.04,111.1,110.99,111.06,3655.0,108.7609,108.8197,108.7119,108.7805,3655.0
2024-10-14 12:50:00,111.05,111.12,111.01,111.12,7101.0,108.7707,108.8392,108.7315,108.8392,7101.0
2024-10-14 13:00:00,111.1,111.15,110.98,111.0,9769.0,108.8197,108.8686,108.7021,108.7217,9769.0
2024-10-14 13:10:00,111.0,111.04,110.97,111.0,3800.0,108.7217,108.7609,108.6923,108.7217,3800.0
2024-10-14 13:20:00,111.01,111.03,110.93,110.93,9043.0,108.7315,108.7511,108.6531,108.6531,9043.0
2024-10-14 13:30:00,110.91,111.12,110.91,111.11,8556.0,108.6336,108.8392,108.6336,108.8295,8556.0
2024-10-14 13:40:00,111.12,111.15,110.85,110.87,12773.0,108.8392,108.8686,108.5748,108.5944,12773.0
2024-10-14 13:50:00,110.84,111.09,110.84,111.09,7011.0,108.565,108.8099,108.565,108.8099,7011.0
2024-10-14 14:00:00,111.07,111.12,111.05,111.08,5248.0,108.7903,108.8392,108.7707,108.8001,5248.0
2024-10-14 14:10:00,111.0,111.13,110.96,111.1,6383.0,108.7217,108.849,108.6825,108.8197,6383.0
2024-10-14 14:20:00,111.1,111.19,111.08,111.19,5300.0,108.8197,108.9078,108.8001,108.9078,5300.0
2024-10-14 14:30:00,111.16,111.33,111.14,111.33,4794.0,108.8784,109.0449,108.8588,109.0449,4794.0
2024-10-14 14:40:00,111.29,111.38,111.21,111.23,5204.0,109.0058,109.0939,108.9274,108.947,5204.0
2024-10-14 14:50:00,111.2,111.3,111.2,111.25,6530.0,108.9176,109.0156,108.9176,108.9666,6530.0
2024-10-14 15:00:00,111.24,111.28,111.15,111.27,5626.0,108.9568,108.996,108.8686,108.9862,5626.0
2024-10-14 15:10:00,111.28,111.42,111.22,111.31,15065.0,108.996,109.1331,108.9372,109.0253,15065.0
2024-10-14 15:20:00,111.3,111.34,111.08,111.17,12970.0,109.0156,109.0547,108.8001,108.8882,12970.0
2024-10-14 15:30:00,111.18,111.18,110.98,111.02,22794.0,108.898,108.898,108.7021,108.7413,22794.0
2024-10-14 15:40:00,111.02,111.1,110.89,110.95,38133.0,108.7413,108.8197,108.614,108.6727,38133.0
2024-10-14 15:50:00,110.95,111.13,110.91,111.06,110936.0,108.6727,108.849,108.6336,108.7805,110936.0
2024-10-15 09:30:00,112.13,115.32,111.86,113.95,196390.0,109.8285,112.953,109.5641,111.6112,196390.0
2024-10-15 09:40:00,113.99,114.2,113.33,113.78,86652.0,111.6503,111.856,111.0039,111.4446,86652.0
2024-10-15 09:50:00,113.78,114.0,113.02,113.34,100981.0,111.4446,111.6601,110.7002,111.0137,100981.0
2024-10-15 10:00:00,113.39,113.76,113.07,113.68,73864.0,111.0627,111.4251,110.7492,111.3467,73864.0
2024-10-15 10:10:00,113.67,113.8,112.62,113.42,60113.0,111.3369,111.4642,110.3085,111.092,60113.0
2024-10-15 10:20:00,113.32,113.53,112.97,112.98,58601.0,110.9941,111.1998,110.6513,110.6611,58601.0
2024-10-15 10:30:00,112.89,112.93,111.68,112.2,110077.0,110.5729,110.6121,109.3878,109.8971,110077.0
2024-10-15 10:40:00,112.09,113.5,112.02,112.48,50835.0,109.7893,111.1704,109.7208,110.1713,50835.0
2024-10-15 10:50:00,112.5,113.16,112.42,112.61,34956.0,110.1909,110.8374,110.1126,110.2987,34956.0
2024-10-15 11:00:00,112.61,112.71,112.38,112.53,19564.0,110.2987,110.3966,110.0734,110.2203,19564.0
2024-10-15 11:10:00,112.49,112.95,112.48,112.82,20055.0,110.1811,110.6317,110.1713,110.5044,20055.0
2024-10-15 11:20:00,112.86,112.88,112.54,112.72,21635.0,110.5435,110.5631,110.2301,110.4064,21635.0
2024-10-15 11:30:00,112.69,113.0,112.58,112.91,22551.0,110.377,110.6807,110.2693,110.5925,22551.0
2024-10-15 11:40:00,112.9,113.44,112.84,113.17,40007.0,110.5827,111.1116,110.5239,110.8472,40007.0
2024-10-15 11:50:00,113.18,113.31,113.04,113.13,24319.0,110.857,110.9843,110.7198,110.808,24319.0
2024-10-15 12:00:00,113.11,113.43,112.79,113.35,22958.0,110.7884,111.1018,110.475,111.0235,22958.0
2024-10-15 12:10:00,113.37,113.51,113.35,113.36,9228.0,111.0431,111.1802,111.0235,111.0333,9228.0
2024-10-15 12:20:00,113.36,113.4,113.11,113.24,20857.0,111.0333,111.0724,110.7884,110.9157,20857.0
2024-10-15 12:30:00,113.27,113.36,113.2,113.33,8681.0,110.9451,111.0333,110.8766,111.0039,8681.0
2024-10-15 12:40:00,113.41,113.41,112.94,112.94,11993.0,111.0822,111.0822,110.6219,110.6219,11993.0
2024-10-15 12:50:00,112.92,112.92,112.59,112.72,16949.0,110.6023,110.6023,110.2791,110.4064,16949.0
2024-10-15 13:00:00,112.68,112.87,112.63,112.68,9897.0,110.3672,110.5533,110.3183,110.3672,9897.0
2024-10-15 13:10:00,112.63,112.63,112.43,112.53,9218.0,110.3183,110.3183,110.1224,110.2203,9218.0
2024-10-15 13:20:00,112.53,112.7,112.49,112.61,10710.0,110.2203,110.3868,110.1811,110.2987,10710.0
2024-10-15 13:30:00,112.58,112.76,112.56,112.76,14476.0,110.2693,110.4456,110.2497,110.4456,14476.0
2024-10-15 13:40:00,112.76,112.84,112.25,112.26,15449.0,110.4456,110.5239,109.9461,109.9558,15449.0
2024-10-15 13:50:00,112.28,112.38,112.05,112.05,13851.0,109.9754,110.0734,109.7502,109.7502,13851.0
2024-10-15 14:00:00,112.07,112.24,112.04,112.12,10037.0,109.7697,109.9363,109.7404,109.8187,10037.0
2024-10-15 14:10:00,112.1,112.1,111.74,111.74,12612.0,109.7991,109.7991,109.4465,109.4465,12612.0
2024-10-15 14:20:00,111.71,112.04,111.71,111.84,12538.0,109.4171,109.7404,109.4171,109.5445,12538.0
2024-10-15 14:30:00,111.83,112.03,111.82,112.0,9680.0,109.5347,109.7306,109.5249,109.7012,9680.0
2024-10-15 14:40:00,112.01,112.01,111.83,111.88,6784.0,109.711,109.711,109.5347,109.5836,6784.0
2024-10-15 14:50:00,111.88,112.1,111.87,111.89,14791.0,109.5836,109.7991,109.5739,109.5934,14791.0
2024-10-15 15:00:00,111.88,111.91,111.37,111.49,18907.0,109.5836,109.613,109.0841,109.2017,18907.0
2024-10-15 15:10:00,111.5,111.69,111.44,111.53,17607.0,109.2114,109.3975,109.1527,109.2408,17607.0
2024-10-15 15:20:00,111.54,111.65,111.4,111.52,16573.0,109.2506,109.3584,109.1135,109.231,16573.0
2024-10-15 15:30:00,111.51,111.69,111.37,111.66,45801.0,109.2212,109.3975,109.0841,109.3682,45801.0
2024-10-15 15:40:00,111.66,111.75,111.57,111.57,36828.0,109.3682,109.4563,109.28,109.28,36828.0
2024-10-15 15:50:00,111.58,111.99,111.5,111.81,136472.0,109.2898,109.6914,109.2114,109.5151,136472.0
2024-10-16 09:30:00,111.23,112.87,110.81,110.98,37395.0,108.947,110.5533,108.5356,108.7021,37395.0
2024-10-16 09:40:00,110.62,111.39,110.62,111.32,14318.0,108.3495,109.1037,108.3495,109.0351,14318.0
2024-10-16 09:50:00,111.34,111.66,111.34,111.66,10095.0,109.0547,109.3682,109.0547,109.3682,10095.0
2024-10-16 10:00:00,111.6,111.6,111.28,111.39,12332.0,109.3094,109.3094,108.996,109.1037,12332.0
2024-10-16 10:10:00,111.39,111.52,111.26,111.49,8195.0,109.1037,109.231,108.9764,109.2017,8195.0
2024-10-16 10:20:00,111.5,111.84,111.3,111.71,23560.0,109.2114,109.5445,109.0156,109.4171,23560.0
2024-10-16 10:30:00,111.73,111.78,111.2,111.27,15241.0,109.4367,109.4857,108.9176,108.9862,15241.0
2024-10-16 10:40:00,111.26,111.43,111.14,111.41,7647.0,108.9764,109.1429,108.8588,109.1233,7647.0
2024-10-16 10:50:00,111.45,111.71,111.41,111.45,7826.0,109.1625,109.4171,109.1233,109.1625,7826.0
2024-10-16 11:00:00,111.5,111.55,111.28,111.47,9529.0,109.2114,109.2604,108.996,109.1821,9529.0
2024-10-16 11:10:00,111.45,111.84,111.43,111.72,9633.0,109.1625,109.5445,109.1429,109.4269,9633.0
2024-10-16 11:20:00,111.78,111.9,111.71,111.87,11503.0,109.4857,109.6032,109.4171,109.5739,11503.0
2024-10-16 11:30:00,111.88,112.0,111.83,111.91,27534.0,109.5836,109.7012,109.5347,109.613,27534.0
2024-10-16 11:40:00,111.95,111.95,111.72,111.8,5251.0,109.6522,109.6522,109.4269,109.5053,5251.0
2024-10-16 11:50:00,111.83,111.86,111.63,111.76,18611.0,109.5347,109.5641,109.3388,109.4661,18611.0
2024-10-16 12:00:00,111.73,111.93,111.73,111.76,6647.0,109.4367,109.6326,109.4367,109.4661,6647.0
2024-10-16 12:10:00,111.76,111.81,111.72,111.76,7721.0,109.4661,109.5151,109.4269,109.4661,7721.0
2024-10-16 12:20:00,111.77,111.84,111.56,111.68,43782.0,109.4759,109.5445,109.2702,109.3878,43782.0
2024-10-16 12:30:00,111.77,111.85,111.66,111.81,5709.0,109.4759,109.5543,109.3682,109.5151,5709.0
2024-10-16 12:40:00,111.77,111.82,111.7,111.7,3881.0,109.4759,109.5249,109.4073,109.4073,3881.0
2024-10-16 12:50:00,111.69,111.8,111.68,111.8,5204.0,109.3975,109.5053,109.3878,109.5053,5204.0
2024-10-16 13:00:00,111.81,111.89,111.75,111.75,4988.0,109.5151,109.5934,109.4563,109.4563,4988.0
2024-10-16 13:10:00,111.73,111.86,111.73,111.79,2500.0,109.4367,109.5641,109.4367,109.4955,2500.0
2024-10-16 13:20:00,111.82,111.9,111.79,111.79,3879.0,109.5249,109.6032,109.4955,109.4955,3879.0
2024-10-16 13:30:00,111.81,111.95,111.78,111.84,3728.0,109.5151,109.6522,109.4857,109.5445,3728.0
2024-10-16 13:40:00,111.92,112.0,111.87,111.92,3913.0,109.6228,109.7012,109.5739,109.6228,3913.0
2024-10-16 13:50:00,111.92,111.92,111.73,111.75,4937.0,109.6228,109.6228,109.4367,109.4563,4937.0
2024-10-16 14:00:00,111.77,111.83,111.75,111.78,4191.0,109.4759,109.5347,109.4563,109.4857,4191.0
2024-10-16 14:10:00,111.79,111.85,111.79,111.83,3156.0,109.4955,109.5543,109.4955,109.5347,3156.0
2024-10-16 14:20:00,111.81,111.99,111.81,111.95,4796.0,109.5151,109.6914,109.5151,109.6522,4796.0
2024-10-16 14:30:00,111.95,111.96,111.78,111.84,12664.0,109.6522,109.662,109.4857,109.5445,12664.0
2024-10-16 14:40:00,111.85,111.9,111.81,111.83,4452.0,109.5543,109.6032,109.5151,109.5347,4452.0
2024-10-16 14:50:00,111.78,111.78,111.52,111.58,5892.0,109.4857,109.4857,109.231,109.2898,5892.0
2024-10-16 15:00:00,111.55,111.71,111.54,111.71,6697.0,109.2604,109.4171,109.2506,109.4171,6697.0
2024-10-16 15:10:00,111.71,111.71,111.59,111.65,4488.0,109.4171,109.4171,109.2996,109.3584,4488.0
2024-10-16 15:20:00,111.64,111.82,111.63,111.74,20288.0,109.3486,109.5249,109.3388,109.4465,20288.0
2024-10-16 15:30:00,111.72,111.72,111.52,111.55,7780.0,109.4269,109.4269,109.231,109.2604,7780.0
2024-10-16 15:40:00,111.56,111.56,111.47,111.54,12222.0,109.2702,109.2702,109.1821,109.2506,12222.0
2024-10-16 15:50:00,111.55,111.82,111.52,111.72,73239.0,109.2604,109.5249,109.231,109.4269,73239.0
2024-10-17 09:30:00,112.38,112.65,111.99,112.62,79827.0,110.0734,110.3378,109.6914,110.3085,79827.0
2024-10-17 09:40:00,112.53,112.76,112.13,112.57,103408.0,110.2203,110.4456,109.8285,110.2595,103408.0
2024-10-17 09:50:00,112.62,112.87,112.56,112.64,17808.0,110.3085,110.5533,110.2497,110.328,17808.0
2024-10-17 10:00:00,112.7,112.71,112.11,112.11,25652.0,110.3868,110.3966,109.8089,109.8089,25652.0
2024-10-17 10:10:00,112.25,112.6,112.14,112.54,43230.0,109.9461,110.2889,109.8383,110.2301,43230.0
2024-10-17 10:20:00,112.56,112.83,112.43,112.54,23041.0,110.2497,110.5141,110.1224,110.2301,23041.0
2024-10-17 10:30:00,112.59,112.62,112.3,112.54,22407.0,110.2791,110.3085,109.995,110.2301,22407.0
2024-10-17 10:40:00,112.59,112.77,112.37,112.38,15671.0,110.2791,110.4554,110.0636,110.0734,15671.0
2024-10-17 10:50:00,112.34,112.59,112.21,112.47,10862.0,110.0342,110.2791,109.9069,110.1615,10862.0
2024-10-17 11:00:00,112.47,112.6,112.27,112.56,10833.0,110.1615,110.2889,109.9656,110.2497,10833.0
2024-10-17 11:10:00,112.57,112.73,112.52,112.55,15132.0,110.2595,110.4162,110.2105,110.2399,15132.0
2024-10-17 11:20:00,112.54,112.57,112.4,112.57,17662.0,110.2301,110.2595,110.093,110.2595,17662.0
2024-10-17 11:30:00,112.55,112.76,112.55,112.66,21945.0,110.2399,110.4456,110.2399,110.3476,21945.0
2024-10-17 11:40:00,112.66,112.8,112.62,112.8,14388.0,110.3476,110.4848,110.3085,110.4848,14388.0
2024-10-17 11:50:00,112.74,112.96,112.72,112.96,23419.0,110.426,110.6415,110.4064,110.6415,23419.0
2024-10-17 12:00:00,112.89,113.21,112.6,113.15,26535.0,110.5729,110.8863,110.2889,110.8276,26535.0
2024-10-17 12:10:00,113.15,113.28,113.07,113.27,15955.0,110.8276,110.9549,110.7492,110.9451,15955.0
2024-10-17 12:20:00,113.26,113.31,112.95,112.95,12612.0,110.9353,110.9843,110.6317,110.6317,12612.0
2024-10-17 12:30:00,112.95,112.95,112.64,112.82,7170.0,110.6317,110.6317,110.328,110.5044,7170.0
2024-10-17 12:40:00,112.76,112.91,112.73,112.86,39309.0,110.4456,110.5925,110.4162,110.5435,39309.0
2024-10-17 12:50:00,112.86,113.0,112.73,112.73,7695.0,110.5435,110.6807,110.4162,110.4162,7695.0
2024-10-17 13:00:00,112.77,112.84,112.66,112.69,4897.0,110.4554,110.5239,110.3476,110.377,4897.0
2024-10-17 13:10:00,112.69,112.9,112.69,112.73,12304.0,110.377,110.5827,110.377,110.4162,12304.0
2024-10-17 13:20:00,112.66,112.66,112.52,112.64,3247.0,110.3476,110.3476,110.2105,110.328,3247.0
2024-10-17 13:30:00,112.64,112.74,112.59,112.74,9617.0,110.328,110.426,110.2791,110.426,9617.0
2024-10-17 13:40:00,112.73,112.8,112.69,112.7,6041.0,110.4162,110.4848,110.377,110.3868,6041.0
2024-10-17 13:50:00,112.71,113.09,112.62,112.97,50787.0,110.3966,110.7688,110.3085,110.6513,50787.0
2024-10-17 14:00:00,113.02,113.1,112.69,112.79,11668.0,110.7002,110.7786,110.377,110.475,11668.0
2024-10-17 14:10:00,112.79,112.89,112.47,112.47,13338.0,110.475,110.5729,110.1615,110.1615,13338.0
2024-10-17 14:20:00,112.45,112.63,112.34,112.58,9231.0,110.1419,110.3183,110.0342,110.2693,9231.0
2024-10-17 14:30:00,112.56,112.58,112.38,112.57,3409.0,110.2497,110.2693,110.0734,110.2595,3409.0
2024-10-17 14:40:00,112.53,112.74,112.42,112.7,85682.0,110.2203,110.426,110.1126,110.3868,85682.0
2024-10-17 14:50:00,112.7,112.78,112.52,112.64,13526.0,110.3868,110.4652,110.2105,110.328,13526.0
2024-10-17 15:00:00,112.66,112.66,112.44,112.54,12659.0,110.3476,110.3476,110.1322,110.2301,12659.0
2024-10-17 15:10:00,112.54,112.73,112.5,112.7,8886.0,110.2301,110.4162,110.1909,110.3868,8886.0
2024-10-17 15:20:00,112.68,112.72,112.6,112.63,9720.0,110.3672,110.4064,110.2889,110.3183,9720.0
2024-10-17 15:30:00,112.65,112.65,112.42,112.47,39270.0,110.3378,110.3378,110.1126,110.1615,39270.0
2024-10-17 15:40:00,112.44,112.58,112.41,112.52,18311.0,110.1322,110.2693,110.1028,110.2105,18311.0
2024-10-17 15:50:00,112.48,112.67,112.33,112.44,148711.0,110.1713,110.3574,110.0244,110.1322,148711.0
2024-10-18 09:30:00,112.65,114.57,112.65,114.16,144676.0,110.3378,112.2184,110.3378,111.8169,144676.0
2024-10-18 09:40:00,114.04,114.67,113.93,114.54,57700.0,111.6993,112.3164,111.5916,112.1891,57700.0
2024-10-18 09:50:00,114.59,114.64,114.06,114.06,41539.0,112.238,112.287,111.7189,111.7189,41539.0
2024-10-18 10:00:00,114.09,114.15,112.96,113.02,21560.0,111.7483,111.8071,110.6415,110.7002,21560.0
2024-10-18 10:10:00,113.1,113.11,112.7,112.78,21572.0,110.7786,110.7884,110.3868,110.4652,21572.0
2024-10-18 10:20:00,112.7,112.9,112.51,112.59,21008.0,110.3868,110.5827,110.2007,110.2791,21008.0
2024-10-18 10:30:00,112.59,112.76,112.05,112.29,29850.0,110.2791,110.4456,109.7502,109.9852,29850.0
2024-10-18 10:40:00,112.28,112.58,112.26,112.43,17674.0,109.9754,110.2693,109.9558,110.1224,17674.0
2024-10-18 10:50:00,112.37,112.37,111.9,111.97,10648.0,110.0636,110.0636,109.6032,109.6718,10648.0
2024-10-18 11:00:00,111.95,112.17,111.95,112.03,29138.0,109.6522,109.8677,109.6522,109.7306,29138.0
2024-10-18 11:10:00,112.03,112.38,112.03,112.38,29688.0,109.7306,110.0734,109.7306,110.0734,29688.0
2024-10-18 11:20:00,112.39,112.52,112.13,112.51,15095.0,110.0832,110.2105,109.8285,110.2007,15095.0
2024-10-18 11:30:00,112.54,112.54,112.18,112.3,32634.0,110.2301,110.2301,109.8775,109.995,32634.0
2024-10-18 11:40:00,112.31,112.44,112.21,112.28,13156.0,110.0048,110.1322,109.9069,109.9754,13156.0
2024-10-18 11:50:00,112.28,112.44,112.09,112.09,9640.0,109.9754,110.1322,109.7893,109.7893,9640.0
2024-10-18 12:00:00,112.09,112.38,112.07,112.35,22105.0,109.7893,110.0734,109.7697,110.044,22105.0
2024-10-18 12:10:00,112.37,112.43,112.21,112.34,13162.0,110.0636,110.1224,109.9069,110.0342,13162.0
2024-10-18 12:20:00,112.29,112.4,112.21,112.32,32571.0,109.9852,110.093,109.9069,110.0146,32571.0
2024-10-18 12:30:00,112.33,112.37,112.19,112.2,19700.0,110.0244,110.0636,109.8873,109.8971,19700.0
2024-10-18 12:40:00,112.22,112.44,112.21,112.43,7792.0,109.9167,110.1322,109.9069,110.1224,7792.0
2024-10-18 12:50:00,112.44,112.52,112.21,112.28,11704.0,110.1322,110.2105,109.9069,109.9754,11704.0
2024-10-18 13:00:00,112.24,112.32,112.12,112.27,11519.0,109.9363,110.0146,109.8187,109.9656,11519.0
2024-10-18 13:10:00,112.19,112.53,112.17,112.48,41349.0,109.8873,110.2203,109.8677,110.1713,41349.0
2024-10-18 13:20:00,112.48,112.48,112.19,112.3,11523.0,110.1713,110.1713,109.8873,109.995,11523.0
2024-10-18 13:30:00,112.27,112.3,112.17,112.22,6421.0,109.9656,109.995,109.8677,109.9167,6421.0
2024-10-18 13:40:00,112.2,112.25,112.14,112.17,8082.0,109.8971,109.9461,109.8383,109.8677,8082.0
2024-10-18 13:50:00,112.21,112.28,112.15,112.2,8244.0,109.9069,109.9754,109.8481,109.8971,8244.0
2024-10-18 14:00:00,112.15,112.42,112.05,112.3,22626.0,109.8481,110.1126,109.7502,109.995,22626.0
2024-10-18 14:10:00,112.27,112.33,112.08,112.09,44540.0,109.9656,110.0244,109.7795,109.7893,44540.0
2024-10-18 14:20:00,112.11,112.27,112.1,112.18,10108.0,109.8089,109.9656,109.7991,109.8775,10108.0
2024-10-18 14:30:00,112.18,112.36,112.17,112.25,10909.0,109.8775,110.0538,109.8677,109.9461,10909.0
2024-10-18 14:40:00,112.27,112.27,111.94,111.98,12936.0,109.9656,109.9656,109.6424,109.6816,12936.0
2024-10-18 14:50:00,111.95,111.97,111.75,111.9,25094.0,109.6522,109.6718,109.4563,109.6032,25094.0
2024-10-18 15:00:00,111.91,111.98,111.7,111.75,15887.0,109.613,109.6816,109.4073,109.4563,15887.0
2024-10-18 15:10:00,111.72,112.09,111.72,112.08,25254.0,109.4269,109.7893,109.4269,109.7795,25254.0
2024-10-18 15:20:00,112.08,112.11,112.0,112.05,30632.0,109.7795,109.8089,109.7012,109.7502,30632.0
2024-10-18 15:30:00,112.05,112.17,111.89,112.15,26609.0,109.7502,109.8677,109.5934,109.8481,26609.0
2024-10-18 15:40:00,112.13,112.2,111.94,112.1,36907.0,109.8285,109.8971,109.6424,109.7991,36907.0
2024-10-18 15:50:00,112.15,112.41,112.01,112.07,167890.0,109.8481,110.1028,109.711,109.7697,167890.0
2024-10-21 09:30:00,111.61,112.52,109.32,110.81,109663.0,109.3192,110.2105,107.0762,108.5356,109663.0
2024-10-21 09:40:00,110.93,111.83,110.71,111.83,54863.0,108.6531,109.5347,108.4377,109.5347,54863.0
2024-10-21 09:50:00,111.83,111.89,111.52,111.75,52382.0,109.5347,109.5934,109.231,109.4563,52382.0
2024-10-21 10:00:00,111.78,112.28,111.65,112.03,46046.0,109.4857,109.9754,109.3584,109.7306,46046.0
2024-10-21 10:10:00,112.02,112.38,111.99,112.08,54336.0,109.7208,110.0734,109.6914,109.7795,54336.0
2024-10-21 10:20:00,112.1,112.32,111.99,112.05,57459.0,109.7991,110.0146,109.6914,109.7502,57459.0
2024-10-21 10:30:00,112.05,112.45,111.97,112.19,40074.0,109.7502,110.1419,109.6718,109.8873,40074.0
2024-10-21 10:40:00,112.14,112.14,111.61,111.61,34123.0,109.8383,109.8383,109.3192,109.3192,34123.0
2024-10-21 10:50:00,111.65,111.69,111.48,111.52,34524.0,109.3584,109.3975,109.1919,109.231,34524.0
2024-10-21 11:00:00,111.52,111.55,111.14,111.19,29819.0,109.231,109.2604,108.8588,108.9078,29819.0
2024-10-21 11:10:00,111.14,111.53,111.12,111.53,16145.0,108.8588,109.2408,108.8392,109.2408,16145.0
2024-10-21 11:20:00,111.51,111.67,111.46,111.64,12600.0,109.2212,109.378,109.1723,109.3486,12600.0
2024-10-21 11:30:00,111.63,111.77,111.44,111.77,13866.0,109.3388,109.4759,109.1527,109.4759,13866.0
2024-10-21 11:40:00,111.75,112.1,111.75,112.06,28688.0,109.4563,109.7991,109.4563,109.76,28688.0
2024-10-21 11:50:00,112.06,112.12,111.91,112.09,14910.0,109.76,109.8187,109.613,109.7893,14910.0
2024-10-21 12:00:00,112.13,112.39,112.1,112.19,34772.0,109.8285,110.0832,109.7991,109.8873,34772.0
2024-10-21 12:10:00,112.16,112.36,112.06,112.25,46082.0,109.8579,110.0538,109.76,109.9461,46082.0
2024-10-21 12:20:00,112.32,112.36,112.05,112.23,23925.0,110.0146,110.0538,109.7502,109.9265,23925.0
2024-10-21 12:30:00,112.24,112.4,112.22,112.25,19177.0,109.9363,110.093,109.9167,109.9461,19177.0
2024-10-21 12:40:00,112.22,112.34,112.1,112.22,31904.0,109.9167,110.0342,109.7991,109.9167,31904.0
2024-10-21 12:50:00,112.22,112.33,112.21,112.26,12172.0,109.9167,110.0244,109.9069,109.9558,12172.0
2024-10-21 13:00:00,112.25,112.38,112.2,112.37,17762.0,109.9461,110.0734,109.8971,110.0636,17762.0
2024-10-21 13:10:00,112.37,112.58,112.34,112.35,28359.0,110.0636,110.2693,110.0342,110.044,28359.0
2024-10-21 13:20:00,112.37,112.37,112.15,112.18,15767.0,110.0636,110.0636,109.8481,109.8775,15767.0
2024-10-21 13:30:00,112.2,112.29,112.16,112.27,10944.0,109.8971,109.9852,109.8579,109.9656,10944.0
2024-10-21 13:40:00,112.25,112.28,112.05,112.08,13886.0,109.9461,109.9754,109.7502,109.7795,13886.0
2024-10-21 13:50:00,112.08,112.39,112.07,112.34,46898.0,109.7795,110.0832,109.7697,110.0342,46898.0
2024-10-21 14:00:00,112.34,112.45,112.26,112.4,16498.0,110.0342,110.1419,109.9558,110.093,16498.0
2024-10-21 14:10:00,112.42,112.48,112.13,112.47,47856.0,110.1126,110.1713,109.8285,110.1615,47856.0
2024-10-21 14:20:00,112.47,112.55,112.21,112.26,17352.0,110.1615,110.2399,109.9069,109.9558,17352.0
2024-10-21 14:30:00,112.23,112.25,112.12,112.16,11445.0,109.9265,109.9461,109.8187,109.8579,11445.0
2024-10-21 14:40:00,112.16,112.16,111.83,112.05,96779.0,109.8579,109.8579,109.5347,109.7502,96779.0
2024-10-21 14:50:00,112.06,112.1,112.0,112.05,16051.0,109.76,109.7991,109.7012,109.7502,16051.0
2024-10-21 15:00:00,112.05,112.2,112.0,112.13,18578.0,109.7502,109.8971,109.7012,109.8285,18578.0
2024-10-21 15:10:00,112.15,112.24,112.09,112.2,17041.0,109.8481,109.9363,109.7893,109.8971,17041.0
2024-10-21 15:20:00,112.13,112.16,111.94,111.99,16611.0,109.8285,109.8579,109.6424,109.6914,16611.0
2024-10-21 15:30:00,111.98,112.05,111.89,112.04,23073.0,109.6816,109.7502,109.5934,109.7404,23073.0
2024-10-21 15:40:00,112.06,112.22,111.77,111.9,78414.0,109.76,109.9167,109.4759,109.6032,78414.0
2024-10-21 15:50:00,111.86,112.45,111.6,112.44,139936.0,109.5641,110.1419,109.3094,110.1322,139936.0
2024-10-22 09:30:00,111.9,112.75,111.22,111.23,152390.0,109.6032,110.4358,108.9372,108.947,152390.0
2024-10-22 09:40:00,111.23,111.74,110.85,111.48,93060.0,108.947,109.4465,108.5748,109.1919,93060.0
2024-10-22 09:50:00,111.53,111.53,111.04,111.27,38084.0,109.2408,109.2408,108.7609,108.9862,38084.0
2024-10-22 10:00:00,111.22,111.33,110.69,111.02,106492.0,108.9372,109.0449,108.4181,108.7413,106492.0
2024-10-22 10:10:00,110.95,111.11,110.33,110.88,60830.0,108.6727,108.8295,108.0655,108.6042,60830.0
2024-10-22 10:20:00,110.92,111.6,110.82,111.48,61492.0,108.6434,109.3094,108.5454,109.1919,61492.0
2024-10-22 10:30:00,111.49,111.66,111.35,111.4,29118.0,109.2017,109.3682,109.0645,109.1135,29118.0
2024-10-22 10:40:00,111.36,111.51,111.32,111.51,14095.0,109.0743,109.2212,109.0351,109.2212,14095.0
2024-10-22 10:50:00,111.49,111.62,111.39,111.54,34772.0,109.2017,109.329,109.1037,109.2506,34772.0
2024-10-22 11:00:00,111.52,111.57,111.29,111.29,23723.0,109.231,109.28,109.0058,109.0058,23723.0
2024-10-22 11:10:00,111.32,111.55,111.29,111.46,44892.0,109.0351,109.2604,109.0058,109.1723,44892.0
2024-10-22 11:20:00,111.47,111.92,111.44,111.87,39092.0,109.1821,109.6228,109.1527,109.5739,39092.0
2024-10-22 11:30:00,111.85,111.92,111.69,111.8,12432.0,109.5543,109.6228,109.3975,109.5053,12432.0
2024-10-22 11:40:00,111.82,111.94,111.8,111.82,12490.0,109.5249,109.6424,109.5053,109.5249,12490.0
2024-10-22 11:50:00,111.86,111.87,111.7,111.83,13010.0,109.5641,109.5739,109.4073,109.5347,13010.0
2024-10-22 12:00:00,111.78,112.15,111.75,112.11,86896.0,109.4857,109.8481,109.4563,109.8089,86896.0
2024-10-22 12:10:00,112.11,112.21,112.06,112.13,20959.0,109.8089,109.9069,109.76,109.8285,20959.0
2024-10-22 12:20:00,112.13,112.39,112.09,112.29,23100.0,109.8285,110.0832,109.7893,109.9852,23100.0
2024-10-22 12:30:00,112.29,112.36,112.13,112.16,13066.0,109.9852,110.0538,109.8285,109.8579,13066.0
2024-10-22 12:40:00,112.12,112.26,112.04,112.2,18502.0,109.8187,109.9558,109.7404,109.8971,18502.0
2024-10-22 12:50:00,112.21,112.36,112.17,112.26,35391.0,109.9069,110.0538,109.8677,109.9558,35391.0
2024-10-22 13:00:00,112.27,112.28,112.06,112.12,15241.0,109.9656,109.9754,109.76,109.8187,15241.0
2024-10-22 13:10:00,112.11,112.33,112.1,112.3,19809.0,109.8089,110.0244,109.7991,109.995,19809.0
2024-10-22 13:20:00,112.3,112.3,112.06,112.27,26091.0,109.995,109.995,109.76,109.9656,26091.0
2024-10-22 13:30:00,112.27,112.29,112.07,112.21,26063.0,109.9656,109.9852,109.7697,109.9069,26063.0
2024-10-22 13:40:00,112.23,112.46,112.23,112.34,51574.0,109.9265,110.1517,109.9265,110.0342,51574.0
2024-10-22 13:50:00,112.33,112.4,112.25,112.37,29306.0,110.0244,110.093,109.9461,110.0636,29306.0
2024-10-22 14:00:00,112.37,112.51,112.32,112.34,27738.0,110.0636,110.2007,110.0146,110.0342,27738.0
2024-10-22 14:10:00,112.33,112.4,112.02,112.04,32551.0,110.0244,110.093,109.7208,109.7404,32551.0
2024-10-22 14:20:00,112.05,112.19,111.99,112.14,26575.0,109.7502,109.8873,109.6914,109.8383,26575.0
2024-10-22 14:30:00,112.15,112.23,112.09,112.1,21054.0,109.8481,109.9265,109.7893,109.7991,21054.0
2024-10-22 14:40:00,112.12,112.23,111.99,112.16,25479.0,109.8187,109.9265,109.6914,109.8579,25479.0
2024-10-22 14:50:00,112.18,112.33,112.14,112.23,26237.0,109.8775,110.0244,109.8383,109.9265,26237.0
2024-10-22 15:00:00,112.19,112.26,112.16,112.25,21897.0,109.8873,109.9558,109.8579,109.9461,21897.0
2024-10-22 15:10:00,112.26,112.49,112.14,112.49,50345.0,109.9558,110.1811,109.8383,110.1811,50345.0
2024-10-22 15:20:00,112.48,112.57,112.45,112.54,39257.0,110.1713,110.2595,110.1419,110.2301,39257.0
2024-10-22 15:30:00,112.55,112.62,112.4,112.5,59849.0,110.2399,110.3085,110.093,110.1909,59849.0
2024-10-22 15:40:00,112.5,112.51,112.25,112.29,67912.0,110.1909,110.2007,109.9461,109.9852,67912.0
2024-10-22 15:50:00,112.3,112.71,112.28,112.59,243607.0,109.995,110.3966,109.9754,110.2791,243607.0
2024-10-23 09:30:00,105.74,107.8,103.38,104.45,703777.0,103.5697,105.5874,101.2581,102.3061,703777.0
2024-10-23 09:40:00,104.49,105.43,104.14,104.79,370832.0,102.3453,103.266,102.0025,102.6392,370832.0
2024-10-23 09:50:00,104.75,104.9,103.39,103.89,302946.0,102.6,102.7469,101.2679,101.7576,302946.0
2024-10-23 10:00:00,103.93,104.03,102.46,102.66,355991.0,101.7968,101.8948,100.357,100.5529,355991.0
2024-10-23 10:10:00,102.66,103.24,102.59,103.0,158809.0,100.5529,101.121,100.4843,100.8859,158809.0
2024-10-23 10:20:00,102.96,104.09,102.89,103.73,227192.0,100.8467,101.9535,100.7782,101.6009,227192.0
2024-10-23 10:30:00,103.73,105.25,103.66,105.09,169971.0,101.6009,103.0897,101.5324,102.933,169971.0
2024-10-23 10:40:00,105.16,106.12,104.96,105.16,263813.0,103.0016,103.9419,102.8057,103.0016,263813.0
2024-10-23 10:50:00,105.09,105.28,104.69,104.86,120717.0,102.933,103.1191,102.5412,102.7077,120717.0
2024-10-23 11:00:00,104.94,105.3,104.57,104.9,63594.0,102.7861,103.1387,102.4237,102.7469,63594.0
2024-10-23 11:10:00,104.95,105.36,104.79,105.28,108780.0,102.7959,103.1975,102.6392,103.1191,108780.0
2024-10-23 11:20:00,105.2,105.65,104.92,104.99,86001.0,103.0408,103.4815,102.7665,102.8351,86001.0
2024-10-23 11:30:00,104.99,105.55,104.83,105.35,86141.0,102.8351,103.3836,102.6783,103.1877,86141.0
2024-10-23 11:40:00,105.33,105.33,104.68,104.7,49025.0,103.1681,103.1681,102.5314,102.551,49025.0
2024-10-23 11:50:00,104.73,105.07,104.27,105.04,117668.0,102.5804,102.9134,102.1298,102.884,117668.0
2024-10-23 12:00:00,105.05,105.05,104.27,104.5,123094.0,102.8938,102.8938,102.1298,102.3551,123094.0
2024-10-23 12:10:00,104.54,104.77,104.27,104.34,73235.0,102.3943,102.6196,102.1298,102.1984,73235.0
2024-10-23 12:20:00,104.36,104.36,103.66,104.1,198293.0,102.218,102.218,101.5324,101.9633,198293.0
2024-10-23 12:30:00,104.13,104.49,103.8,104.3,83918.0,101.9927,102.3453,101.6695,102.1592,83918.0
2024-10-23 12:40:00,104.31,104.42,103.99,104.36,49547.0,102.169,102.2768,101.8556,102.218,49547.0
2024-10-23 12:50:00,104.39,104.45,103.85,104.25,78425.0,102.2474,102.3061,101.7185,102.1103,78425.0
2024-10-23 13:00:00,104.29,104.45,104.08,104.4,52343.0,102.1494,102.3061,101.9437,102.2572,52343.0
2024-10-23 13:10:00,104.43,104.43,103.78,104.33,56184.0,102.2866,102.2866,101.6499,102.1886,56184.0
2024-10-23 13:20:00,104.33,104.54,104.24,104.38,38909.0,102.1886,102.3943,102.1005,102.2376,38909.0
2024-10-23 13:30:00,104.37,104.63,104.13,104.62,34491.0,102.2278,102.4825,101.9927,102.4727,34491.0
2024-10-23 13:40:00,104.64,104.99,104.59,104.88,96269.0,102.4922,102.8351,102.4433,102.7273,96269.0
2024-10-23 13:50:00,104.91,104.92,104.4,104.61,46411.0,102.7567,102.7665,102.2572,102.4629,46411.0
2024-10-23 14:00:00,104.63,104.76,104.24,104.45,27201.0,102.4825,102.6098,102.1005,102.3061,27201.0
2024-10-23 14:10:00,104.45,104.55,104.1,104.23,37440.0,102.3061,102.4041,101.9633,102.0907,37440.0
2024-10-23 14:20:00,104.25,104.65,104.16,104.21,43679.0,102.1103,102.502,102.0221,102.0711,43679.0
2024-10-23 14:30:00,104.17,104.73,104.13,104.6,47882.0,102.0319,102.5804,101.9927,102.4531,47882.0
2024-10-23 14:40:00,104.6,104.65,104.0,104.0,50283.0,102.4531,102.502,101.8654,101.8654,50283.0
2024-10-23 14:50:00,103.97,103.98,103.1,103.14,118830.0,101.836,101.8458,100.9839,101.023,118830.0
2024-10-23 15:00:00,103.15,103.53,103.0,103.53,140132.0,101.0328,101.405,100.8859,101.405,140132.0
2024-10-23 15:10:00,103.55,103.75,103.24,103.6,66729.0,101.4246,101.6205,101.121,101.4736,66729.0
2024-10-23 15:20:00,103.58,104.12,103.27,103.84,84033.0,101.454,101.9829,101.1504,101.7087,84033.0
2024-10-23 15:30:00,103.84,103.91,103.64,103.78,53104.0,101.7087,101.7772,101.5128,101.6499,53104.0
2024-10-23 15:40:00,103.79,104.18,103.51,104.11,86483.0,101.6597,102.0417,101.3854,101.9731,86483.0
2024-10-23 15:50:00,104.11,104.35,103.51,103.54,485878.0,101.9731,102.2082,101.3854,101.4148,485878.0
2024-10-24 09:30:00,104.53,104.65,102.35,103.18,103652.0,102.3845,102.502,100.2493,101.0622,103652.0
2024-10-24 09:40:00,103.18,103.47,102.96,103.14,41944.0,101.0622,101.3463,100.8467,101.023,41944.0
2024-10-24 09:50:00,103.13,103.22,102.77,102.77,51449.0,101.0132,101.1014,100.6606,100.6606,51449.0
2024-10-24 10:00:00,102.76,103.56,102.67,103.56,50879.0,100.6508,101.4344,100.5627,101.4344,50879.0
2024-10-24 10:10:00,103.58,104.19,103.4,104.14,61668.0,101.454,102.0515,101.2777,102.0025,61668.0
2024-10-24 10:20:00,104.14,104.15,103.75,104.01,49404.0,102.0025,102.0123,101.6205,101.8752,49404.0
2024-10-24 10:30:00,104.05,104.55,104.0,104.4,26404.0,101.9144,102.4041,101.8654,102.2572,26404.0
2024-10-24 10:40:00,104.41,104.74,104.3,104.31,46484.0,102.267,102.5902,102.1592,102.169,46484.0
2024-10-24 10:50:00,104.34,104.63,104.03,104.61,31610.0,102.1984,102.4825,101.8948,102.4629,31610.0
2024-10-24 11:00:00,104.61,105.08,104.49,104.95,47122.0,102.4629,102.9232,102.3453,102.7959,47122.0
2024-10-24 11:10:00,104.95,104.97,104.64,104.76,38347.0,102.7959,102.8155,102.4922,102.6098,38347.0
2024-10-24 11:20:00,104.82,104.96,104.63,104.79,47204.0,102.6686,102.8057,102.4825,102.6392,47204.0
2024-10-24 11:30:00,104.76,104.91,104.71,104.88,47401.0,102.6098,102.7567,102.5608,102.7273,47401.0
2024-10-24 11:40:00,104.86,104.92,104.27,104.3,28951.0,102.7077,102.7665,102.1298,102.1592,28951.0
2024-10-24 11:50:00,104.28,104.55,104.27,104.52,12623.0,102.1396,102.4041,102.1298,102.3747,12623.0
2024-10-24 12:00:00,104.49,104.5,104.19,104.2,18926.0,102.3453,102.3551,102.0515,102.0613,18926.0
2024-10-24 12:10:00,104.25,104.25,104.03,104.09,26070.0,102.1103,102.1103,101.8948,101.9535,26070.0
2024-10-24 12:20:00,104.08,104.48,104.06,104.4,31464.0,101.9437,102.3355,101.9242,102.2572,31464.0
2024-10-24 12:30:00,104.42,104.69,104.42,104.58,25222.0,102.2768,102.5412,102.2768,102.4335,25222.0
2024-10-24 12:40:00,104.57,104.7,104.57,104.7,10996.0,102.4237,102.551,102.4237,102.551,10996.0
2024-10-24 12:50:00,104.71,104.71,104.5,104.57,18400.0,102.5608,102.5608,102.3551,102.4237,18400.0
2024-10-24 13:00:00,104.58,104.95,104.56,104.9,34309.0,102.4335,102.7959,102.4139,102.7469,34309.0
2024-10-24 13:10:00,104.92,105.05,104.82,104.89,27492.0,102.7665,102.8938,102.6686,102.7371,27492.0
2024-10-24 13:20:00,104.89,104.89,104.48,104.59,20205.0,102.7371,102.7371,102.3355,102.4433,20205.0
2024-10-24 13:30:00,104.57,104.76,104.57,104.76,24014.0,102.4237,102.6098,102.4237,102.6098,24014.0
2024-10-24 13:40:00,104.76,104.77,104.51,104.53,14036.0,102.6098,102.6196,102.3649,102.3845,14036.0
2024-10-24 13:50:00,104.55,104.63,104.4,104.4,14446.0,102.4041,102.4825,102.2572,102.2572,14446.0
2024-10-24 14:00:00,104.36,104.44,104.23,104.28,14716.0,102.218,102.2964,102.0907,102.1396,14716.0
2024-10-24 14:10:00,104.26,104.37,104.24,104.34,13180.0,102.12,102.2278,102.1005,102.1984,13180.0
2024-10-24 14:20:00,104.34,104.35,104.07,104.16,15285.0,102.1984,102.2082,101.9339,102.0221,15285.0
2024-10-24 14:30:00,104.16,104.18,103.93,103.94,17027.0,102.0221,102.0417,101.7968,101.8066,17027.0
2024-10-24 14:40:00,103.94,104.11,103.85,104.1,18127.0,101.8066,101.9731,101.7185,101.9633,18127.0
2024-10-24 14:50:00,104.1,104.26,104.1,104.17,21149.0,101.9633,102.12,101.9633,102.0319,21149.0
2024-10-24 15:00:00,104.17,104.19,104.01,104.11,15864.0,102.0319,102.0515,101.8752,101.9731,15864.0
2024-10-24 15:10:00,104.13,104.18,104.04,104.18,22063.0,101.9927,102.0417,101.9046,102.0417,22063.0
2024-10-24 15:20:00,104.19,104.39,104.01,104.03,30234.0,102.0515,102.2474,101.8752,101.8948,30234.0
2024-10-24 15:30:00,104.03,104.38,103.98,104.21,42264.0,101.8948,102.2376,101.8458,102.0711,42264.0
2024-10-24 15:40:00,104.21,104.31,104.07,104.14,71159.0,102.0711,102.169,101.9339,102.0025,71159.0
2024-10-24 15:50:00,104.12,104.44,103.92,103.97,247804.0,101.9829,102.2964,101.787,101.836,247804.0
2024-10-25 09:30:00,104.22,105.65,104.22,105.47,195027.0,102.0809,103.4815,102.0809,103.3052,195027.0
2024-10-25 09:40:00,105.47,105.58,104.27,104.36,25033.0,103.3052,103.413,102.1298,102.218,25033.0
2024-10-25 09:50:00,104.39,104.42,103.8,104.1,57724.0,102.2474,102.2768,101.6695,101.9633,57724.0
2024-10-25 10:00:00,104.23,104.32,103.93,104.02,23253.0,102.0907,102.1788,101.7968,101.885,23253.0
2024-10-25 10:10:00,103.96,104.16,103.71,103.96,52020.0,101.8262,102.0221,101.5813,101.8262,52020.0
2024-10-25 10:20:00,103.96,104.88,103.95,104.8,116892.0,101.8262,102.7273,101.8164,102.649,116892.0
2024-10-25 10:30:00,104.76,105.09,104.64,105.09,82512.0,102.6098,102.933,102.4922,102.933,82512.0
2024-10-25 10:40:00,105.02,105.17,104.8,104.86,78274.0,102.8645,103.0114,102.649,102.7077,78274.0
2024-10-25 10:50:00,104.89,105.1,104.77,105.0,48338.0,102.7371,102.9428,102.6196,102.8449,48338.0
2024-10-25 11:00:00,105.0,105.07,104.78,104.82,33974.0,102.8449,102.9134,102.6294,102.6686,33974.0
2024-10-25 11:10:00,104.78,104.9,104.76,104.82,37698.0,102.6294,102.7469,102.6098,102.6686,37698.0
2024-10-25 11:20:00,104.82,104.88,104.23,104.28,36879.0,102.6686,102.7273,102.0907,102.1396,36879.0
2024-10-25 11:30:00,104.28,104.58,104.1,104.32,21963.0,102.1396,102.4335,101.9633,102.1788,21963.0
2024-10-25 11:40:00,104.38,104.56,104.12,104.55,16646.0,102.2376,102.4139,101.9829,102.4041,16646.0
2024-10-25 11:50:00,104.55,104.56,103.91,104.19,25815.0,102.4041,102.4139,101.7772,102.0515,25815.0
2024-10-25 12:00:00,104.2,104.2,103.86,103.9,13356.0,102.0613,102.0613,101.7283,101.7674,13356.0
2024-10-25 12:10:00,103.9,104.07,103.83,103.97,17750.0,101.7674,101.9339,101.6989,101.836,17750.0
2024-10-25 12:20:00,103.97,104.17,103.9,104.16,12571.0,101.836,102.0319,101.7674,102.0221,12571.0
2024-10-25 12:30:00,104.16,104.25,103.96,103.96,11538.0,102.0221,102.1103,101.8262,101.8262,11538.0
2024-10-25 12:40:00,103.94,103.99,103.75,103.83,13514.0,101.8066,101.8556,101.6205,101.6989,13514.0
2024-10-25 12:50:00,103.91,104.18,103.89,104.16,17970.0,101.7772,102.0417,101.7576,102.0221,17970.0
2024-10-25 13:00:00,104.13,104.15,103.96,104.05,9917.0,101.9927,102.0123,101.8262,101.9144,9917.0
2024-10-25 13:10:00,104.05,104.38,103.99,104.12,24868.0,101.9144,102.2376,101.8556,101.9829,24868.0
2024-10-25 13:20:00,104.08,104.14,103.8,103.81,18636.0,101.9437,102.0025,101.6695,101.6793,18636.0
2024-10-25 13:30:00,103.81,103.92,103.66,103.78,18275.0,101.6793,101.787,101.5324,101.6499,18275.0
2024-10-25 13:40:00,103.82,103.82,103.34,103.51,30205.0,101.6891,101.6891,101.2189,101.3854,30205.0
2024-10-25 13:50:00,103.51,103.68,103.37,103.37,28538.0,101.3854,101.552,101.2483,101.2483,28538.0
2024-10-25 14:00:00,103.39,103.46,103.22,103.27,14141.0,101.2679,101.3365,101.1014,101.1504,14141.0
2024-10-25 14:10:00,103.24,103.38,103.19,103.28,28491.0,101.121,101.2581,101.072,101.1602,28491.0
2024-10-25 14:20:00,103.29,103.57,103.14,103.52,23166.0,101.17,101.4442,101.023,101.3952,23166.0
2024-10-25 14:30:00,103.5,103.78,103.45,103.77,13936.0,101.3756,101.6499,101.3267,101.6401,13936.0
2024-10-25 14:40:00,103.77,103.79,103.62,103.72,18143.0,101.6401,101.6597,101.4932,101.5911,18143.0
2024-10-25 14:50:00,103.72,103.93,103.63,103.83,29217.0,101.5911,101.7968,101.503,101.6989,29217.0
2024-10-25 15:00:00,103.82,103.82,103.53,103.55,19590.0,101.6891,101.6891,101.405,101.4246,19590.0
2024-10-25 15:10:00,103.55,103.61,103.46,103.55,22195.0,101.4246,101.4834,101.3365,101.4246,22195.0
2024-10-25 15:20:00,103.54,103.71,103.47,103.69,43357.0,101.4148,101.5813,101.3463,101.5617,43357.0
2024-10-25 15:30:00,103.7,103.7,103.35,103.43,45346.0,101.5715,101.5715,101.2287,101.3071,45346.0
2024-10-25 15:40:00,103.39,103.5,103.24,103.42,53011.0,101.2679,101.3756,101.121,101.2973,53011.0
2024-10-25 15:50:00,103.41,103.47,102.92,102.96,235990.0,101.2875,101.3463,100.8076,100.8467,235990.0
2024-10-28 09:30:00,103.77,103.89,102.51,102.67,73609.0,101.6401,101.7576,100.406,100.5627,73609.0
2024-10-28 09:40:00,102.65,103.12,102.41,102.95,32492.0,100.5431,101.0034,100.308,100.8369,32492.0
2024-10-28 09:50:00,103.06,103.33,102.71,103.24,20333.0,100.9447,101.2091,100.6019,101.121,20333.0
2024-10-28 10:00:00,103.28,103.28,102.9,102.98,38566.0,101.1602,101.1602,100.788,100.8663,38566.0
2024-10-28 10:10:00,102.91,102.91,102.3,102.4,26098.0,100.7978,100.7978,100.2003,100.2982,26098.0
2024-10-28 10:20:00,102.42,102.49,102.02,102.03,36698.0,100.3178,100.3864,99.926,99.9358,36698.0
2024-10-28 10:30:00,102.09,102.25,101.71,101.72,67014.0,99.9946,100.1513,99.6224,99.6322,67014.0
2024-10-28 10:40:00,101.75,101.86,101.61,101.73,41045.0,99.6616,99.7693,99.5244,99.642,41045.0
2024-10-28 10:50:00,101.7,101.99,101.61,101.99,28152.0,99.6126,99.8966,99.5244,99.8966,28152.0
2024-10-28 11:00:00,101.91,102.06,101.86,101.96,34229.0,99.8183,99.9652,99.7693,99.8673,34229.0
2024-10-28 11:10:00,101.97,102.36,101.7,102.22,80142.0,99.8771,100.259,99.6126,100.1219,80142.0
2024-10-28 11:20:00,102.16,102.25,101.65,102.12,110699.0,100.0632,100.1513,99.5636,100.024,110699.0
2024-10-28 11:30:00,102.15,102.26,101.88,101.92,42313.0,100.0534,100.1611,99.7889,99.8281,42313.0
2024-10-28 11:40:00,101.88,101.95,101.77,101.84,39218.0,99.7889,99.8575,99.6812,99.7497,39218.0
2024-10-28 11:50:00,101.84,101.9,101.53,101.76,48932.0,99.7497,99.8085,99.4461,99.6714,48932.0
2024-10-28 12:00:00,101.76,101.76,101.32,101.42,42184.0,99.6714,99.6714,99.2404,99.3383,42184.0
2024-10-28 12:10:00,101.44,101.84,101.33,101.66,53895.0,99.3579,99.7497,99.2502,99.5734,53895.0
2024-10-28 12:20:00,101.69,101.71,101.32,101.52,28327.0,99.6028,99.6224,99.2404,99.4363,28327.0
2024-10-28 12:30:00,101.48,101.64,101.24,101.3,32550.0,99.3971,99.5538,99.162,99.2208,32550.0
2024-10-28 12:40:00,101.32,101.33,101.13,101.13,40810.0,99.2404,99.2502,99.0543,99.0543,40810.0
2024-10-28 12:50:00,101.15,101.4,101.15,101.28,21981.0,99.0739,99.3188,99.0739,99.2012,21981.0
2024-10-28 13:00:00,101.28,101.31,101.09,101.17,26714.0,99.2012,99.2306,99.0151,99.0935,26714.0
2024-10-28 13:10:00,101.17,101.37,101.03,101.37,42651.0,99.0935,99.2894,98.9563,99.2894,42651.0
2024-10-28 13:20:00,101.36,101.46,101.24,101.24,22722.0,99.2796,99.3775,99.162,99.162,22722.0
2024-10-28 13:30:00,101.26,101.29,101.14,101.26,17525.0,99.1816,99.211,99.0641,99.1816,17525.0
2024-10-28 13:40:00,101.26,101.34,101.13,101.15,20353.0,99.1816,99.26,99.0543,99.0739,20353.0
2024-10-28 13:50:00,101.14,101.21,101.07,101.16,25570.0,99.0641,99.1327,98.9955,99.0837,25570.0
2024-10-28 14:00:00,101.16,101.41,101.14,101.26,34120.0,99.0837,99.3285,99.0641,99.1816,34120.0
2024-10-28 14:10:00,101.23,101.24,101.1,101.2,15448.0,99.1522,99.162,99.0249,99.1229,15448.0
2024-10-28 14:20:00,101.23,101.36,101.17,101.31,27620.0,99.1522,99.2796,99.0935,99.2306,27620.0
2024-10-28 14:30:00,101.33,101.36,101.09,101.17,19040.0,99.2502,99.2796,99.0151,99.0935,19040.0
2024-10-28 14:40:00,101.18,101.31,101.15,101.25,12350.0,99.1033,99.2306,99.0739,99.1718,12350.0
2024-10-28 14:50:00,101.26,101.47,101.26,101.28,21041.0,99.1816,99.3873,99.1816,99.2012,21041.0
2024-10-28 15:00:00,101.23,101.56,101.23,101.56,21101.0,99.1522,99.4755,99.1522,99.4755,21101.0
2024-10-28 15:10:00,101.55,101.72,101.54,101.66,24243.0,99.4657,99.6322,99.4559,99.5734,24243.0
2024-10-28 15:20:00,101.66,101.78,101.58,101.65,39337.0,99.5734,99.691,99.4951,99.5636,39337.0
2024-10-28 15:30:00,101.65,101.77,101.54,101.57,31236.0,99.5636,99.6812,99.4559,99.4853,31236.0
2024-10-28 15:40:00,101.56,101.71,101.44,101.46,34739.0,99.4755,99.6224,99.3579,99.3775,34739.0
2024-10-28 15:50:00,101.46,101.7,101.25,101.38,159971.0,99.3775,99.6126,99.1718,99.2992,159971.0
2024-10-29 09:30:00,101.36,101.65,100.82,101.14,63887.0,99.2796,99.5636,98.7507,99.0641,63887.0
2024-10-29 09:40:00,101.22,101.22,100.93,101.11,15805.0,99.1424,99.1424,98.8584,99.0347,15805.0
2024-10-29 09:50:00,101.09,101.66,101.06,101.6,13616.0,99.0151,99.5734,98.9857,99.5146,13616.0
2024-10-29 10:00:00,101.57,101.58,101.29,101.31,44383.0,99.4853,99.4951,99.211,99.2306,44383.0
2024-10-29 10:10:00,101.3,101.33,101.02,101.09,18447.0,99.2208,99.2502,98.9466,99.0151,18447.0
2024-10-29 10:20:00,101.08,101.25,101.0,101.04,18258.0,99.0053,99.1718,98.927,98.9661,18258.0
2024-10-29 10:30:00,101.07,101.42,101.03,101.21,18860.0,98.9955,99.3383,98.9563,99.1327,18860.0
2024-10-29 10:40:00,101.2,101.2,100.83,100.84,32712.0,99.1229,99.1229,98.7605,98.7702,32712.0
2024-10-29 10:50:00,100.84,100.85,100.44,100.78,32934.0,98.7702,98.78,98.3785,98.7115,32934.0
2024-10-29 11:00:00,100.77,100.81,100.52,100.58,12602.0,98.7017,98.7409,98.4568,98.5156,12602.0
2024-10-29 11:10:00,100.58,100.61,100.3,100.33,52389.0,98.5156,98.545,98.2413,98.2707,52389.0
2024-10-29 11:20:00,100.31,100.47,100.19,100.4,23856.0,98.2511,98.4078,98.1336,98.3393,23856.0
2024-10-29 11:30:00,100.4,101.25,100.38,101.19,96635.0,98.3393,99.1718,98.3197,99.1131,96635.0
2024-10-29 11:40:00,101.24,101.48,101.24,101.43,26461.0,99.162,99.3971,99.162,99.3481,26461.0
2024-10-29 11:50:00,101.44,101.44,100.93,100.98,20648.0,99.3579,99.3579,98.8584,98.9074,20648.0
2024-10-29 12:00:00,100.96,101.05,100.83,100.9,7881.0,98.8878,98.9759,98.7605,98.829,7881.0
2024-10-29 12:10:00,100.95,101.11,100.88,101.03,8672.0,98.878,99.0347,98.8094,98.9563,8672.0
2024-10-29 12:20:00,101.03,101.03,100.84,100.91,8203.0,98.9563,98.9563,98.7702,98.8388,8203.0
2024-10-29 12:30:00,100.95,100.96,100.72,100.85,22184.0,98.878,98.8878,98.6527,98.78,22184.0
2024-10-29 12:40:00,100.87,100.97,100.82,100.88,14260.0,98.7996,98.8976,98.7507,98.8094,14260.0
2024-10-29 12:50:00,100.85,101.1,100.83,101.06,10985.0,98.78,99.0249,98.7605,98.9857,10985.0
2024-10-29 13:00:00,101.11,101.2,101.06,101.09,20117.0,99.0347,99.1229,98.9857,99.0151,20117.0
2024-10-29 13:10:00,101.07,101.13,100.98,101.01,8001.0,98.9955,99.0543,98.9074,98.9368,8001.0
2024-10-29 13:20:00,100.97,101.04,100.86,100.95,12328.0,98.8976,98.9661,98.7898,98.878,12328.0
2024-10-29 13:30:00,100.99,101.06,100.84,100.89,37152.0,98.9172,98.9857,98.7702,98.8192,37152.0
2024-10-29 13:40:00,100.89,100.94,100.82,100.87,31515.0,98.8192,98.8682,98.7507,98.7996,31515.0
2024-10-29 13:50:00,100.86,100.98,100.85,100.98,10743.0,98.7898,98.9074,98.78,98.9074,10743.0
2024-10-29 14:00:00,100.98,101.03,100.88,100.89,11494.0,98.9074,98.9563,98.8094,98.8192,11494.0
2024-10-29 14:10:00,100.89,100.92,100.57,100.69,30825.0,98.8192,98.8486,98.5058,98.6233,30825.0
2024-10-29 14:20:00,100.7,100.91,100.68,100.91,18005.0,98.6331,98.8388,98.6135,98.8388,18005.0
2024-10-29 14:30:00,100.93,101.53,100.89,101.52,32187.0,98.8584,99.4461,98.8192,99.4363,32187.0
2024-10-29 14:40:00,101.53,101.58,101.38,101.47,13182.0,99.4461,99.4951,99.2992,99.3873,13182.0
2024-10-29 14:50:00,101.38,101.52,101.37,101.5,8580.0,99.2992,99.4363,99.2894,99.4167,8580.0
2024-10-29 15:00:00,101.51,101.57,101.3,101.43,27904.0,99.4265,99.4853,99.2208,99.3481,27904.0
2024-10-29 15:10:00,101.43,101.46,101.34,101.43,18479.0,99.3481,99.3775,99.26,99.3481,18479.0
2024-10-29 15:20:00,101.45,101.46,101.2,101.28,32868.0,99.3677,99.3775,99.1229,99.2012,32868.0
2024-10-29 15:30:00,101.27,101.71,101.18,101.66,48189.0,99.1914,99.6224,99.1033,99.5734,48189.0
2024-10-29 15:40:00,101.64,101.64,101.41,101.53,35662.0,99.5538,99.5538,99.3285,99.4461,35662.0
2024-10-29 15:50:00,101.51,101.51,101.23,101.37,148249.0,99.4265,99.4265,99.1522,99.2894,148249.0
2024-10-30 09:30:00,100.97,101.27,100.54,101.01,87119.0,98.8976,99.1914,98.4764,98.9368,87119.0
2024-10-30 09:40:00,100.81,100.9,100.46,100.69,16222.0,98.7409,98.829,98.398,98.6233,16222.0
2024-10-30 09:50:00,100.65,101.09,100.23,100.98,24079.0,98.5841,99.0151,98.1728,98.9074,24079.0
2024-10-30 10:00:00,101.06,101.3,100.85,101.09,74672.0,98.9857,99.2208,98.78,99.0151,74672.0
2024-10-30 10:10:00,101.09,101.14,100.92,100.98,20544.0,99.0151,99.0641,98.8486,98.9074,20544.0
2024-10-30 10:20:00,100.98,100.98,100.42,100.95,48739.0,98.9074,98.9074,98.3589,98.878,48739.0
2024-10-30 10:30:00,100.94,101.21,100.72,101.0,27944.0,98.8682,99.1327,98.6527,98.927,27944.0
2024-10-30 10:40:00,101.0,101.17,100.82,100.92,21627.0,98.927,99.0935,98.7507,98.8486,21627.0
2024-10-30 10:50:00,100.92,100.98,100.7,100.87,20683.0,98.8486,98.9074,98.6331,98.7996,20683.0
2024-10-30 11:00:00,100.84,100.92,100.61,100.77,19222.0,98.7702,98.8486,98.545,98.7017,19222.0
2024-10-30 11:10:00,100.75,100.81,100.23,100.3,62163.0,98.6821,98.7409,98.1728,98.2413,62163.0
2024-10-30 11:20:00,100.3,100.68,100.3,100.66,36464.0,98.2413,98.6135,98.2413,98.5939,36464.0
2024-10-30 11:30:00,100.66,100.71,100.48,100.53,34630.0,98.5939,98.6429,98.4176,98.4666,34630.0
2024-10-30 11:40:00,100.54,100.56,100.32,100.4,11934.0,98.4764,98.496,98.2609,98.3393,11934.0
2024-10-30 11:50:00,100.34,100.38,100.13,100.26,19446.0,98.2805,98.3197,98.0748,98.2021,19446.0
2024-10-30 12:00:00,100.24,100.38,100.18,100.2,20417.0,98.1826,98.3197,98.1238,98.1434,20417.0
2024-10-30 12:10:00,100.17,100.44,100.13,100.44,21047.0,98.114,98.3785,98.0748,98.3785,21047.0
2024-10-30 12:20:00,100.46,100.49,100.22,100.25,16536.0,98.398,98.4274,98.163,98.1924,16536.0
2024-10-30 12:30:00,100.25,100.28,100.16,100.28,8749.0,98.1924,98.2217,98.1042,98.2217,8749.0
2024-10-30 12:40:00,100.28,100.3,100.15,100.2,12550.0,98.2217,98.2413,98.0944,98.1434,12550.0
2024-10-30 12:50:00,100.19,100.2,100.06,100.13,26245.0,98.1336,98.1434,98.0063,98.0748,26245.0
2024-10-30 13:00:00,100.14,100.42,100.14,100.38,25320.0,98.0846,98.3589,98.0846,98.3197,25320.0
2024-10-30 13:10:00,100.38,100.5,100.31,100.37,26132.0,98.3197,98.4372,98.2511,98.3099,26132.0
2024-10-30 13:20:00,100.37,100.37,99.95,100.01,21566.0,98.3099,98.3099,97.8985,97.9573,21566.0
2024-10-30 13:30:00,99.98,99.99,99.57,99.58,18118.0,97.9279,97.9377,97.5263,97.5361,18118.0
2024-10-30 13:40:00,99.5,99.73,99.38,99.59,33282.0,97.4577,97.683,97.3402,97.5459,33282.0
2024-10-30 13:50:00,99.6,99.6,99.41,99.56,16309.0,97.5557,97.5557,97.3696,97.5165,16309.0
2024-10-30 14:00:00,99.59,99.68,99.52,99.52,12453.0,97.5459,97.6341,97.4773,97.4773,12453.0
2024-10-30 14:10:00,99.52,99.57,99.39,99.39,60375.0,97.4773,97.5263,97.35,97.35,60375.0
2024-10-30 14:20:00,99.37,99.52,99.22,99.31,131004.0,97.3304,97.4773,97.1835,97.2716,131004.0
2024-10-30 14:30:00,99.27,99.38,99.03,99.04,81047.0,97.2325,97.3402,96.9974,97.0072,81047.0
2024-10-30 14:40:00,99.06,99.31,98.94,99.3,46754.0,97.0268,97.2716,96.9092,97.2619,46754.0
2024-10-30 14:50:00,99.33,99.5,99.25,99.34,36836.0,97.2912,97.4577,97.2129,97.301,36836.0
2024-10-30 15:00:00,99.32,99.5,99.29,99.45,25476.0,97.2814,97.4577,97.2521,97.4088,25476.0
2024-10-30 15:10:00,99.47,99.55,99.33,99.5,53578.0,97.4284,97.5067,97.2912,97.4577,53578.0
2024-10-30 15:20:00,99.49,99.54,99.42,99.46,30248.0,97.448,97.4969,97.3794,97.4186,30248.0
2024-10-30 15:30:00,99.43,99.64,99.4,99.61,33173.0,97.3892,97.5949,97.3598,97.5655,33173.0
2024-10-30 15:40:00,99.63,99.74,99.58,99.64,49250.0,97.5851,97.6928,97.5361,97.5949,49250.0
2024-10-30 15:50:00,99.66,100.08,99.65,99.79,245518.0,97.6145,98.0258,97.6047,97.7418,245518.0
2024-10-31 09:30:00,99.42,100.1,98.91,100.06,48458.0,97.3794,98.0454,96.8799,98.0063,48458.0
2024-10-31 09:40:00,100.02,100.69,100.0,100.62,109734.0,97.9671,98.6233,97.9475,98.5548,109734.0
2024-10-31 09:50:00,100.65,101.07,100.49,101.02,146410.0,98.5841,98.9955,98.4274,98.9466,146410.0
2024-10-31 10:00:00,100.96,101.21,100.45,100.7,85341.0,98.8878,99.1327,98.3883,98.6331,85341.0
2024-10-31 10:10:00,100.7,101.05,100.48,100.97,47266.0,98.6331,98.9759,98.4176,98.8976,47266.0
2024-10-31 10:20:00,100.92,101.18,100.6,100.66,30868.0,98.8486,99.1033,98.5352,98.5939,30868.0
2024-10-31 10:30:00,100.66,100.82,100.39,100.54,32567.0,98.5939,98.7507,98.3295,98.4764,32567.0
2024-10-31 10:40:00,100.55,100.61,100.02,100.02,39963.0,98.4862,98.545,97.9671,97.9671,39963.0
2024-10-31 10:50:00,100.05,100.12,99.91,100.02,15223.0,97.9965,98.065,97.8593,97.9671,15223.0
2024-10-31 11:00:00,100.02,100.16,99.62,100.09,20390.0,97.9671,98.1042,97.5753,98.0356,20390.0
2024-10-31 11:10:00,100.08,100.17,99.96,100.12,11481.0,98.0258,98.114,97.9083,98.065,11481.0
2024-10-31 11:20:00,100.1,100.53,100.08,100.5,31315.0,98.0454,98.4666,98.0258,98.4372,31315.0
2024-10-31 11:30:00,100.5,100.5,100.25,100.28,15094.0,98.4372,98.4372,98.1924,98.2217,15094.0
2024-10-31 11:40:00,100.28,100.32,100.1,100.23,14779.0,98.2217,98.2609,98.0454,98.1728,14779.0
2024-10-31 11:50:00,100.23,100.34,100.21,100.27,13085.0,98.1728,98.2805,98.1532,98.2119,13085.0
2024-10-31 12:00:00,100.26,100.45,100.18,100.44,22510.0,98.2021,98.3883,98.1238,98.3785,22510.0
2024-10-31 12:10:00,100.46,100.66,100.41,100.57,20371.0,98.398,98.5939,98.3491,98.5058,20371.0
2024-10-31 12:20:00,100.56,100.56,100.31,100.41,30474.0,98.496,98.496,98.2511,98.3491,30474.0
2024-10-31 12:30:00,100.4,100.46,99.86,99.86,16981.0,98.3393,98.398,97.8104,97.8104,16981.0
2024-10-31 12:40:00,99.9,99.94,99.65,99.78,28623.0,97.8495,97.8887,97.6047,97.732,28623.0
2024-10-31 12:50:00,99.81,99.86,99.63,99.74,11201.0,97.7614,97.8104,97.5851,97.6928,11201.0
2024-10-31 13:00:00,99.7,99.74,99.42,99.58,24701.0,97.6536,97.6928,97.3794,97.5361,24701.0
2024-10-31 13:10:00,99.52,99.85,99.5,99.81,11106.0,97.4773,97.8006,97.4577,97.7614,11106.0
2024-10-31 13:20:00,99.78,100.05,99.77,99.98,29401.0,97.732,97.9965,97.7222,97.9279,29401.0
2024-10-31 13:30:00,99.99,100.25,99.99,100.21,40109.0,97.9377,98.1924,97.9377,98.1532,40109.0
2024-10-31 13:40:00,100.21,100.38,100.16,100.22,20562.0,98.1532,98.3197,98.1042,98.163,20562.0
2024-10-31 13:50:00,100.22,100.35,100.21,100.3,18064.0,98.163,98.2903,98.1532,98.2413,18064.0
2024-10-31 14:00:00,100.3,100.65,100.29,100.37,26175.0,98.2413,98.5841,98.2315,98.3099,26175.0
2024-10-31 14:10:00,100.37,100.4,100.26,100.26,24597.0,98.3099,98.3393,98.2021,98.2021,24597.0
2024-10-31 14:20:00,100.3,100.46,100.24,100.44,28987.0,98.2413,98.398,98.1826,98.3785,28987.0
2024-10-31 14:30:00,100.46,100.48,100.34,100.39,17233.0,98.398,98.4176,98.2805,98.3295,17233.0
2024-10-31 14:40:00,100.4,100.5,100.36,100.38,18001.0,98.3393,98.4372,98.3001,98.3197,18001.0
2024-10-31 14:50:00,100.43,100.75,100.4,100.73,32305.0,98.3687,98.6821,98.3393,98.6625,32305.0
2024-10-31 15:00:00,100.73,100.95,100.7,100.85,34626.0,98.6625,98.878,98.6331,98.78,34626.0
2024-10-31 15:10:00,100.86,100.91,100.63,100.77,38037.0,98.7898,98.8388,98.5646,98.7017,38037.0
2024-10-31 15:20:00,100.76,100.8,100.6,100.62,32006.0,98.6919,98.7311,98.5352,98.5548,32006.0
2024-10-31 15:30:00,100.64,100.65,100.31,100.48,44181.0,98.5744,98.5841,98.2511,98.4176,44181.0
2024-10-31 15:40:00,100.47,100.81,100.38,100.74,54322.0,98.4078,98.7409,98.3197,98.6723,54322.0
2024-10-31 15:50:00,100.79,100.9,100.36,100.37,246498.0,98.7213,98.829,98.3001,98.3099,246498.0
2024-11-01 09:30:00,99.85,100.3,98.66,99.71,95334.0,97.8006,98.2413,96.635,97.6634,95334.0
2024-11-01 09:40:00,99.71,100.15,99.58,100.14,36530.0,97.6634,98.0944,97.5361,98.0846,36530.0
2024-11-01 09:50:00,100.14,100.47,99.92,100.47,62347.0,98.0846,98.4078,97.8691,98.4078,62347.0
2024-11-01 10:00:00,100.39,100.44,99.8,100.28,52617.0,98.3295,98.3785,97.7516,98.2217,52617.0
2024-11-01 10:10:00,100.23,100.58,100.2,100.54,37064.0,98.1728,98.5156,98.1434,98.4764,37064.0
2024-11-01 10:20:00,100.51,100.74,100.5,100.64,28489.0,98.447,98.6723,98.4372,98.5744,28489.0
2024-11-01 10:30:00,100.67,100.99,100.25,100.36,56986.0,98.6037,98.9172,98.1924,98.3001,56986.0
2024-11-01 10:40:00,100.36,100.36,99.86,100.05,67193.0,98.3001,98.3001,97.8104,97.9965,67193.0
2024-11-01 10:50:00,100.09,100.13,99.79,100.02,18902.0,98.0356,98.0748,97.7418,97.9671,18902.0
2024-11-01 11:00:00,100.01,100.41,99.97,100.26,14237.0,97.9573,98.3491,97.9181,98.2021,14237.0
2024-11-01 11:10:00,100.28,100.69,100.28,100.53,16887.0,98.2217,98.6233,98.2217,98.4666,16887.0
2024-11-01 11:20:00,100.6,100.61,100.46,100.58,11089.0,98.5352,98.545,98.398,98.5156,11089.0
2024-11-01 11:30:00,100.6,100.63,100.09,100.34,16575.0,98.5352,98.5646,98.0356,98.2805,16575.0
2024-11-01 11:40:00,100.31,100.33,100.04,100.04,11732.0,98.2511,98.2707,97.9867,97.9867,11732.0
2024-11-01 11:50:00,100.01,100.03,99.82,99.84,11457.0,97.9573,97.9769,97.7712,97.7908,11457.0
2024-11-01 12:00:00,99.84,99.84,99.73,99.8,8331.0,97.7908,97.7908,97.683,97.7516,8331.0
2024-11-01 12:10:00,99.8,99.9,99.7,99.84,19202.0,97.7516,97.8495,97.6536,97.7908,19202.0
2024-11-01 12:20:00,99.84,99.84,99.52,99.58,10004.0,97.7908,97.7908,97.4773,97.5361,10004.0
2024-11-01 12:30:00,99.57,99.85,99.54,99.83,10448.0,97.5263,97.8006,97.4969,97.781,10448.0
2024-11-01 12:40:00,99.81,99.81,99.32,99.35,21480.0,97.7614,97.7614,97.2814,97.3108,21480.0
2024-11-01 12:50:00,99.33,99.49,99.29,99.46,19619.0,97.2912,97.448,97.2521,97.4186,19619.0
2024-11-01 13:00:00,99.43,99.48,99.21,99.31,14656.0,97.3892,97.4382,97.1737,97.2716,14656.0
2024-11-01 13:10:00,99.3,99.43,99.26,99.41,14329.0,97.2619,97.3892,97.2227,97.3696,14329.0
2024-11-01 13:20:00,99.45,99.6,99.43,99.59,11730.0,97.4088,97.5557,97.3892,97.5459,11730.0
2024-11-01 13:30:00,99.59,99.59,99.03,99.15,21895.0,97.5459,97.5459,96.9974,97.1149,21895.0
2024-11-01 13:40:00,99.15,99.15,98.94,99.09,24471.0,97.1149,97.1149,96.9092,97.0562,24471.0
2024-11-01 13:50:00,99.1,99.21,99.02,99.04,13253.0,97.066,97.1737,96.9876,97.0072,13253.0
2024-11-01 14:00:00,99.04,99.1,98.91,98.94,11770.0,97.0072,97.066,96.8799,96.9092,11770.0
2024-11-01 14:10:00,98.9,99.01,98.84,98.89,26482.0,96.8701,96.9778,96.8113,96.8603,26482.0
2024-11-01 14:20:00,98.9,99.01,98.85,98.89,15349.0,96.8701,96.9778,96.8211,96.8603,15349.0
2024-11-01 14:30:00,98.87,98.94,98.76,98.91,23815.0,96.8407,96.9092,96.7329,96.8799,23815.0
2024-11-01 14:40:00,98.89,99.0,98.83,98.98,20169.0,96.8603,96.968,96.8015,96.9484,20169.0
2024-11-01 14:50:00,98.99,99.0,98.81,98.91,20927.0,96.9582,96.968,96.7819,96.8799,20927.0
2024-11-01 15:00:00,98.91,99.09,98.86,99.06,26695.0,96.8799,97.0562,96.8309,97.0268,26695.0
2024-11-01 15:10:00,99.06,99.16,98.97,99.01,21380.0,97.0268,97.1247,96.9386,96.9778,21380.0
2024-11-01 15:20:00,99.02,99.07,98.91,98.92,29990.0,96.9876,97.0366,96.8799,96.8897,29990.0
2024-11-01 15:30:00,98.93,98.98,98.9,98.98,37324.0,96.8994,96.9484,96.8701,96.9484,37324.0
2024-11-01 15:40:00,98.96,99.2,98.91,99.15,64341.0,96.9288,97.1639,96.8799,97.1149,64341.0
2024-11-01 15:50:00,99.13,99.19,98.99,99.09,136060.0,97.0953,97.1541,96.9582,97.0562,136060.0
2024-11-04 09:30:00,98.83,99.9,98.83,99.9,32234.0,96.8015,97.8495,96.8015,97.8495,32234.0
2024-11-04 09:40:00,99.94,100.35,99.76,100.27,10428.0,97.8887,98.2903,97.7124,98.2119,10428.0
2024-11-04 09:50:00,99.99,100.11,99.76,99.98,31781.0,97.9377,98.0552,97.7124,97.9279,31781.0
2024-11-04 10:00:00,100.04,100.24,99.94,100.18,39732.0,97.9867,98.1826,97.8887,98.1238,39732.0
2024-11-04 10:10:00,100.15,100.35,100.0,100.31,40971.0,98.0944,98.2903,97.9475,98.2511,40971.0
2024-11-04 10:20:00,100.21,100.3,100.03,100.14,8018.0,98.1532,98.2413,97.9769,98.0846,8018.0
2024-11-04 10:30:00,100.14,100.64,100.13,100.42,12572.0,98.0846,98.5744,98.0748,98.3589,12572.0
2024-11-04 10:40:00,100.44,100.9,100.35,100.9,30831.0,98.3785,98.829,98.2903,98.829,30831.0
2024-11-04 10:50:00,100.89,101.06,100.81,101.0,49082.0,98.8192,98.9857,98.7409,98.927,49082.0
2024-11-04 11:00:00,101.0,101.27,100.92,101.14,26593.0,98.927,99.1914,98.8486,99.0641,26593.0
2024-11-04 11:10:00,101.14,101.23,100.9,100.97,53134.0,99.0641,99.1522,98.829,98.8976,53134.0
2024-11-04 11:20:00,101.07,101.17,100.81,100.95,15015.0,98.9955,99.0935,98.7409,98.878,15015.0
2024-11-04 11:30:00,100.93,100.93,100.44,100.44,28177.0,98.8584,98.8584,98.3785,98.3785,28177.0
2024-11-04 11:40:00,100.41,100.44,100.08,100.11,12973.0,98.3491,98.3785,98.0258,98.0552,12973.0
2024-11-04 11:50:00,100.14,100.16,100.02,100.05,16298.0,98.0846,98.1042,97.9671,97.9965,16298.0
2024-11-04 12:00:00,100.08,100.12,99.65,99.84,30597.0,98.0258,98.065,97.6047,97.7908,30597.0
2024-11-04 12:10:00,99.81,99.97,99.81,99.97,24965.0,97.7614,97.9181,97.7614,97.9181,24965.0
2024-11-04 12:20:00,99.97,100.34,99.96,100.32,12237.0,97.9181,98.2805,97.9083,98.2609,12237.0
2024-11-04 12:30:00,100.31,100.34,100.26,100.32,14361.0,98.2511,98.2805,98.2021,98.2609,14361.0
2024-11-04 12:40:00,100.33,100.43,100.29,100.4,13804.0,98.2707,98.3687,98.2315,98.3393,13804.0
2024-11-04 12:50:00,100.43,100.43,100.2,100.2,12327.0,98.3687,98.3687,98.1434,98.1434,12327.0
2024-11-04 13:00:00,100.19,100.21,100.02,100.09,12817.0,98.1336,98.1532,97.9671,98.0356,12817.0
2024-11-04 13:10:00,100.12,100.43,100.08,100.39,21032.0,98.065,98.3687,98.0258,98.3295,21032.0
2024-11-04 13:20:00,100.44,100.7,100.4,100.59,17329.0,98.3785,98.6331,98.3393,98.5254,17329.0
2024-11-04 13:30:00,100.56,100.6,100.49,100.55,14505.0,98.496,98.5352,98.4274,98.4862,14505.0
2024-11-04 13:40:00,100.55,100.68,100.49,100.52,20927.0,98.4862,98.6135,98.4274,98.4568,20927.0
2024-11-04 13:50:00,100.51,100.65,100.47,100.52,12051.0,98.447,98.5841,98.4078,98.4568,12051.0
2024-11-04 14:00:00,100.52,100.77,100.51,100.75,22578.0,98.4568,98.7017,98.447,98.6821,22578.0
2024-11-04 14:10:00,100.79,100.84,100.72,100.79,24791.0,98.7213,98.7702,98.6527,98.7213,24791.0
2024-11-04 14:20:00,100.78,100.78,100.55,100.55,16602.0,98.7115,98.7115,98.4862,98.4862,16602.0
2024-11-04 14:30:00,100.55,100.73,100.53,100.73,21179.0,98.4862,98.6625,98.4666,98.6625,21179.0
2024-11-04 14:40:00,100.71,100.88,100.69,100.78,22337.0,98.6429,98.8094,98.6233,98.7115,22337.0
2024-11-04 14:50:00,100.78,100.83,100.61,100.65,28394.0,98.7115,98.7605,98.545,98.5841,28394.0
2024-11-04 15:00:00,100.65,100.65,100.45,100.47,26299.0,98.5841,98.5841,98.3883,98.4078,26299.0
2024-11-04 15:10:00,100.48,100.57,100.18,100.27,32560.0,98.4176,98.5058,98.1238,98.2119,32560.0
2024-11-04 15:20:00,100.27,100.3,100.08,100.16,23348.0,98.2119,98.2413,98.0258,98.1042,23348.0
2024-11-04 15:30:00,100.15,100.17,99.88,99.91,30833.0,98.0944,98.114,97.8299,97.8593,30833.0
2024-11-04 15:40:00,99.93,99.99,99.83,99.92,36684.0,97.8789,97.9377,97.781,97.8691,36684.0
2024-11-04 15:50:00,99.9,100.14,99.76,99.86,180860.0,97.8495,98.0846,97.7124,97.8104,180860.0
2024-11-05 09:30:00,100.21,100.58,100.02,100.2,20452.0,98.1532,98.5156,97.9671,98.1434,20452.0
2024-11-05 09:40:00,100.16,100.68,100.13,100.59,9436.0,98.1042,98.6135,98.0748,98.5254,9436.0
2024-11-05 09:50:00,100.59,101.19,100.5,101.1,14688.0,98.5254,99.1131,98.4372,99.0249,14688.0
2024-11-05 10:00:00,101.11,101.34,100.78,100.82,15443.0,99.0347,99.26,98.7115,98.7507,15443.0
2024-11-05 10:10:00,100.9,100.92,100.75,100.84,17138.0,98.829,98.8486,98.6821,98.7702,17138.0
2024-11-05 10:20:00,100.84,101.07,100.77,101.01,23847.0,98.7702,98.9955,98.7017,98.9368,23847.0
2024-11-05 10:30:00,101.04,101.3,101.03,101.23,7564.0,98.9661,99.2208,98.9563,99.1522,7564.0
2024-11-05 10:40:00,101.23,101.45,101.14,101.31,10724.0,99.1522,99.3677,99.0641,99.2306,10724.0
2024-11-05 10:50:00,101.34,101.45,101.07,101.13,13603.0,99.26,99.3677,98.9955,99.0543,13603.0
2024-11-05 11:00:00,101.16,101.16,100.91,101.04,30710.0,99.0837,99.0837,98.8388,98.9661,30710.0
2024-11-05 11:10:00,101.04,101.3,100.94,101.23,14280.0,98.9661,99.2208,98.8682,99.1522,14280.0
2024-11-05 11:20:00,101.19,101.3,101.06,101.09,26474.0,99.1131,99.2208,98.9857,99.0151,26474.0
2024-11-05 11:30:00,101.11,101.22,101.1,101.17,8672.0,99.0347,99.1424,99.0249,99.0935,8672.0
2024-11-05 11:40:00,101.18,101.22,100.8,100.88,10954.0,99.1033,99.1424,98.7311,98.8094,10954.0
2024-11-05 11:50:00,100.88,101.14,100.88,101.09,10117.0,98.8094,99.0641,98.8094,99.0151,10117.0
2024-11-05 12:00:00,101.11,101.4,101.09,101.39,16274.0,99.0347,99.3188,99.0151,99.309,16274.0
2024-11-05 12:10:00,101.33,101.75,101.25,101.75,18234.0,99.2502,99.6616,99.1718,99.6616,18234.0
2024-11-05 12:20:00,101.72,101.79,101.41,101.41,13559.0,99.6322,99.7007,99.3285,99.3285,13559.0
2024-11-05 12:30:00,101.39,101.47,101.27,101.29,7703.0,99.309,99.3873,99.1914,99.211,7703.0
2024-11-05 12:40:00,101.28,101.42,101.27,101.41,5822.0,99.2012,99.3383,99.1914,99.3285,5822.0
2024-11-05 12:50:00,101.39,101.41,101.27,101.36,9216.0,99.309,99.3285,99.1914,99.2796,9216.0
2024-11-05 13:00:00,101.33,101.33,101.15,101.24,16307.0,99.2502,99.2502,99.0739,99.162,16307.0
2024-11-05 13:10:00,101.26,101.26,100.94,101.11,23193.0,99.1816,99.1816,98.8682,99.0347,23193.0
2024-11-05 13:20:00,101.1,101.27,101.1,101.2,23192.0,99.0249,99.1914,99.0249,99.1229,23192.0
2024-11-05 13:30:00,101.2,101.3,101.14,101.3,20720.0,99.1229,99.2208,99.0641,99.2208,20720.0
2024-11-05 13:40:00,101.34,101.57,101.3,101.5,20479.0,99.26,99.4853,99.2208,99.4167,20479.0
2024-11-05 13:50:00,101.47,101.49,101.38,101.39,12613.0,99.3873,99.4069,99.2992,99.309,12613.0
2024-11-05 14:00:00,101.4,101.61,101.39,101.56,24343.0,99.3188,99.5244,99.309,99.4755,24343.0
2024-11-05 14:10:00,101.57,101.62,101.5,101.62,19421.0,99.4853,99.5342,99.4167,99.5342,19421.0
2024-11-05 14:20:00,101.63,101.79,101.58,101.68,14009.0,99.544,99.7007,99.4951,99.593,14009.0
2024-11-05 14:30:00,101.69,101.87,101.68,101.8,32217.0,99.6028,99.7791,99.593,99.7105,32217.0
2024-11-05 14:40:00,101.81,101.81,101.61,101.64,52757.0,99.7203,99.7203,99.5244,99.5538,52757.0
2024-11-05 14:50:00,101.62,101.64,101.35,101.39,24324.0,99.5342,99.5538,99.2698,99.309,24324.0
2024-11-05 15:00:00,101.39,101.65,101.31,101.64,24799.0,99.309,99.5636,99.2306,99.5538,24799.0
2024-11-05 15:10:00,101.64,101.78,101.59,101.65,17237.0,99.5538,99.691,99.5049,99.5636,17237.0
2024-11-05 15:20:00,101.64,101.85,101.58,101.74,34634.0,99.5538,99.7595,99.4951,99.6518,34634.0
2024-11-05 15:30:00,101.76,101.86,101.69,101.82,32911.0,99.6714,99.7693,99.6028,99.7301,32911.0
2024-11-05 15:40:00,101.8,101.8,101.62,101.76,31672.0,99.7105,99.7105,99.5342,99.6714,31672.0
2024-11-05 15:50:00,101.76,101.76,101.56,101.67,104914.0,99.6714,99.6714,99.4755,99.5832,104914.0
2024-11-06 09:30:00,103.93,104.8,103.33,104.11,127912.0,101.7968,102.649,101.2091,101.9731,127912.0
2024-11-06 09:40:00,104.3,104.56,103.53,103.62,44971.0,102.1592,102.4139,101.405,101.4932,44971.0
2024-11-06 09:50:00,103.66,103.68,103.23,103.48,34309.0,101.5324,101.552,101.1112,101.3561,34309.0
2024-11-06 10:00:00,103.54,103.87,103.05,103.09,50500.0,101.4148,101.7381,100.9349,100.9741,50500.0
2024-11-06 10:10:00,103.17,103.78,103.12,103.4,33403.0,101.0524,101.6499,101.0034,101.2777,33403.0
2024-11-06 10:20:00,103.6,104.02,103.57,103.71,40900.0,101.4736,101.885,101.4442,101.5813,40900.0
2024-11-06 10:30:00,103.73,103.82,103.41,103.46,22145.0,101.6009,101.6891,101.2875,101.3365,22145.0
2024-11-06 10:40:00,103.4,103.58,103.27,103.57,14308.0,101.2777,101.454,101.1504,101.4442,14308.0
2024-11-06 10:50:00,103.54,103.54,103.16,103.18,11183.0,101.4148,101.4148,101.0426,101.0622,11183.0
2024-11-06 11:00:00,103.21,103.59,103.15,103.32,31617.0,101.0916,101.4638,101.0328,101.1993,31617.0
2024-11-06 11:10:00,103.38,103.49,103.22,103.22,16291.0,101.2581,101.3659,101.1014,101.1014,16291.0
2024-11-06 11:20:00,103.25,103.66,103.18,103.51,30970.0,101.1308,101.5324,101.0622,101.3854,30970.0
2024-11-06 11:30:00,103.52,103.77,103.47,103.77,14834.0,101.3952,101.6401,101.3463,101.6401,14834.0
2024-11-06 11:40:00,103.75,104.0,103.74,103.79,20949.0,101.6205,101.8654,101.6107,101.6597,20949.0
2024-11-06 11:50:00,103.81,103.82,103.54,103.73,8316.0,101.6793,101.6891,101.4148,101.6009,8316.0
2024-11-06 12:00:00,103.66,104.05,103.59,103.87,23516.0,101.5324,101.9144,101.4638,101.7381,23516.0
2024-11-06 12:10:00,103.86,104.0,103.82,103.91,8572.0,101.7283,101.8654,101.6891,101.7772,8572.0
2024-11-06 12:20:00,103.87,104.02,103.73,103.98,26705.0,101.7381,101.885,101.6009,101.8458,26705.0
2024-11-06 12:30:00,103.94,103.94,103.71,103.83,12285.0,101.8066,101.8066,101.5813,101.6989,12285.0
2024-11-06 12:40:00,103.84,103.95,103.75,103.75,10689.0,101.7087,101.8164,101.6205,101.6205,10689.0
2024-11-06 12:50:00,103.78,103.78,103.26,103.46,22218.0,101.6499,101.6499,101.1406,101.3365,22218.0
2024-11-06 13:00:00,103.44,103.52,103.04,103.04,28371.0,101.3169,101.3952,100.9251,100.9251,28371.0
2024-11-06 13:10:00,103.01,103.17,102.9,102.98,19751.0,100.8957,101.0524,100.788,100.8663,19751.0
2024-11-06 13:20:00,102.97,103.01,102.59,102.63,34654.0,100.8565,100.8957,100.4843,100.5235,34654.0
2024-11-06 13:30:00,102.6,103.2,102.58,103.12,40695.0,100.4941,101.0818,100.4745,101.0034,40695.0
2024-11-06 13:40:00,103.12,103.19,102.82,103.05,19448.0,101.0034,101.072,100.7096,100.9349,19448.0
2024-11-06 13:50:00,103.01,103.08,102.81,103.07,19976.0,100.8957,100.9643,100.6998,100.9545,19976.0
2024-11-06 14:00:00,103.05,103.84,103.0,103.26,99698.0,100.9349,101.7087,100.8859,101.1406,99698.0
2024-11-06 14:10:00,103.27,103.61,103.17,103.58,18133.0,101.1504,101.4834,101.0524,101.454,18133.0
2024-11-06 14:20:00,103.66,103.72,103.53,103.61,19068.0,101.5324,101.5911,101.405,101.4834,19068.0
2024-11-06 14:30:00,103.62,103.81,103.56,103.76,23054.0,101.4932,101.6793,101.4344,101.6303,23054.0
2024-11-06 14:40:00,103.76,103.95,103.58,103.58,37009.0,101.6303,101.8164,101.454,101.454,37009.0
2024-11-06 14:50:00,103.54,103.58,103.35,103.43,13706.0,101.4148,101.454,101.2287,101.3071,13706.0
2024-11-06 15:00:00,103.43,103.49,103.33,103.34,31102.0,101.3071,101.3659,101.2091,101.2189,31102.0
2024-11-06 15:10:00,103.35,103.57,103.32,103.32,71429.0,101.2287,101.4442,101.1993,101.1993,71429.0
2024-11-06 15:20:00,103.32,103.32,103.01,103.2,36500.0,101.1993,101.1993,100.8957,101.0818,36500.0
2024-11-06 15:30:00,103.17,103.29,103.09,103.19,40847.0,101.0524,101.17,100.9741,101.072,40847.0
2024-11-06 15:40:00,103.19,103.45,103.07,103.41,47964.0,101.072,101.3267,100.9545,101.2875,47964.0
2024-11-06 15:50:00,103.4,103.46,102.83,102.94,228596.0,101.2777,101.3365,100.7194,100.8271,228596.0
2024-11-07 09:30:00,103.78,104.04,102.98,103.1,36452.0,101.6499,101.9046,100.8663,100.9839,36452.0
2024-11-07 09:40:00,103.27,103.82,103.09,103.53,6164.0,101.1504,101.6891,100.9741,101.405,6164.0
2024-11-07 09:50:00,103.49,103.98,103.47,103.79,11481.0,101.3659,101.8458,101.3463,101.6597,11481.0
2024-11-07 10:00:00,103.79,103.87,103.3,103.53,7991.0,101.6597,101.7381,101.1798,101.405,7991.0
2024-11-07 10:10:00,103.51,103.95,103.51,103.82,9876.0,101.3854,101.8164,101.3854,101.6891,9876.0
2024-11-07 10:20:00,103.8,103.84,103.66,103.75,8460.0,101.6695,101.7087,101.5324,101.6205,8460.0
2024-11-07 10:30:00,103.75,104.7,103.74,104.54,18715.0,101.6205,102.551,101.6107,102.3943,18715.0
2024-11-07 10:40:00,104.6,104.89,104.54,104.74,20928.0,102.4531,102.7371,102.3943,102.5902,20928.0
2024-11-07 10:50:00,104.73,105.0,104.64,104.93,21070.0,102.5804,102.8449,102.4922,102.7763,21070.0
2024-11-07 11:00:00,104.94,104.94,104.55,104.59,17515.0,102.7861,102.7861,102.4041,102.4433,17515.0
2024-11-07 11:10:00,104.56,104.62,104.44,104.62,8514.0,102.4139,102.4727,102.2964,102.4727,8514.0
2024-11-07 11:20:00,104.65,104.69,104.53,104.53,30259.0,102.502,102.5412,102.3845,102.3845,30259.0
2024-11-07 11:30:00,104.52,104.57,104.22,104.38,19624.0,102.3747,102.4237,102.0809,102.2376,19624.0
2024-11-07 11:40:00,104.43,104.68,104.39,104.67,12142.0,102.2866,102.5314,102.2474,102.5216,12142.0
2024-11-07 11:50:00,104.72,104.82,104.69,104.82,6991.0,102.5706,102.6686,102.5412,102.6686,6991.0
2024-11-07 12:00:00,104.84,104.84,104.65,104.75,8278.0,102.6881,102.6881,102.502,102.6,8278.0
2024-11-07 12:10:00,104.75,105.04,104.75,105.04,19902.0,102.6,102.884,102.6,102.884,19902.0
2024-11-07 12:20:00,105.08,105.09,104.92,105.0,17070.0,102.9232,102.933,102.7665,102.8449,17070.0
2024-11-07 12:30:00,105.01,105.09,105.0,105.07,5318.0,102.8547,102.933,102.8449,102.9134,5318.0
2024-11-07 12:40:00,105.03,105.13,104.98,105.13,9920.0,102.8742,102.9722,102.8253,102.9722,9920.0
2024-11-07 12:50:00,105.13,105.28,105.09,105.23,5635.0,102.9722,103.1191,102.933,103.0701,5635.0
2024-11-07 13:00:00,105.23,105.27,105.02,105.03,5980.0,103.0701,103.1093,102.8645,102.8742,5980.0
2024-11-07 13:10:00,105.02,105.02,104.66,104.69,11218.0,102.8645,102.8645,102.5118,102.5412,11218.0
2024-11-07 13:20:00,104.69,104.81,104.52,104.56,14085.0,102.5412,102.6588,102.3747,102.4139,14085.0
2024-11-07 13:30:00,104.47,104.69,104.35,104.67,8449.0,102.3257,102.5412,102.2082,102.5216,8449.0
2024-11-07 13:40:00,104.62,104.62,104.46,104.51,53905.0,102.4727,102.4727,102.3159,102.3649,53905.0
2024-11-07 13:50:00,104.5,104.52,104.15,104.18,23350.0,102.3551,102.3747,102.0123,102.0417,23350.0
2024-11-07 14:00:00,104.15,104.28,103.84,103.98,12383.0,102.0123,102.1396,101.7087,101.8458,12383.0
2024-11-07 14:10:00,103.92,103.95,103.77,103.83,7446.0,101.787,101.8164,101.6401,101.6989,7446.0
2024-11-07 14:20:00,103.88,104.08,103.73,104.08,19030.0,101.7478,101.9437,101.6009,101.9437,19030.0
2024-11-07 14:30:00,104.05,104.7,104.05,104.6,19490.0,101.9144,102.551,101.9144,102.4531,19490.0
2024-11-07 14:40:00,104.58,104.74,104.26,104.74,22876.0,102.4335,102.5902,102.12,102.5902,22876.0
2024-11-07 14:50:00,104.75,104.75,104.37,104.55,17197.0,102.6,102.6,102.2278,102.4041,17197.0
2024-11-07 15:00:00,104.55,104.68,104.45,104.56,15555.0,102.4041,102.5314,102.3061,102.4139,15555.0
2024-11-07 15:10:00,104.56,104.75,104.55,104.58,18821.0,102.4139,102.6,102.4041,102.4335,18821.0
2024-11-07 15:20:00,104.59,104.65,104.5,104.52,24411.0,102.4433,102.502,102.3551,102.3747,24411.0
2024-11-07 15:30:00,104.53,104.66,104.53,104.61,14069.0,102.3845,102.5118,102.3845,102.4629,14069.0
2024-11-07 15:40:00,104.6,104.78,104.53,104.78,20982.0,102.4531,102.6294,102.3845,102.6294,20982.0
2024-11-07 15:50:00,104.8,105.18,104.77,105.17,141659.0,102.649,103.0212,102.6196,103.0114,141659.0
2024-11-08 09:30:00,105.47,106.24,104.85,105.22,30989.0,103.3052,104.0594,102.6979,103.0603,30989.0
2024-11-08 09:40:00,105.09,105.45,104.89,105.43,11352.0,102.933,103.2856,102.7371,103.266,11352.0
2024-11-08 09:50:00,105.34,105.5,104.74,104.76,13040.0,103.1779,103.3346,102.5902,102.6098,13040.0
2024-11-08 10:00:00,104.91,104.95,104.58,104.64,12124.0,102.7567,102.7959,102.4335,102.4922,12124.0
2024-11-08 10:10:00,104.66,104.77,104.56,104.7,15996.0,102.5118,102.6196,102.4139,102.551,15996.0
2024-11-08 10:20:00,104.75,105.09,104.7,105.03,29715.0,102.6,102.933,102.551,102.8742,29715.0
2024-11-08 10:30:00,104.98,105.04,104.73,104.96,7517.0,102.8253,102.884,102.5804,102.8057,7517.0
2024-11-08 10:40:00,104.96,105.27,104.86,105.16,14145.0,102.8057,103.1093,102.7077,103.0016,14145.0
2024-11-08 10:50:00,105.18,105.24,105.05,105.08,11459.0,103.0212,103.0799,102.8938,102.9232,11459.0
2024-11-08 11:00:00,105.06,105.49,105.04,105.47,11072.0,102.9036,103.3248,102.884,103.3052,11072.0
2024-11-08 11:10:00,105.44,105.48,105.28,105.36,21577.0,103.2758,103.315,103.1191,103.1975,21577.0
2024-11-08 11:20:00,105.35,105.35,104.83,104.83,14515.0,103.1877,103.1877,102.6783,102.6783,14515.0
2024-11-08 11:30:00,104.82,104.86,104.48,104.5,13077.0,102.6686,102.7077,102.3355,102.3551,13077.0
2024-11-08 11:40:00,104.43,104.56,104.34,104.37,13161.0,102.2866,102.4139,102.1984,102.2278,13161.0
2024-11-08 11:50:00,104.37,104.54,104.26,104.38,12804.0,102.2278,102.3943,102.12,102.2376,12804.0
2024-11-08 12:00:00,104.37,104.46,104.19,104.42,15216.0,102.2278,102.3159,102.0515,102.2768,15216.0
2024-11-08 12:10:00,104.44,104.85,104.44,104.85,11098.0,102.2964,102.6979,102.2964,102.6979,11098.0
2024-11-08 12:20:00,104.86,104.91,104.81,104.84,3250.0,102.7077,102.7567,102.6588,102.6881,3250.0
2024-11-08 12:30:00,104.88,105.0,104.88,104.93,5466.0,102.7273,102.8449,102.7273,102.7763,5466.0
2024-11-08 12:40:00,104.93,105.0,104.86,104.89,102702.0,102.7763,102.8449,102.7077,102.7371,102702.0
2024-11-08 12:50:00,104.92,104.97,104.81,104.84,7705.0,102.7665,102.8155,102.6588,102.6881,7705.0
2024-11-08 13:00:00,104.83,104.83,104.54,104.54,11533.0,102.6783,102.6783,102.3943,102.3943,11533.0
2024-11-08 13:10:00,104.51,104.54,104.42,104.53,10567.0,102.3649,102.3943,102.2768,102.3845,10567.0
2024-11-08 13:20:00,104.55,104.72,104.54,104.72,7047.0,102.4041,102.5706,102.3943,102.5706,7047.0
2024-11-08 13:30:00,104.72,104.75,104.62,104.72,4180.0,102.5706,102.6,102.4727,102.5706,4180.0
2024-11-08 13:40:00,104.78,104.91,104.74,104.87,3068.0,102.6294,102.7567,102.5902,102.7175,3068.0
2024-11-08 13:50:00,104.85,105.03,104.83,105.03,4504.0,102.6979,102.8742,102.6783,102.8742,4504.0
2024-11-08 14:00:00,105.05,105.25,105.04,105.09,6720.0,102.8938,103.0897,102.884,102.933,6720.0
2024-11-08 14:10:00,105.12,105.36,105.03,105.35,13496.0,102.9624,103.1975,102.8742,103.1877,13496.0
2024-11-08 14:20:00,105.38,105.6,105.37,105.58,32095.0,103.2171,103.4325,103.2073,103.413,32095.0
2024-11-08 14:30:00,105.57,105.57,105.1,105.1,14368.0,103.4032,103.4032,102.9428,102.9428,14368.0
2024-11-08 14:40:00,105.04,105.29,105.03,105.06,26813.0,102.884,103.1289,102.8742,102.9036,26813.0
2024-11-08 14:50:00,105.03,105.03,104.78,104.87,7422.0,102.8742,102.8742,102.6294,102.7175,7422.0
2024-11-08 15:00:00,104.87,104.87,104.68,104.75,9903.0,102.7175,102.7175,102.5314,102.6,9903.0
2024-11-08 15:10:00,104.77,104.89,104.73,104.74,12596.0,102.6196,102.7371,102.5804,102.5902,12596.0
2024-11-08 15:20:00,104.73,104.77,104.63,104.7,16405.0,102.5804,102.6196,102.4825,102.551,16405.0
2024-11-08 15:30:00,104.7,104.75,104.62,104.75,17029.0,102.551,102.6,102.4727,102.6,17029.0
2024-11-08 15:40:00,104.74,104.86,104.66,104.69,30419.0,102.5902,102.7077,102.5118,102.5412,30419.0
2024-11-08 15:50:00,104.7,104.99,104.6,104.79,87640.0,102.551,102.8351,102.4531,102.6392,87640.0
2024-11-11 09:30:00,104.58,104.82,104.02,104.22,34534.0,102.4335,102.6686,101.885,102.0809,34534.0
2024-11-11 09:40:00,104.09,104.22,103.38,103.94,44319.0,101.9535,102.0809,101.2581,101.8066,44319.0
2024-11-11 09:50:00,103.95,104.04,103.73,103.78,11653.0,101.8164,101.9046,101.6009,101.6499,11653.0
2024-11-11 10:00:00,103.79,103.93,103.56,103.75,6020.0,101.6597,101.7968,101.4344,101.6205,6020.0
2024-11-11 10:10:00,103.75,103.83,103.25,103.25,14884.0,101.6205,101.6989,101.1308,101.1308,14884.0
2024-11-11 10:20:00,103.28,103.31,102.82,102.87,18124.0,101.1602,101.1895,100.7096,100.7586,18124.0
2024-11-11 10:30:00,102.93,102.93,102.59,102.89,27518.0,100.8173,100.8173,100.4843,100.7782,27518.0
2024-11-11 10:40:00,102.93,103.21,102.9,103.13,29934.0,100.8173,101.0916,100.788,101.0132,29934.0
2024-11-11 10:50:00,103.21,103.23,102.97,103.02,21504.0,101.0916,101.1112,100.8565,100.9055,21504.0
2024-11-11 11:00:00,103.05,103.17,102.87,102.87,11713.0,100.9349,101.0524,100.7586,100.7586,11713.0
2024-11-11 11:10:00,102.86,103.0,102.74,102.96,8918.0,100.7488,100.8859,100.6312,100.8467,8918.0
2024-11-11 11:20:00,103.04,103.06,102.86,102.86,13396.0,100.9251,100.9447,100.7488,100.7488,13396.0
2024-11-11 11:30:00,102.9,103.04,102.66,102.98,11327.0,100.788,100.9251,100.5529,100.8663,11327.0
2024-11-11 11:40:00,102.98,102.98,102.57,102.59,17046.0,100.8663,100.8663,100.4647,100.4843,17046.0
2024-11-11 11:50:00,102.58,102.59,102.37,102.52,13310.0,100.4745,100.4843,100.2688,100.4158,13310.0
2024-11-11 12:00:00,102.46,102.85,102.24,102.41,215369.0,100.357,100.739,100.1415,100.308,215369.0
2024-11-11 12:10:00,102.37,102.58,102.23,102.29,15884.0,100.2688,100.4745,100.1317,100.1905,15884.0
2024-11-11 12:20:00,102.22,102.4,102.04,102.31,12360.0,100.1219,100.2982,99.9456,100.2101,12360.0
2024-11-11 12:30:00,102.28,102.32,102.13,102.27,19689.0,100.1807,100.2199,100.0338,100.1709,19689.0
2024-11-11 12:40:00,102.3,102.34,102.09,102.33,13945.0,100.2003,100.2395,99.9946,100.2297,13945.0
2024-11-11 12:50:00,102.28,102.42,102.21,102.21,5125.0,100.1807,100.3178,100.1121,100.1121,5125.0
2024-11-11 13:00:00,102.21,102.21,101.87,101.96,6731.0,100.1121,100.1121,99.7791,99.8673,6731.0
2024-11-11 13:10:00,101.94,102.47,101.86,102.44,31471.0,99.8477,100.3668,99.7693,100.3374,31471.0
2024-11-11 13:20:00,102.47,102.48,102.22,102.23,17919.0,100.3668,100.3766,100.1219,100.1317,17919.0
2024-11-11 13:30:00,102.2,102.28,102.13,102.15,10989.0,100.1023,100.1807,100.0338,100.0534,10989.0
2024-11-11 13:40:00,102.18,102.18,101.99,102.08,11432.0,100.0827,100.0827,99.8966,99.9848,11432.0
2024-11-11 13:50:00,102.08,102.19,102.06,102.18,6376.0,99.9848,100.0925,99.9652,100.0827,6376.0
2024-11-11 14:00:00,102.15,102.15,101.89,101.95,8994.0,100.0534,100.0534,99.7987,99.8575,8994.0
2024-11-11 14:10:00,101.94,101.98,101.79,101.82,12965.0,99.8477,99.8868,99.7007,99.7301,12965.0
2024-11-11 14:20:00,101.81,101.86,101.71,101.71,7705.0,99.7203,99.7693,99.6224,99.6224,7705.0
2024-11-11 14:30:00,101.7,101.88,101.69,101.87,17929.0,99.6126,99.7889,99.6028,99.7791,17929.0
2024-11-11 14:40:00,101.87,101.87,101.74,101.76,10392.0,99.7791,99.7791,99.6518,99.6714,10392.0
2024-11-11 14:50:00,101.78,101.78,101.61,101.63,7988.0,99.691,99.691,99.5244,99.544,7988.0
2024-11-11 15:00:00,101.63,101.84,101.62,101.84,13625.0,99.544,99.7497,99.5342,99.7497,13625.0
2024-11-11 15:10:00,101.85,101.87,101.76,101.84,8583.0,99.7595,99.7791,99.6714,99.7497,8583.0
2024-11-11 15:20:00,101.85,101.95,101.84,101.92,9691.0,99.7595,99.8575,99.7497,99.8281,9691.0
2024-11-11 15:30:00,101.92,101.98,101.84,101.98,15359.0,99.8281,99.8868,99.7497,99.8868,15359.0
2024-11-11 15:40:00,101.97,102.1,101.9,102.03,191395.0,99.8771,100.0044,99.8085,99.9358,191395.0
2024-11-11 15:50:00,102.0,102.08,101.66,101.84,91397.0,99.9064,99.9848,99.5734,99.7497,91397.0
2024-11-12 09:30:00,100.92,102.24,100.75,101.78,42265.0,98.8486,100.1415,98.6821,99.691,42265.0
2024-11-12 09:40:00,101.78,101.84,100.85,100.93,54061.0,99.691,99.7497,98.78,98.8584,54061.0
2024-11-12 09:50:00,100.88,101.13,100.67,100.79,28852.0,98.8094,99.0543,98.6037,98.7213,28852.0
2024-11-12 10:00:00,100.84,101.31,100.75,101.26,30487.0,98.7702,99.2306,98.6821,99.1816,30487.0
2024-11-12 10:10:00,101.18,101.61,101.1,101.43,16620.0,99.1033,99.5244,99.0249,99.3481,16620.0
2024-11-12 10:20:00,101.37,101.43,101.11,101.24,22149.0,99.2894,99.3481,99.0347,99.162,22149.0
2024-11-12 10:30:00,101.24,101.24,100.63,100.8,36378.0,99.162,99.162,98.5646,98.7311,36378.0
2024-11-12 10:40:00,100.76,100.82,100.43,100.43,29582.0,98.6919,98.7507,98.3687,98.3687,29582.0
2024-11-12 10:50:00,100.5,100.58,100.28,100.37,25941.0,98.4372,98.5156,98.2217,98.3099,25941.0
2024-11-12 11:00:00,100.38,100.47,100.13,100.13,9151.0,98.3197,98.4078,98.0748,98.0748,9151.0
2024-11-12 11:10:00,100.09,100.13,99.9,100.08,36629.0,98.0356,98.0748,97.8495,98.0258,36629.0
2024-11-12 11:20:00,100.08,100.15,99.8,99.89,19037.0,98.0258,98.0944,97.7516,97.8397,19037.0
2024-11-12 11:30:00,99.88,100.03,99.76,99.96,34908.0,97.8299,97.9769,97.7124,97.9083,34908.0
2024-11-12 11:40:00,99.96,99.98,99.83,99.89,8376.0,97.9083,97.9279,97.781,97.8397,8376.0
2024-11-12 11:50:00,99.9,99.96,99.7,99.76,34797.0,97.8495,97.9083,97.6536,97.7124,34797.0
2024-11-12 12:00:00,99.73,99.96,99.73,99.95,6357.0,97.683,97.9083,97.683,97.8985,6357.0
2024-11-12 12:10:00,99.95,99.96,99.69,99.7,36174.0,97.8985,97.9083,97.6438,97.6536,36174.0
2024-11-12 12:20:00,99.75,99.75,99.36,99.4,16333.0,97.7026,97.7026,97.3206,97.3598,16333.0
2024-11-12 12:30:00,99.35,99.4,99.2,99.2,13782.0,97.3108,97.3598,97.1639,97.1639,13782.0
2024-11-12 12:40:00,99.2,99.26,99.07,99.2,14655.0,97.1639,97.2227,97.0366,97.1639,14655.0
2024-11-12 12:50:00,99.2,99.21,98.77,98.92,14524.0,97.1639,97.1737,96.7427,96.8897,14524.0
2024-11-12 13:00:00,98.85,99.03,98.81,98.89,20187.0,96.8211,96.9974,96.7819,96.8603,20187.0
2024-11-12 13:10:00,98.91,99.21,98.82,99.21,15341.0,96.8799,97.1737,96.7917,97.1737,15341.0
2024-11-12 13:20:00,99.2,99.2,99.02,99.08,9817.0,97.1639,97.1639,96.9876,97.0464,9817.0
2024-11-12 13:30:00,99.13,99.2,99.02,99.06,7314.0,97.0953,97.1639,96.9876,97.0268,7314.0
2024-11-12 13:40:00,99.07,99.17,98.98,99.14,6255.0,97.0366,97.1345,96.9484,97.1051,6255.0
2024-11-12 13:50:00,99.14,99.15,98.75,98.77,25343.0,97.1051,97.1149,96.7231,96.7427,25343.0
2024-11-12 14:00:00,98.75,99.43,98.75,99.43,38574.0,96.7231,97.3892,96.7231,97.3892,38574.0
2024-11-12 14:10:00,99.4,99.54,99.25,99.34,28580.0,97.3598,97.4969,97.2129,97.301,28580.0
2024-11-12 14:20:00,99.34,99.38,99.17,99.28,13863.0,97.301,97.3402,97.1345,97.2423,13863.0
2024-11-12 14:30:00,99.31,99.47,99.25,99.37,10321.0,97.2716,97.4284,97.2129,97.3304,10321.0
2024-11-12 14:40:00,99.35,99.55,99.34,99.52,7519.0,97.3108,97.5067,97.301,97.4773,7519.0
2024-11-12 14:50:00,99.52,99.67,99.48,99.67,12953.0,97.4773,97.6243,97.4382,97.6243,12953.0
2024-11-12 15:00:00,99.72,99.86,99.66,99.84,17440.0,97.6732,97.8104,97.6145,97.7908,17440.0
2024-11-12 15:10:00,99.82,99.86,99.67,99.76,16056.0,97.7712,97.8104,97.6243,97.7124,16056.0
2024-11-12 15:20:00,99.79,100.31,99.78,100.31,286800.0,97.7418,98.2511,97.732,98.2511,286800.0
2024-11-12 15:30:00,100.27,100.3,99.99,100.0,26890.0,98.2119,98.2413,97.9377,97.9475,26890.0
2024-11-12 15:40:00,100.0,100.05,99.85,99.98,45424.0,97.9475,97.9965,97.8006,97.9279,45424.0
2024-11-12 15:50:00,99.98,100.07,99.67,99.8,187334.0,97.9279,98.016,97.6243,97.7516,187334.0
2024-11-13 09:30:00,99.87,99.95,99.59,99.78,28268.0,97.8202,97.8985,97.5459,97.732,28268.0
2024-11-13 09:40:00,99.78,100.65,99.69,100.35,13030.0,97.732,98.5841,97.6438,98.2903,13030.0
2024-11-13 09:50:00,100.26,100.47,100.2,100.27,12717.0,98.2021,98.4078,98.1434,98.2119,12717.0
2024-11-13 10:00:00,100.3,100.38,99.78,99.83,15788.0,98.2413,98.3197,97.732,97.781,15788.0
2024-11-13 10:10:00,99.84,100.14,99.84,100.14,8763.0,97.7908,98.0846,97.7908,98.0846,8763.0
2024-11-13 10:20:00,100.17,100.17,99.67,99.67,8929.0,98.114,98.114,97.6243,97.6243,8929.0
2024-11-13 10:30:00,99.62,99.94,99.6,99.85,9239.0,97.5753,97.8887,97.5557,97.8006,9239.0
2024-11-13 10:40:00,99.8,99.97,99.76,99.81,7940.0,97.7516,97.9181,97.7124,97.7614,7940.0
2024-11-13 10:50:00,99.86,99.92,99.79,99.86,9198.0,97.8104,97.8691,97.7418,97.8104,9198.0
2024-11-13 11:00:00,99.86,99.88,99.55,99.62,14991.0,97.8104,97.8299,97.5067,97.5753,14991.0
2024-11-13 11:10:00,99.58,99.72,99.51,99.68,15820.0,97.5361,97.6732,97.4675,97.6341,15820.0
2024-11-13 11:20:00,99.7,99.73,99.43,99.47,12216.0,97.6536,97.683,97.3892,97.4284,12216.0
2024-11-13 11:30:00,99.45,99.53,99.33,99.33,13109.0,97.4088,97.4871,97.2912,97.2912,13109.0
2024-11-13 11:40:00,99.37,99.46,99.24,99.46,14205.0,97.3304,97.4186,97.2031,97.4186,14205.0
2024-11-13 11:50:00,99.45,99.46,99.33,99.35,6062.0,97.4088,97.4186,97.2912,97.3108,6062.0
2024-11-13 12:00:00,99.3,99.41,99.26,99.33,10629.0,97.2619,97.3696,97.2227,97.2912,10629.0
2024-11-13 12:10:00,99.3,99.34,99.06,99.09,10334.0,97.2619,97.301,97.0268,97.0562,10334.0
2024-11-13 12:20:00,99.03,99.07,98.77,98.77,10261.0,96.9974,97.0366,96.7427,96.7427,10261.0
2024-11-13 12:30:00,98.77,98.96,98.75,98.87,14900.0,96.7427,96.9288,96.7231,96.8407,14900.0
2024-11-13 12:40:00,98.9,99.07,98.85,99.0,9786.0,96.8701,97.0366,96.8211,96.968,9786.0
2024-11-13 12:50:00,99.0,99.0,98.76,98.78,20964.0,96.968,96.968,96.7329,96.7525,20964.0
2024-11-13 13:00:00,98.79,98.84,98.58,98.59,17425.0,96.7623,96.8113,96.5566,96.5664,17425.0
2024-11-13 13:10:00,98.6,98.97,98.55,98.97,39039.0,96.5762,96.9386,96.5272,96.9386,39039.0
2024-11-13 13:20:00,98.98,99.12,98.75,99.04,113719.0,96.9484,97.0855,96.7231,97.0072,113719.0
2024-11-13 13:30:00,99.04,99.05,98.78,98.81,12243.0,97.0072,97.017,96.7525,96.7819,12243.0
2024-11-13 13:40:00,98.77,98.92,98.69,98.92,18032.0,96.7427,96.8897,96.6644,96.8897,18032.0
2024-11-13 13:50:00,98.92,98.96,98.84,98.9,6985.0,96.8897,96.9288,96.8113,96.8701,6985.0
2024-11-13 14:00:00,98.88,98.92,98.73,98.79,19547.0,96.8505,96.8897,96.7036,96.7623,19547.0
2024-11-13 14:10:00,98.8,98.94,98.66,98.68,14265.0,96.7721,96.9092,96.635,96.6546,14265.0
2024-11-13 14:20:00,98.63,98.84,98.62,98.72,12675.0,96.6056,96.8113,96.5958,96.6938,12675.0
2024-11-13 14:30:00,98.75,98.75,98.47,98.56,24035.0,96.7231,96.7231,96.4489,96.537,24035.0
2024-11-13 14:40:00,98.54,98.63,98.49,98.55,17297.0,96.5175,96.6056,96.4685,96.5272,17297.0
2024-11-13 14:50:00,98.55,98.56,98.5,98.53,17834.0,96.5272,96.537,96.4783,96.5077,17834.0
2024-11-13 15:00:00,98.52,98.62,98.48,98.57,35044.0,96.4979,96.5958,96.4587,96.5468,35044.0
2024-11-13 15:10:00,98.57,98.64,98.51,98.58,12580.0,96.5468,96.6154,96.4881,96.5566,12580.0
2024-11-13 15:20:00,98.58,98.64,98.49,98.5,29714.0,96.5566,96.6154,96.4685,96.4783,29714.0
2024-11-13 15:30:00,98.5,98.59,98.43,98.46,20773.0,96.4783,96.5664,96.4097,96.4391,20773.0
2024-11-13 15:40:00,98.47,98.5,98.33,98.43,48197.0,96.4489,96.4783,96.3118,96.4097,48197.0
2024-11-13 15:50:00,98.45,98.57,98.21,98.21,201302.0,96.4293,96.5468,96.1942,96.1942,201302.0
2024-11-14 09:30:00,97.73,98.68,96.99,98.24,76955.0,95.7241,96.6546,94.9993,96.2236,76955.0
2024-11-14 09:40:00,98.22,98.61,98.02,98.3,10750.0,96.204,96.586,96.0081,96.2824,10750.0
2024-11-14 09:50:00,98.49,98.55,97.97,98.21,18995.0,96.4685,96.5272,95.9592,96.1942,18995.0
2024-11-14 10:00:00,98.17,98.37,97.97,98.01,14827.0,96.155,96.3509,95.9592,95.9983,14827.0
2024-11-14 10:10:00,98.02,98.07,97.81,97.88,12609.0,96.0081,96.0571,95.8024,95.871,12609.0
2024-11-14 10:20:00,97.88,98.14,97.88,98.08,22459.0,95.871,96.1257,95.871,96.0669,22459.0
2024-11-14 10:30:00,98.11,98.31,98.06,98.19,16435.0,96.0963,96.2922,96.0473,96.1746,16435.0
2024-11-14 10:40:00,98.19,98.42,98.07,98.39,19995.0,96.1746,96.3999,96.0571,96.3705,19995.0
2024-11-14 10:50:00,98.39,98.55,98.28,98.32,47618.0,96.3705,96.5272,96.2628,96.302,47618.0
2024-11-14 11:00:00,98.34,98.57,98.34,98.51,12765.0,96.3216,96.5468,96.3216,96.4881,12765.0
2024-11-14 11:10:00,98.45,98.72,98.41,98.59,11222.0,96.4293,96.6938,96.3901,96.5664,11222.0
2024-11-14 11:20:00,98.56,98.76,98.48,98.53,14237.0,96.537,96.7329,96.4587,96.5077,14237.0
2024-11-14 11:30:00,98.49,98.51,98.26,98.36,23554.0,96.4685,96.4881,96.2432,96.3411,23554.0
2024-11-14 11:40:00,98.37,98.44,98.16,98.17,7558.0,96.3509,96.4195,96.1453,96.155,7558.0
2024-11-14 11:50:00,98.14,98.2,98.07,98.14,2772.0,96.1257,96.1844,96.0571,96.1257,2772.0
2024-11-14 12:00:00,98.14,98.2,98.01,98.19,4367.0,96.1257,96.1844,95.9983,96.1746,4367.0
2024-11-14 12:10:00,98.16,98.23,97.87,97.88,9740.0,96.1453,96.2138,95.8612,95.871,9740.0
2024-11-14 12:20:00,97.88,97.91,97.76,97.84,14914.0,95.871,95.9004,95.7535,95.8318,14914.0
2024-11-14 12:30:00,97.81,97.92,97.69,97.92,5159.0,95.8024,95.9102,95.6849,95.9102,5159.0
2024-11-14 12:40:00,97.88,98.05,97.84,97.9,11969.0,95.871,96.0375,95.8318,95.8906,11969.0
2024-11-14 12:50:00,97.95,98.12,97.93,98.12,11461.0,95.9396,96.1061,95.92,96.1061,11461.0
2024-11-14 13:00:00,98.13,98.42,98.12,98.42,11271.0,96.1159,96.3999,96.1061,96.3999,11271.0
2024-11-14 13:10:00,98.4,98.54,98.34,98.54,23677.0,96.3803,96.5175,96.3216,96.5175,23677.0
2024-11-14 13:20:00,98.57,98.57,98.4,98.42,6437.0,96.5468,96.5468,96.3803,96.3999,6437.0
2024-11-14 13:30:00,98.42,98.48,98.35,98.37,6668.0,96.3999,96.4587,96.3314,96.3509,6668.0
2024-11-14 13:40:00,98.37,98.52,98.37,98.46,27661.0,96.3509,96.4979,96.3509,96.4391,27661.0
2024-11-14 13:50:00,98.48,98.49,98.18,98.22,23485.0,96.4587,96.4685,96.1648,96.204,23485.0
2024-11-14 14:00:00,98.23,98.24,98.11,98.18,19602.0,96.2138,96.2236,96.0963,96.1648,19602.0
2024-11-14 14:10:00,98.18,98.18,98.1,98.15,16962.0,96.1648,96.1648,96.0865,96.1355,16962.0
2024-11-14 14:20:00,98.17,98.21,98.07,98.09,13098.0,96.155,96.1942,96.0571,96.0767,13098.0
2024-11-14 14:30:00,98.09,98.1,97.94,97.94,18975.0,96.0767,96.0865,95.9298,95.9298,18975.0
2024-11-14 14:40:00,97.96,98.07,97.79,98.03,43671.0,95.9494,96.0571,95.7828,96.0179,43671.0
2024-11-14 14:50:00,98.03,98.13,98.02,98.05,9855.0,96.0179,96.1159,96.0081,96.0375,9855.0
2024-11-14 15:00:00,98.03,98.03,97.49,97.5,47255.0,96.0179,96.0179,95.489,95.4988,47255.0
2024-11-14 15:10:00,97.51,97.71,97.38,97.67,35849.0,95.5086,95.7045,95.3813,95.6653,35849.0
2024-11-14 15:20:00,97.65,97.94,97.55,97.89,23627.0,95.6457,95.9298,95.5478,95.8808,23627.0
2024-11-14 15:30:00,97.9,98.0,97.74,97.87,23975.0,95.8906,95.9885,95.7339,95.8612,23975.0
2024-11-14 15:40:00,97.86,97.93,97.72,97.75,29134.0,95.8514,95.92,95.7143,95.7437,29134.0
2024-11-14 15:50:00,97.75,98.03,97.11,97.48,318518.0,95.7437,96.0179,95.1168,95.4792,318518.0
2024-11-15 09:30:00,96.92,97.55,96.5,97.55,62111.0,94.9307,95.5478,94.5193,95.5478,62111.0
2024-11-15 09:40:00,97.54,97.54,96.82,97.04,16496.0,95.538,95.538,94.8328,95.0482,16496.0
2024-11-15 09:50:00,97.04,97.18,96.86,96.92,6053.0,95.0482,95.1854,94.8719,94.9307,6053.0
2024-11-15 10:00:00,97.04,97.05,96.59,96.78,8500.0,95.0482,95.058,94.6075,94.7936,8500.0
2024-11-15 10:10:00,96.76,96.87,96.67,96.72,11395.0,94.774,94.8817,94.6858,94.7348,11395.0
2024-11-15 10:20:00,96.75,96.9,96.6,96.83,15593.0,94.7642,94.9111,94.6173,94.8426,15593.0
2024-11-15 10:30:00,96.79,97.06,96.71,96.71,11733.0,94.8034,95.0678,94.725,94.725,11733.0
2024-11-15 10:40:00,96.76,96.83,96.53,96.67,15178.0,94.774,94.8426,94.5487,94.6858,15178.0
2024-11-15 10:50:00,96.65,96.88,96.65,96.77,17192.0,94.6662,94.8915,94.6662,94.7838,17192.0
2024-11-15 11:00:00,96.79,96.79,96.55,96.56,12505.0,94.8034,94.8034,94.5683,94.5781,12505.0
2024-11-15 11:10:00,96.56,97.05,96.52,96.97,24543.0,94.5781,95.058,94.5389,94.9797,24543.0
2024-11-15 11:20:00,96.94,96.98,96.84,96.97,15359.0,94.9503,94.9895,94.8523,94.9797,15359.0
2024-11-15 11:30:00,97.0,97.1,96.82,96.88,34555.0,95.0091,95.107,94.8328,94.8915,34555.0
2024-11-15 11:40:00,96.9,97.06,96.87,97.02,10384.0,94.9111,95.0678,94.8817,95.0287,10384.0
2024-11-15 11:50:00,97.02,97.04,96.87,96.9,16487.0,95.0287,95.0482,94.8817,94.9111,16487.0
2024-11-15 12:00:00,96.93,96.94,96.63,96.65,28343.0,94.9405,94.9503,94.6467,94.6662,28343.0
2024-11-15 12:10:00,96.63,96.75,96.56,96.65,22589.0,94.6467,94.7642,94.5781,94.6662,22589.0
2024-11-15 12:20:00,96.65,96.68,96.52,96.62,22175.0,94.6662,94.6956,94.5389,94.6369,22175.0
2024-11-15 12:30:00,96.62,96.77,96.61,96.64,7050.0,94.6369,94.7838,94.6271,94.6565,7050.0
2024-11-15 12:40:00,96.64,96.8,96.57,96.59,10122.0,94.6565,94.8132,94.5879,94.6075,10122.0
2024-11-15 12:50:00,96.56,96.59,96.43,96.59,21384.0,94.5781,94.6075,94.4508,94.6075,21384.0
2024-11-15 13:00:00,96.54,96.67,96.41,96.67,29435.0,94.5585,94.6858,94.4312,94.6858,29435.0
2024-11-15 13:10:00,96.67,96.7,96.57,96.67,15206.0,94.6858,94.7152,94.5879,94.6858,15206.0
2024-11-15 13:20:00,96.66,96.85,96.64,96.84,15703.0,94.676,94.8621,94.6565,94.8523,15703.0
2024-11-15 13:30:00,96.84,96.93,96.79,96.89,6441.0,94.8523,94.9405,94.8034,94.9013,6441.0
2024-11-15 13:40:00,96.89,96.91,96.56,96.56,13120.0,94.9013,94.9209,94.5781,94.5781,13120.0
2024-11-15 13:50:00,96.56,96.6,96.5,96.59,9000.0,94.5781,94.6173,94.5193,94.6075,9000.0
2024-11-15 14:00:00,96.58,96.63,96.54,96.59,12334.0,94.5977,94.6467,94.5585,94.6075,12334.0
2024-11-15 14:10:00,96.59,96.64,96.49,96.59,19792.0,94.6075,94.6565,94.5095,94.6075,19792.0
2024-11-15 14:20:00,96.59,96.6,96.47,96.5,16364.0,94.6075,94.6173,94.4899,94.5193,16364.0
2024-11-15 14:30:00,96.5,96.69,96.47,96.64,10879.0,94.5193,94.7054,94.4899,94.6565,10879.0
2024-11-15 14:40:00,96.65,97.09,96.64,96.91,16401.0,94.6662,95.0972,94.6565,94.9209,16401.0
2024-11-15 14:50:00,96.91,96.92,96.74,96.75,11528.0,94.9209,94.9307,94.7544,94.7642,11528.0
2024-11-15 15:00:00,96.72,96.83,96.6,96.72,21702.0,94.7348,94.8426,94.6173,94.7348,21702.0
2024-11-15 15:10:00,96.71,96.98,96.7,96.98,33298.0,94.725,94.9895,94.7152,94.9895,33298.0
2024-11-15 15:20:00,96.99,97.06,96.73,96.87,50087.0,94.9993,95.0678,94.7446,94.8817,50087.0
2024-11-15 15:30:00,96.87,96.95,96.57,96.57,59915.0,94.8817,94.9601,94.5879,94.5879,59915.0
2024-11-15 15:40:00,96.59,96.78,96.43,96.73,125017.0,94.6075,94.7936,94.4508,94.7446,125017.0
2024-11-15 15:50:00,96.73,96.98,96.57,96.79,200253.0,94.7446,94.9895,94.5879,94.8034,200253.0
2024-11-18 09:30:00,97.39,97.44,96.58,97.07,21385.0,95.3911,95.44,94.5977,95.0776,21385.0
2024-11-18 09:40:00,97.06,97.08,96.51,96.61,18864.0,95.0678,95.0874,94.5291,94.6271,18864.0
2024-11-18 09:50:00,96.65,96.65,96.41,96.55,31330.0,94.6662,94.6662,94.4312,94.5683,31330.0
2024-11-18 10:00:00,96.55,96.65,96.36,96.47,17531.0,94.5683,94.6662,94.3822,94.4899,17531.0
2024-11-18 10:10:00,96.47,96.55,96.34,96.48,18489.0,94.4899,94.5683,94.3626,94.4997,18489.0
2024-11-18 10:20:00,96.61,96.9,96.5,96.87,20148.0,94.6271,94.9111,94.5193,94.8817,20148.0
2024-11-18 10:30:00,96.9,97.05,96.67,96.76,19332.0,94.9111,95.058,94.6858,94.774,19332.0
2024-11-18 10:40:00,96.79,96.93,96.68,96.69,8240.0,94.8034,94.9405,94.6956,94.7054,8240.0
2024-11-18 10:50:00,96.69,96.85,96.63,96.72,16520.0,94.7054,94.8621,94.6467,94.7348,16520.0
2024-11-18 11:00:00,96.76,97.34,96.71,97.34,23127.0,94.774,95.3421,94.725,95.3421,23127.0
2024-11-18 11:10:00,97.34,97.4,97.17,97.27,4509.0,95.3421,95.4009,95.1756,95.2735,4509.0
2024-11-18 11:20:00,97.3,97.54,97.26,97.39,10003.0,95.3029,95.538,95.2637,95.3911,10003.0
2024-11-18 11:30:00,97.34,97.55,97.28,97.4,24849.0,95.3421,95.5478,95.2833,95.4009,24849.0
2024-11-18 11:40:00,97.35,97.46,97.16,97.16,11816.0,95.3519,95.4596,95.1658,95.1658,11816.0
2024-11-18 11:50:00,97.02,97.12,97.0,97.09,9966.0,95.0287,95.1266,95.0091,95.0972,9966.0
2024-11-18 12:00:00,97.12,97.12,96.68,96.73,20154.0,95.1266,95.1266,94.6956,94.7446,20154.0
2024-11-18 12:10:00,96.72,96.81,96.55,96.56,10640.0,94.7348,94.823,94.5683,94.5781,10640.0
2024-11-18 12:20:00,96.6,96.75,96.57,96.7,7655.0,94.6173,94.7642,94.5879,94.7152,7655.0
2024-11-18 12:30:00,96.66,96.71,96.65,96.65,5030.0,94.676,94.725,94.6662,94.6662,5030.0
2024-11-18 12:40:00,96.67,96.83,96.65,96.81,17744.0,94.6858,94.8426,94.6662,94.823,17744.0
2024-11-18 12:50:00,96.8,96.88,96.69,96.87,8840.0,94.8132,94.8915,94.7054,94.8817,8840.0
2024-11-18 13:00:00,96.82,96.92,96.73,96.92,6980.0,94.8328,94.9307,94.7446,94.9307,6980.0
2024-11-18 13:10:00,96.92,96.94,96.82,96.91,7142.0,94.9307,94.9503,94.8328,94.9209,7142.0
2024-11-18 13:20:00,96.9,96.95,96.85,96.91,7739.0,94.9111,94.9601,94.8621,94.9209,7739.0
2024-11-18 13:30:00,96.92,97.15,96.92,97.15,8516.0,94.9307,95.156,94.9307,95.156,8516.0
2024-11-18 13:40:00,97.1,97.1,96.95,96.96,9017.0,95.107,95.107,94.9601,94.9699,9017.0
2024-11-18 13:50:00,96.98,97.34,96.97,97.34,10622.0,94.9895,95.3421,94.9797,95.3421,10622.0
2024-11-18 14:00:00,97.33,97.39,97.17,97.17,10357.0,95.3323,95.3911,95.1756,95.1756,10357.0
2024-11-18 14:10:00,97.12,97.2,97.04,97.09,9836.0,95.1266,95.205,95.0482,95.0972,9836.0
2024-11-18 14:20:00,97.09,97.09,96.97,97.02,9180.0,95.0972,95.0972,94.9797,95.0287,9180.0
2024-11-18 14:30:00,97.05,97.08,96.96,97.0,8457.0,95.058,95.0874,94.9699,95.0091,8457.0
2024-11-18 14:40:00,97.0,97.01,96.91,96.93,7328.0,95.0091,95.0189,94.9209,94.9405,7328.0
2024-11-18 14:50:00,96.96,97.14,96.95,97.11,9710.0,94.9699,95.1462,94.9601,95.1168,9710.0
2024-11-18 15:00:00,97.1,97.23,97.08,97.23,8466.0,95.107,95.2343,95.0874,95.2343,8466.0
2024-11-18 15:10:00,97.22,97.29,97.16,97.23,16039.0,95.2245,95.2931,95.1658,95.2343,16039.0
2024-11-18 15:20:00,97.24,97.33,97.14,97.15,13190.0,95.2441,95.3323,95.1462,95.156,13190.0
2024-11-18 15:30:00,97.13,97.15,96.84,96.96,21807.0,95.1364,95.156,94.8523,94.9699,21807.0
2024-11-18 15:40:00,96.95,97.09,96.91,97.04,24196.0,94.9601,95.0972,94.9209,95.0482,24196.0
2024-11-18 15:50:00,97.03,97.06,96.82,97.06,95831.0,95.0384,95.0678,94.8328,95.0678,95831.0
2024-11-19 09:30:00,96.85,97.03,96.33,96.5,35446.0,94.8621,95.0384,94.3528,94.5193,35446.0
2024-11-19 09:40:00,96.39,96.82,96.38,96.46,18287.0,94.4116,94.8328,94.4018,94.4801,18287.0
2024-11-19 09:50:00,96.46,96.5,96.21,96.26,15532.0,94.4801,94.5193,94.2353,94.2843,15532.0
2024-11-19 10:00:00,96.23,96.43,96.1,96.41,19096.0,94.2549,94.4508,94.1275,94.4312,19096.0
2024-11-19 10:10:00,96.39,96.55,96.27,96.46,11230.0,94.4116,94.5683,94.294,94.4801,11230.0
2024-11-19 10:20:00,96.5,96.73,96.4,96.7,9731.0,94.5193,94.7446,94.4214,94.7152,9731.0
2024-11-19 10:30:00,96.68,96.77,96.59,96.73,9146.0,94.6956,94.7838,94.6075,94.7446,9146.0
2024-11-19 10:40:00,96.76,96.79,96.57,96.64,8535.0,94.774,94.8034,94.5879,94.6565,8535.0
2024-11-19 10:50:00,96.6,96.76,96.53,96.66,7945.0,94.6173,94.774,94.5487,94.676,7945.0
2024-11-19 11:00:00,96.68,96.74,96.54,96.64,8649.0,94.6956,94.7544,94.5585,94.6565,8649.0
2024-11-19 11:10:00,96.65,96.85,96.64,96.76,9510.0,94.6662,94.8621,94.6565,94.774,9510.0
2024-11-19 11:20:00,96.76,96.83,96.68,96.81,9426.0,94.774,94.8426,94.6956,94.823,9426.0
2024-11-19 11:30:00,96.78,97.0,96.7,96.93,15645.0,94.7936,95.0091,94.7152,94.9405,15645.0
2024-11-19 11:40:00,96.93,96.99,96.9,96.96,8942.0,94.9405,94.9993,94.9111,94.9699,8942.0
2024-11-19 11:50:00,96.93,96.95,96.77,96.79,7200.0,94.9405,94.9601,94.7838,94.8034,7200.0
2024-11-19 12:00:00,96.81,96.85,96.7,96.85,7227.0,94.823,94.8621,94.7152,94.8621,7227.0
2024-11-19 12:10:00,96.83,97.06,96.83,97.04,10905.0,94.8426,95.0678,94.8426,95.0482,10905.0
2024-11-19 12:20:00,97.08,97.16,96.98,97.11,16213.0,95.0874,95.1658,94.9895,95.1168,16213.0
2024-11-19 12:30:00,97.11,97.25,97.05,97.17,10804.0,95.1168,95.2539,95.058,95.1756,10804.0
2024-11-19 12:40:00,97.16,97.19,97.0,97.01,10643.0,95.1658,95.1952,95.0091,95.0189,10643.0
2024-11-19 12:50:00,97.01,97.08,96.96,97.04,9116.0,95.0189,95.0874,94.9699,95.0482,9116.0
2024-11-19 13:00:00,97.03,97.04,96.95,97.01,6667.0,95.0384,95.0482,94.9601,95.0189,6667.0
2024-11-19 13:10:00,97.03,97.25,97.02,97.23,7674.0,95.0384,95.2539,95.0287,95.2343,7674.0
2024-11-19 13:20:00,97.22,97.28,97.18,97.24,10200.0,95.2245,95.2833,95.1854,95.2441,10200.0
2024-11-19 13:30:00,97.25,97.5,97.23,97.5,23744.0,95.2539,95.4988,95.2343,95.4988,23744.0
2024-11-19 13:40:00,97.5,97.77,97.49,97.62,63842.0,95.4988,95.7633,95.489,95.6163,63842.0
2024-11-19 13:50:00,97.62,97.82,97.61,97.79,8188.0,95.6163,95.8122,95.6065,95.7828,8188.0
2024-11-19 14:00:00,97.79,97.81,97.41,97.47,9300.0,95.7828,95.8024,95.4106,95.4694,9300.0
2024-11-19 14:10:00,97.47,97.56,97.32,97.32,16979.0,95.4694,95.5576,95.3225,95.3225,16979.0
2024-11-19 14:20:00,97.32,97.39,97.2,97.2,11974.0,95.3225,95.3911,95.205,95.205,11974.0
2024-11-19 14:30:00,97.2,97.33,97.08,97.18,89426.0,95.205,95.3323,95.0874,95.1854,89426.0
2024-11-19 14:40:00,97.19,97.38,97.08,97.34,36080.0,95.1952,95.3813,95.0874,95.3421,36080.0
2024-11-19 14:50:00,97.34,97.49,97.31,97.32,18818.0,95.3421,95.489,95.3127,95.3225,18818.0
2024-11-19 15:00:00,97.32,97.51,97.28,97.47,24384.0,95.3225,95.5086,95.2833,95.4694,24384.0
2024-11-19 15:10:00,97.46,97.53,97.3,97.53,144109.0,95.4596,95.5282,95.3029,95.5282,144109.0
2024-11-19 15:20:00,97.54,97.62,97.51,97.61,19438.0,95.538,95.6163,95.5086,95.6065,19438.0
2024-11-19 15:30:00,97.6,97.61,97.45,97.59,25021.0,95.5967,95.6065,95.4498,95.587,25021.0
2024-11-19 15:40:00,97.59,97.74,97.54,97.71,44733.0,95.587,95.7339,95.538,95.7045,44733.0
2024-11-19 15:50:00,97.74,97.83,97.66,97.81,169792.0,95.7339,95.822,95.6555,95.8024,169792.0
2024-11-20 09:30:00,98.0,98.43,97.44,97.57,37851.0,95.9885,96.4097,95.44,95.5674,37851.0
2024-11-20 09:40:00,97.57,97.84,97.33,97.84,17096.0,95.5674,95.8318,95.3323,95.8318,17096.0
2024-11-20 09:50:00,97.84,97.89,97.54,97.55,31276.0,95.8318,95.8808,95.538,95.5478,31276.0
2024-11-20 10:00:00,97.54,97.57,97.34,97.37,9378.0,95.538,95.5674,95.3421,95.3715,9378.0
2024-11-20 10:10:00,97.32,97.53,97.18,97.39,20571.0,95.3225,95.5282,95.1854,95.3911,20571.0
2024-11-20 10:20:00,97.35,97.4,97.19,97.2,47535.0,95.3519,95.4009,95.1952,95.205,47535.0
2024-11-20 10:30:00,97.2,97.66,97.19,97.55,15066.0,95.205,95.6555,95.1952,95.5478,15066.0
2024-11-20 10:40:00,97.55,97.56,97.31,97.36,52117.0,95.5478,95.5576,95.3127,95.3617,52117.0
2024-11-20 10:50:00,97.33,97.33,96.89,97.07,49542.0,95.3323,95.3323,94.9013,95.0776,49542.0
2024-11-20 11:00:00,97.13,97.22,96.78,96.83,32390.0,95.1364,95.2245,94.7936,94.8426,32390.0
2024-11-20 11:10:00,96.82,96.97,96.76,96.95,10435.0,94.8328,94.9797,94.774,94.9601,10435.0
2024-11-20 11:20:00,96.98,96.99,96.58,96.78,45701.0,94.9895,94.9993,94.5977,94.7936,45701.0
2024-11-20 11:30:00,96.76,97.07,96.72,97.01,35063.0,94.774,95.0776,94.7348,95.0189,35063.0
2024-11-20 11:40:00,96.99,97.2,96.96,97.19,10025.0,94.9993,95.205,94.9699,95.1952,10025.0
2024-11-20 11:50:00,97.15,97.26,97.12,97.19,6329.0,95.156,95.2637,95.1266,95.1952,6329.0
2024-11-20 12:00:00,97.21,97.28,97.1,97.13,16508.0,95.2148,95.2833,95.107,95.1364,16508.0
2024-11-20 12:10:00,97.12,97.19,97.04,97.16,16338.0,95.1266,95.1952,95.0482,95.1658,16338.0
2024-11-20 12:20:00,97.15,97.42,97.0,97.42,28174.0,95.156,95.4204,95.0091,95.4204,28174.0
2024-11-20 12:30:00,97.44,97.5,97.3,97.46,17849.0,95.44,95.4988,95.3029,95.4596,17849.0
2024-11-20 12:40:00,97.44,97.47,97.23,97.37,11870.0,95.44,95.4694,95.2343,95.3715,11870.0
2024-11-20 12:50:00,97.37,97.45,97.25,97.29,27229.0,95.3715,95.4498,95.2539,95.2931,27229.0
2024-11-20 13:00:00,97.28,97.35,97.2,97.2,11930.0,95.2833,95.3519,95.205,95.205,11930.0
2024-11-20 13:10:00,97.2,97.38,97.2,97.3,10216.0,95.205,95.3813,95.205,95.3029,10216.0
2024-11-20 13:20:00,97.33,97.5,97.32,97.49,7754.0,95.3323,95.4988,95.3225,95.489,7754.0
2024-11-20 13:30:00,97.47,97.5,97.4,97.4,12062.0,95.4694,95.4988,95.4009,95.4009,12062.0
2024-11-20 13:40:00,97.39,97.4,97.25,97.37,11693.0,95.3911,95.4009,95.2539,95.3715,11693.0
2024-11-20 13:50:00,97.38,97.44,97.34,97.44,10219.0,95.3813,95.44,95.3421,95.44,10219.0
2024-11-20 14:00:00,97.4,97.51,97.39,97.41,11117.0,95.4009,95.5086,95.3911,95.4106,11117.0
2024-11-20 14:10:00,97.39,97.44,97.36,97.36,11142.0,95.3911,95.44,95.3617,95.3617,11142.0
2024-11-20 14:20:00,97.4,97.48,97.32,97.45,23516.0,95.4009,95.4792,95.3225,95.4498,23516.0
2024-11-20 14:30:00,97.44,97.59,97.44,97.54,13347.0,95.44,95.587,95.44,95.538,13347.0
2024-11-20 14:40:00,97.54,97.63,97.49,97.52,14119.0,95.538,95.6261,95.489,95.5184,14119.0
2024-11-20 14:50:00,97.52,97.57,97.5,97.55,18343.0,95.5184,95.5674,95.4988,95.5478,18343.0
2024-11-20 15:00:00,97.54,97.62,97.48,97.61,17507.0,95.538,95.6163,95.4792,95.6065,17507.0
2024-11-20 15:10:00,97.6,97.63,97.44,97.5,28898.0,95.5967,95.6261,95.44,95.4988,28898.0
2024-11-20 15:20:00,97.5,97.52,97.41,97.47,21489.0,95.4988,95.5184,95.4106,95.4694,21489.0
2024-11-20 15:30:00,97.48,97.82,97.47,97.8,32492.0,95.4792,95.8122,95.4694,95.7926,32492.0
2024-11-20 15:40:00,97.82,97.87,97.67,97.78,34988.0,95.8122,95.8612,95.6653,95.7731,34988.0
2024-11-20 15:50:00,97.8,98.04,97.78,98.02,121727.0,95.7926,96.0277,95.7731,96.0081,121727.0
2024-11-21 09:30:00,98.61,98.89,98.07,98.39,75942.0,96.586,96.8603,96.0571,96.3705,75942.0
2024-11-21 09:40:00,98.41,99.06,98.25,98.95,42036.0,96.3901,97.0268,96.2334,96.919,42036.0
2024-11-21 09:50:00,99.08,99.14,98.7,98.88,72619.0,97.0464,97.1051,96.6742,96.8505,72619.0
2024-11-21 10:00:00,98.93,98.93,98.28,98.45,10691.0,96.8994,96.8994,96.2628,96.4293,10691.0
2024-11-21 10:10:00,98.45,98.78,98.45,98.69,58590.0,96.4293,96.7525,96.4293,96.6644,58590.0
2024-11-21 10:20:00,98.68,98.75,98.56,98.72,20127.0,96.6546,96.7231,96.537,96.6938,20127.0
2024-11-21 10:30:00,98.66,98.8,98.55,98.7,17535.0,96.635,96.7721,96.5272,96.6742,17535.0
2024-11-21 10:40:00,98.7,99.02,98.7,99.0,15131.0,96.6742,96.9876,96.6742,96.968,15131.0
2024-11-21 10:50:00,99.01,99.24,98.91,99.2,9653.0,96.9778,97.2031,96.8799,97.1639,9653.0
2024-11-21 11:00:00,99.23,99.51,99.21,99.48,76272.0,97.1933,97.4675,97.1737,97.4382,76272.0
2024-11-21 11:10:00,99.52,99.59,99.17,99.47,45691.0,97.4773,97.5459,97.1345,97.4284,45691.0
2024-11-21 11:20:00,99.52,99.74,99.48,99.66,19330.0,97.4773,97.6928,97.4382,97.6145,19330.0
2024-11-21 11:30:00,99.63,99.65,99.43,99.44,47023.0,97.5851,97.6047,97.3892,97.399,47023.0
2024-11-21 11:40:00,99.46,99.55,99.22,99.24,23704.0,97.4186,97.5067,97.1835,97.2031,23704.0
2024-11-21 11:50:00,99.25,99.38,99.21,99.33,11032.0,97.2129,97.3402,97.1737,97.2912,11032.0
2024-11-21 12:00:00,99.34,99.49,99.21,99.48,17068.0,97.301,97.448,97.1737,97.4382,17068.0
2024-11-21 12:10:00,99.49,99.57,99.43,99.53,15478.0,97.448,97.5263,97.3892,97.4871,15478.0
2024-11-21 12:20:00,99.53,99.89,99.52,99.81,38507.0,97.4871,97.8397,97.4773,97.7614,38507.0
2024-11-21 12:30:00,99.84,100.12,99.82,100.11,8161.0,97.7908,98.065,97.7712,98.0552,8161.0
2024-11-21 12:40:00,100.11,100.16,100.02,100.02,15876.0,98.0552,98.1042,97.9671,97.9671,15876.0
2024-11-21 12:50:00,99.99,100.07,99.83,99.97,12100.0,97.9377,98.016,97.781,97.9181,12100.0
2024-11-21 13:00:00,99.98,100.14,99.91,100.14,7506.0,97.9279,98.0846,97.8593,98.0846,7506.0
2024-11-21 13:10:00,100.14,100.21,99.96,100.02,14342.0,98.0846,98.1532,97.9083,97.9671,14342.0
2024-11-21 13:20:00,100.04,100.07,100.0,100.04,8317.0,97.9867,98.016,97.9475,97.9867,8317.0
2024-11-21 13:30:00,100.05,100.05,99.66,99.7,9918.0,97.9965,97.9965,97.6145,97.6536,9918.0
2024-11-21 13:40:00,99.65,99.87,99.65,99.8,17633.0,97.6047,97.8202,97.6047,97.7516,17633.0
2024-11-21 13:50:00,99.81,99.83,99.69,99.72,11589.0,97.7614,97.781,97.6438,97.6732,11589.0
2024-11-21 14:00:00,99.73,99.76,99.59,99.59,10961.0,97.683,97.7124,97.5459,97.5459,10961.0
2024-11-21 14:10:00,99.61,99.69,99.56,99.61,11175.0,97.5655,97.6438,97.5165,97.5655,11175.0
2024-11-21 14:20:00,99.61,99.76,99.6,99.65,11764.0,97.5655,97.7124,97.5557,97.6047,11764.0
2024-11-21 14:30:00,99.64,99.76,99.59,99.64,15610.0,97.5949,97.7124,97.5459,97.5949,15610.0
2024-11-21 14:40:00,99.65,99.71,99.63,99.71,11504.0,97.6047,97.6634,97.5851,97.6634,11504.0
2024-11-21 14:50:00,99.71,99.96,99.67,99.85,27002.0,97.6634,97.9083,97.6243,97.8006,27002.0
2024-11-21 15:00:00,99.86,99.98,99.85,99.97,12745.0,97.8104,97.9279,97.8006,97.9181,12745.0
2024-11-21 15:10:00,99.96,100.14,99.96,100.11,14585.0,97.9083,98.0846,97.9083,98.0552,14585.0
2024-11-21 15:20:00,100.12,100.12,100.0,100.06,17657.0,98.065,98.065,97.9475,98.0063,17657.0
2024-11-21 15:30:00,100.02,100.09,99.92,99.94,20583.0,97.9671,98.0356,97.8691,97.8887,20583.0
2024-11-21 15:40:00,99.94,100.0,99.77,99.86,72800.0,97.8887,97.9475,97.7222,97.8104,72800.0
2024-11-21 15:50:00,99.83,100.03,99.72,99.95,120033.0,97.781,97.9769,97.6732,97.8985,120033.0
2024-11-22 09:30:00,100.4,100.66,99.87,100.66,47009.0,98.3393,98.5939,97.8202,98.5939,47009.0
2024-11-22 09:40:00,100.5,100.5,100.07,100.08,32173.0,98.4372,98.4372,98.016,98.0258,32173.0
2024-11-22 09:50:00,100.08,100.14,99.77,99.94,13534.0,98.0258,98.0846,97.7222,97.8887,13534.0
2024-11-22 10:00:00,99.95,99.95,99.36,99.41,27248.0,97.8985,97.8985,97.3206,97.3696,27248.0
2024-11-22 10:10:00,99.33,99.46,99.17,99.18,9455.0,97.2912,97.4186,97.1345,97.1443,9455.0
2024-11-22 10:20:00,99.27,99.7,99.21,99.45,25876.0,97.2325,97.6536,97.1737,97.4088,25876.0
2024-11-22 10:30:00,99.45,100.08,99.43,100.08,24462.0,97.4088,98.0258,97.3892,98.0258,24462.0
2024-11-22 10:40:00,100.13,100.47,100.12,100.27,32064.0,98.0748,98.4078,98.065,98.2119,32064.0
2024-11-22 10:50:00,100.28,100.28,99.92,100.03,7676.0,98.2217,98.2217,97.8691,97.9769,7676.0
2024-11-22 11:00:00,100.06,100.06,99.66,99.73,16889.0,98.0063,98.0063,97.6145,97.683,16889.0
2024-11-22 11:10:00,99.67,99.85,99.36,99.41,48820.0,97.6243,97.8006,97.3206,97.3696,48820.0
2024-11-22 11:20:00,99.36,99.46,99.25,99.28,21051.0,97.3206,97.4186,97.2129,97.2423,21051.0
2024-11-22 11:30:00,99.36,99.51,99.29,99.48,14461.0,97.3206,97.4675,97.2521,97.4382,14461.0
2024-11-22 11:40:00,99.52,99.72,99.47,99.72,4503.0,97.4773,97.6732,97.4284,97.6732,4503.0
2024-11-22 11:50:00,99.72,99.91,99.66,99.84,6950.0,97.6732,97.8593,97.6145,97.7908,6950.0
2024-11-22 12:00:00,99.81,99.92,99.78,99.87,9304.0,97.7614,97.8691,97.732,97.8202,9304.0
2024-11-22 12:10:00,99.84,99.92,99.75,99.75,7653.0,97.7908,97.8691,97.7026,97.7026,7653.0
2024-11-22 12:20:00,99.8,99.81,99.56,99.56,6196.0,97.7516,97.7614,97.5165,97.5165,6196.0
2024-11-22 12:30:00,99.53,99.59,99.48,99.57,9386.0,97.4871,97.5459,97.4382,97.5263,9386.0
2024-11-22 12:40:00,99.57,99.69,99.56,99.68,6893.0,97.5263,97.6438,97.5165,97.6341,6893.0
2024-11-22 12:50:00,99.68,99.74,99.6,99.74,7289.0,97.6341,97.6928,97.5557,97.6928,7289.0
2024-11-22 13:00:00,99.75,99.87,99.68,99.85,14193.0,97.7026,97.8202,97.6341,97.8006,14193.0
2024-11-22 13:10:00,99.84,99.87,99.75,99.84,11511.0,97.7908,97.8202,97.7026,97.7908,11511.0
2024-11-22 13:20:00,99.82,99.94,99.75,99.79,14706.0,97.7712,97.8887,97.7026,97.7418,14706.0
2024-11-22 13:30:00,99.81,99.92,99.77,99.92,18741.0,97.7614,97.8691,97.7222,97.8691,18741.0
2024-11-22 13:40:00,99.92,99.96,99.87,99.93,6529.0,97.8691,97.9083,97.8202,97.8789,6529.0
2024-11-22 13:50:00,99.88,100.26,99.83,100.16,23338.0,97.8299,98.2021,97.781,98.1042,23338.0
2024-11-22 14:00:00,100.15,100.26,100.14,100.22,11835.0,98.0944,98.2021,98.0846,98.163,11835.0
2024-11-22 14:10:00,100.23,100.23,99.97,100.03,26313.0,98.1728,98.1728,97.9181,97.9769,26313.0
2024-11-22 14:20:00,100.03,100.1,99.58,99.78,59263.0,97.9769,98.0454,97.5361,97.732,59263.0
2024-11-22 14:30:00,99.79,100.12,99.78,100.09,19407.0,97.7418,98.065,97.732,98.0356,19407.0
2024-11-22 14:40:00,100.08,100.1,99.96,99.96,17081.0,98.0258,98.0454,97.9083,97.9083,17081.0
2024-11-22 14:50:00,99.97,100.07,99.93,100.04,16256.0,97.9181,98.016,97.8789,97.9867,16256.0
2024-11-22 15:00:00,100.06,100.06,99.75,99.83,15672.0,98.0063,98.0063,97.7026,97.781,15672.0
2024-11-22 15:10:00,99.83,99.86,99.66,99.7,23987.0,97.781,97.8104,97.6145,97.6536,23987.0
2024-11-22 15:20:00,99.68,99.79,99.61,99.66,25958.0,97.6341,97.7418,97.5655,97.6145,25958.0
2024-11-22 15:30:00,99.67,99.74,99.37,99.37,221127.0,97.6243,97.6928,97.3304,97.3304,221127.0
2024-11-22 15:40:00,99.38,99.54,99.32,99.49,42871.0,97.3402,97.4969,97.2814,97.448,42871.0
2024-11-22 15:50:00,99.46,99.75,99.42,99.62,175268.0,97.4186,97.7026,97.3794,97.5753,175268.0
2024-11-25 09:30:00,100.94,101.87,100.92,101.75,55087.0,98.8682,99.7791,98.8486,99.6616,55087.0
2024-11-25 09:40:00,101.72,102.15,101.68,102.05,30626.0,99.6322,100.0534,99.593,99.9554,30626.0
2024-11-25 09:50:00,101.97,102.34,101.77,101.88,58380.0,99.8771,100.2395,99.6812,99.7889,58380.0
2024-11-25 10:00:00,101.81,102.09,101.67,101.96,30622.0,99.7203,99.9946,99.5832,99.8673,30622.0
2024-11-25 10:10:00,101.95,102.31,101.59,102.31,49541.0,99.8575,100.2101,99.5049,100.2101,49541.0
2024-11-25 10:20:00,102.27,102.53,102.04,102.53,77953.0,100.1709,100.4256,99.9456,100.4256,77953.0
2024-11-25 10:30:00,102.57,102.84,102.42,102.84,33846.0,100.4647,100.7292,100.3178,100.7292,33846.0
2024-11-25 10:40:00,102.79,102.82,102.26,102.56,31699.0,100.6802,100.7096,100.1611,100.4549,31699.0
2024-11-25 10:50:00,102.49,103.39,102.49,103.03,111969.0,100.3864,101.2679,100.3864,100.9153,111969.0
2024-11-25 11:00:00,103.02,103.04,102.53,102.55,25606.0,100.9055,100.9251,100.4256,100.4451,25606.0
2024-11-25 11:10:00,102.61,103.01,102.57,102.57,42585.0,100.5039,100.8957,100.4647,100.4647,42585.0
2024-11-25 11:20:00,102.55,102.56,102.23,102.23,11441.0,100.4451,100.4549,100.1317,100.1317,11441.0
2024-11-25 11:30:00,102.25,102.25,101.93,102.19,15929.0,100.1513,100.1513,99.8379,100.0925,15929.0
2024-11-25 11:40:00,102.2,102.28,102.05,102.2,17728.0,100.1023,100.1807,99.9554,100.1023,17728.0
2024-11-25 11:50:00,102.21,102.24,102.07,102.14,10016.0,100.1121,100.1415,99.975,100.0436,10016.0
2024-11-25 12:00:00,102.08,102.35,102.08,102.26,43211.0,99.9848,100.2493,99.9848,100.1611,43211.0
2024-11-25 12:10:00,102.25,102.31,101.89,102.06,12697.0,100.1513,100.2101,99.7987,99.9652,12697.0
2024-11-25 12:20:00,102.03,102.19,101.91,101.99,41254.0,99.9358,100.0925,99.8183,99.8966,41254.0
2024-11-25 12:30:00,101.98,102.15,101.66,101.69,44890.0,99.8868,100.0534,99.5734,99.6028,44890.0
2024-11-25 12:40:00,101.71,101.82,101.47,101.47,12551.0,99.6224,99.7301,99.3873,99.3873,12551.0
2024-11-25 12:50:00,101.47,101.55,101.34,101.34,15238.0,99.3873,99.4657,99.26,99.26,15238.0
2024-11-25 13:00:00,101.34,101.55,101.3,101.34,15879.0,99.26,99.4657,99.2208,99.26,15879.0
2024-11-25 13:10:00,101.31,101.44,101.27,101.44,20514.0,99.2306,99.3579,99.1914,99.3579,20514.0
2024-11-25 13:20:00,101.42,101.46,101.34,101.35,11704.0,99.3383,99.3775,99.26,99.2698,11704.0
2024-11-25 13:30:00,101.32,101.61,101.31,101.59,23713.0,99.2404,99.5244,99.2306,99.5049,23713.0
2024-11-25 13:40:00,101.59,101.59,101.35,101.42,19821.0,99.5049,99.5049,99.2698,99.3383,19821.0
2024-11-25 13:50:00,101.45,101.46,101.36,101.39,15245.0,99.3677,99.3775,99.2796,99.309,15245.0
2024-11-25 14:00:00,101.39,101.63,101.26,101.63,18905.0,99.309,99.544,99.1816,99.544,18905.0
2024-11-25 14:10:00,101.59,101.6,101.31,101.34,14782.0,99.5049,99.5146,99.2306,99.26,14782.0
2024-11-25 14:20:00,101.35,101.35,101.06,101.18,14232.0,99.2698,99.2698,98.9857,99.1033,14232.0
2024-11-25 14:30:00,101.17,101.64,101.06,101.48,47400.0,99.0935,99.5538,98.9857,99.3971,47400.0
2024-11-25 14:40:00,101.43,101.73,101.42,101.57,12601.0,99.3481,99.642,99.3383,99.4853,12601.0
2024-11-25 14:50:00,101.57,101.59,101.39,101.54,19091.0,99.4853,99.5049,99.309,99.4559,19091.0
2024-11-25 15:00:00,101.52,101.65,101.42,101.48,20064.0,99.4363,99.5636,99.3383,99.3971,20064.0
2024-11-25 15:10:00,101.5,101.73,101.5,101.66,20179.0,99.4167,99.642,99.4167,99.5734,20179.0
2024-11-25 15:20:00,101.66,101.82,101.63,101.81,24468.0,99.5734,99.7301,99.544,99.7203,24468.0
2024-11-25 15:30:00,101.82,101.95,101.76,101.82,25210.0,99.7301,99.8575,99.6714,99.7301,25210.0
2024-11-25 15:40:00,101.82,101.9,101.6,101.68,46242.0,99.7301,99.8085,99.5146,99.593,46242.0
2024-11-25 15:50:00,101.66,101.68,101.21,101.34,219248.0,99.5734,99.593,99.1327,99.26,219248.0
2024-11-26 09:30:00,101.92,102.65,101.82,102.5,28285.0,99.8281,100.5431,99.7301,100.3962,28285.0
2024-11-26 09:40:00,102.48,102.48,101.6,101.95,15738.0,100.3766,100.3766,99.5146,99.8575,15738.0
2024-11-26 09:50:00,101.95,102.3,101.83,102.3,23944.0,99.8575,100.2003,99.7399,100.2003,23944.0
2024-11-26 10:00:00,102.18,102.72,102.01,102.52,86709.0,100.0827,100.6117,99.9162,100.4158,86709.0
2024-11-26 10:10:00,102.49,102.87,102.43,102.65,74125.0,100.3864,100.7586,100.3276,100.5431,74125.0
2024-11-26 10:20:00,102.67,103.17,102.3,102.47,48429.0,100.5627,101.0524,100.2003,100.3668,48429.0
2024-11-26 10:30:00,102.42,102.58,102.23,102.51,19975.0,100.3178,100.4745,100.1317,100.406,19975.0
2024-11-26 10:40:00,102.51,102.8,102.39,102.59,30815.0,100.406,100.69,100.2884,100.4843,30815.0
2024-11-26 10:50:00,102.64,102.76,102.32,102.32,21010.0,100.5333,100.6508,100.2199,100.2199,21010.0
2024-11-26 11:00:00,102.38,102.6,102.27,102.6,25906.0,100.2786,100.4941,100.1709,100.4941,25906.0
2024-11-26 11:10:00,102.59,102.91,102.42,102.51,24341.0,100.4843,100.7978,100.3178,100.406,24341.0
2024-11-26 11:20:00,102.44,102.54,102.23,102.28,22400.0,100.3374,100.4354,100.1317,100.1807,22400.0
2024-11-26 11:30:00,102.33,102.33,102.1,102.21,16656.0,100.2297,100.2297,100.0044,100.1121,16656.0
2024-11-26 11:40:00,102.23,102.4,102.07,102.08,53236.0,100.1317,100.2982,99.975,99.9848,53236.0
2024-11-26 11:50:00,102.12,102.27,102.06,102.23,16648.0,100.024,100.1709,99.9652,100.1317,16648.0
2024-11-26 12:00:00,102.2,102.24,101.95,102.05,14438.0,100.1023,100.1415,99.8575,99.9554,14438.0
2024-11-26 12:10:00,102.05,102.08,101.56,101.59,28103.0,99.9554,99.9848,99.4755,99.5049,28103.0
2024-11-26 12:20:00,101.63,101.81,101.55,101.67,26479.0,99.544,99.7203,99.4657,99.5832,26479.0
2024-11-26 12:30:00,101.69,101.82,101.57,101.77,17144.0,99.6028,99.7301,99.4853,99.6812,17144.0
2024-11-26 12:40:00,101.8,101.89,101.59,101.63,13903.0,99.7105,99.7987,99.5049,99.544,13903.0
2024-11-26 12:50:00,101.61,101.68,101.46,101.51,23077.0,99.5244,99.593,99.3775,99.4265,23077.0
2024-11-26 13:00:00,101.53,101.56,101.43,101.5,22262.0,99.4461,99.4755,99.3481,99.4167,22262.0
2024-11-26 13:10:00,101.5,101.51,101.25,101.4,28878.0,99.4167,99.4265,99.1718,99.3188,28878.0
2024-11-26 13:20:00,101.4,101.93,101.39,101.88,35275.0,99.3188,99.8379,99.309,99.7889,35275.0
2024-11-26 13:30:00,101.9,102.05,101.85,101.99,24394.0,99.8085,99.9554,99.7595,99.8966,24394.0
2024-11-26 13:40:00,101.95,102.0,101.8,101.93,14094.0,99.8575,99.9064,99.7105,99.8379,14094.0
2024-11-26 13:50:00,101.95,102.11,101.91,101.95,27165.0,99.8575,100.0142,99.8183,99.8575,27165.0
2024-11-26 14:00:00,101.95,102.16,101.93,101.98,24314.0,99.8575,100.0632,99.8379,99.8868,24314.0
2024-11-26 14:10:00,101.98,102.1,101.92,101.93,22309.0,99.8868,100.0044,99.8281,99.8379,22309.0
2024-11-26 14:20:00,101.93,102.0,101.79,101.95,27164.0,99.8379,99.9064,99.7007,99.8575,27164.0
2024-11-26 14:30:00,101.95,101.97,101.74,101.94,18470.0,99.8575,99.8771,99.6518,99.8477,18470.0
2024-11-26 14:40:00,101.89,101.99,101.86,101.99,19947.0,99.7987,99.8966,99.7693,99.8966,19947.0
2024-11-26 14:50:00,101.94,101.96,101.74,101.84,17635.0,99.8477,99.8673,99.6518,99.7497,17635.0
2024-11-26 15:00:00,101.83,102.01,101.79,101.94,30696.0,99.7399,99.9162,99.7007,99.8477,30696.0
2024-11-26 15:10:00,101.91,101.97,101.85,101.86,23011.0,99.8183,99.8771,99.7595,99.7693,23011.0
2024-11-26 15:20:00,101.82,102.19,101.8,102.19,28530.0,99.7301,100.0925,99.7105,100.0925,28530.0
2024-11-26 15:30:00,102.19,102.19,101.84,101.86,27742.0,100.0925,100.0925,99.7497,99.7693,27742.0
2024-11-26 15:40:00,101.87,101.91,101.75,101.75,36401.0,99.7791,99.8183,99.6616,99.6616,36401.0
2024-11-26 15:50:00,101.73,101.83,101.62,101.63,147946.0,99.642,99.7399,99.5342,99.544,147946.0
2024-11-27 09:30:00,101.32,101.41,100.38,100.68,41287.0,99.2404,99.3285,98.3197,98.6135,41287.0
2024-11-27 09:40:00,100.87,101.3,100.77,101.11,13786.0,98.7996,99.2208,98.7017,99.0347,13786.0
2024-11-27 09:50:00,101.12,101.12,100.41,100.55,20581.0,99.0445,99.0445,98.3491,98.4862,20581.0
2024-11-27 10:00:00,100.55,100.8,100.38,100.72,35569.0,98.4862,98.7311,98.3197,98.6527,35569.0
2024-11-27 10:10:00,100.72,100.72,100.0,100.03,46451.0,98.6527,98.6527,97.9475,97.9769,46451.0
2024-11-27 10:20:00,100.01,100.12,99.76,99.83,13425.0,97.9573,98.065,97.7124,97.781,13425.0
2024-11-27 10:30:00,99.85,99.86,99.18,99.29,28073.0,97.8006,97.8104,97.1443,97.2521,28073.0
2024-11-27 10:40:00,99.29,99.44,99.22,99.27,12848.0,97.2521,97.399,97.1835,97.2325,12848.0
2024-11-27 10:50:00,99.24,99.24,98.8,99.17,48270.0,97.2031,97.2031,96.7721,97.1345,48270.0
2024-11-27 11:00:00,99.17,99.28,99.03,99.25,28108.0,97.1345,97.2423,96.9974,97.2129,28108.0
2024-11-27 11:10:00,99.25,99.31,99.14,99.16,23504.0,97.2129,97.2716,97.1051,97.1247,23504.0
2024-11-27 11:20:00,99.16,99.26,99.06,99.12,11532.0,97.1247,97.2227,97.0268,97.0855,11532.0
2024-11-27 11:30:00,99.1,99.46,99.1,99.41,46777.0,97.066,97.4186,97.066,97.3696,46777.0
2024-11-27 11:40:00,99.41,99.41,99.0,99.01,8540.0,97.3696,97.3696,96.968,96.9778,8540.0
2024-11-27 11:50:00,99.03,99.04,98.94,98.95,17247.0,96.9974,97.0072,96.9092,96.919,17247.0
2024-11-27 12:00:00,98.92,98.92,98.63,98.7,10619.0,96.8897,96.8897,96.6056,96.6742,10619.0
2024-11-27 12:10:00,98.73,99.04,98.73,99.03,27647.0,96.7036,97.0072,96.7036,96.9974,27647.0
2024-11-27 12:20:00,99.07,99.12,98.89,99.12,5853.0,97.0366,97.0855,96.8603,97.0855,5853.0
2024-11-27 12:30:00,99.12,99.15,99.01,99.07,8973.0,97.0855,97.1149,96.9778,97.0366,8973.0
2024-11-27 12:40:00,99.08,99.08,98.9,99.04,8502.0,97.0464,97.0464,96.8701,97.0072,8502.0
2024-11-27 12:50:00,99.04,99.05,98.9,98.9,12879.0,97.0072,97.017,96.8701,96.8701,12879.0
2024-11-27 13:00:00,98.88,98.89,98.81,98.84,4629.0,96.8505,96.8603,96.7819,96.8113,4629.0
2024-11-27 13:10:00,98.84,99.14,98.84,99.06,21456.0,96.8113,97.1051,96.8113,97.0268,21456.0
2024-11-27 13:20:00,99.05,99.07,98.97,99.0,18288.0,97.017,97.0366,96.9386,96.968,18288.0
2024-11-27 13:30:00,98.96,99.0,98.82,99.0,22135.0,96.9288,96.968,96.7917,96.968,22135.0
2024-11-27 13:40:00,99.0,99.0,98.87,98.92,13672.0,96.968,96.968,96.8407,96.8897,13672.0
2024-11-27 13:50:00,98.92,99.14,98.9,99.14,6726.0,96.8897,97.1051,96.8701,97.1051,6726.0
2024-11-27 14:00:00,99.17,99.2,98.99,99.0,25731.0,97.1345,97.1639,96.9582,96.968,25731.0
2024-11-27 14:10:00,99.0,99.41,99.0,99.35,28138.0,96.968,97.3696,96.968,97.3108,28138.0
2024-11-27 14:20:00,99.37,99.55,99.28,99.45,20145.0,97.3304,97.5067,97.2423,97.4088,20145.0
2024-11-27 14:30:00,99.45,100.0,99.45,99.98,37928.0,97.4088,97.9475,97.4088,97.9279,37928.0
2024-11-27 14:40:00,99.99,100.04,99.91,99.98,11634.0,97.9377,97.9867,97.8593,97.9279,11634.0
2024-11-27 14:50:00,100.0,100.06,99.92,99.94,19109.0,97.9475,98.0063,97.8691,97.8887,19109.0
2024-11-27 15:00:00,99.94,100.13,99.93,100.1,29952.0,97.8887,98.0748,97.8789,98.0454,29952.0
2024-11-27 15:10:00,100.11,100.15,100.06,100.12,14298.0,98.0552,98.0944,98.0063,98.065,14298.0
2024-11-27 15:20:00,100.1,100.22,99.94,100.17,33287.0,98.0454,98.163,97.8887,98.114,33287.0
2024-11-27 15:30:00,100.17,100.43,100.14,100.3,28493.0,98.114,98.3687,98.0846,98.2413,28493.0
2024-11-27 15:40:00,100.3,100.35,100.12,100.18,49003.0,98.2413,98.2903,98.065,98.1238,49003.0
2024-11-27 15:50:00,100.2,100.31,99.94,100.05,114622.0,98.1434,98.2511,97.8887,97.9965,114622.0
2024-11-29 09:30:00,100.13,101.0,99.97,100.9,22850.0,98.0748,98.927,97.9181,98.829,22850.0
2024-11-29 09:40:00,100.9,101.27,100.9,101.22,14093.0,98.829,99.1914,98.829,99.1424,14093.0
2024-11-29 09:50:00,101.17,101.87,101.17,101.59,11645.0,99.0935,99.7791,99.0935,99.5049,11645.0
2024-11-29 10:00:00,101.6,101.68,101.4,101.45,11402.0,99.5146,99.593,99.3188,99.3677,11402.0
2024-11-29 10:10:00,101.45,101.66,101.17,101.48,24985.0,99.3677,99.5734,99.0935,99.3971,24985.0
2024-11-29 10:20:00,101.53,101.62,101.36,101.45,15828.0,99.4461,99.5342,99.2796,99.3677,15828.0
2024-11-29 10:30:00,101.32,101.46,101.2,101.35,19944.0,99.2404,99.3775,99.1229,99.2698,19944.0
2024-11-29 10:40:00,101.36,101.41,101.01,101.29,22361.0,99.2796,99.3285,98.9368,99.211,22361.0
2024-11-29 10:50:00,101.26,101.7,101.26,101.53,30777.0,99.1816,99.6126,99.1816,99.4461,30777.0
2024-11-29 11:00:00,101.53,101.67,101.46,101.63,18183.0,99.4461,99.5832,99.3775,99.544,18183.0
2024-11-29 11:10:00,101.63,101.7,101.49,101.53,24613.0,99.544,99.6126,99.4069,99.4461,24613.0
2024-11-29 11:20:00,101.55,101.85,101.5,101.82,33012.0,99.4657,99.7595,99.4167,99.7301,33012.0
2024-11-29 11:30:00,101.82,102.2,101.7,102.16,31994.0,99.7301,100.1023,99.6126,100.0632,31994.0
2024-11-29 11:40:00,102.2,102.28,102.02,102.09,38332.0,100.1023,100.1807,99.926,99.9946,38332.0
2024-11-29 11:50:00,102.12,102.24,102.03,102.23,48015.0,100.024,100.1415,99.9358,100.1317,48015.0
2024-11-29 12:00:00,102.22,102.26,102.11,102.18,44598.0,100.1219,100.1611,100.0142,100.0827,44598.0
2024-11-29 12:10:00,102.17,102.32,102.11,102.28,17763.0,100.0729,100.2199,100.0142,100.1807,17763.0
2024-11-29 12:20:00,102.29,102.3,101.74,101.85,73316.0,100.1905,100.2003,99.6518,99.7595,73316.0
2024-11-29 12:30:00,101.81,101.94,101.47,101.61,52600.0,99.7203,99.8477,99.3873,99.5244,52600.0
2024-11-29 12:40:00,101.61,101.85,101.55,101.83,51447.0,99.5244,99.7595,99.4657,99.7399,51447.0
2024-11-29 12:50:00,101.83,102.0,101.29,101.32,122854.0,99.7399,99.9064,99.211,99.2404,122854.0
2024-12-02 09:30:00,101.82,102.67,101.46,101.73,48488.0,99.7301,100.5627,99.3775,99.642,48488.0
2024-12-02 09:40:00,101.78,102.13,101.44,102.08,16854.0,99.691,100.0338,99.3579,99.9848,16854.0
2024-12-02 09:50:00,102.09,103.13,102.07,103.0,90392.0,99.9946,101.0132,99.975,100.8859,90392.0
2024-12-02 10:00:00,102.94,103.23,102.63,102.98,77446.0,100.8271,101.1112,100.5235,100.8663,77446.0
2024-12-02 10:10:00,103.05,103.61,102.87,103.49,40698.0,100.9349,101.4834,100.7586,101.3659,40698.0
2024-12-02 10:20:00,103.45,104.06,103.44,103.93,27997.0,101.3267,101.9242,101.3169,101.7968,27997.0
2024-12-02 10:30:00,103.86,104.19,103.67,103.87,80366.0,101.7283,102.0515,101.5422,101.7381,80366.0
2024-12-02 10:40:00,103.93,103.93,103.46,103.75,20552.0,101.7968,101.7968,101.3365,101.6205,20552.0
2024-12-02 10:50:00,103.76,104.02,103.46,103.95,14370.0,101.6303,101.885,101.3365,101.8164,14370.0
2024-12-02 11:00:00,103.93,103.93,103.69,103.73,20150.0,101.7968,101.7968,101.5617,101.6009,20150.0
2024-12-02 11:10:00,103.77,103.9,103.63,103.68,17825.0,101.6401,101.7674,101.503,101.552,17825.0
2024-12-02 11:20:00,103.76,104.06,103.66,104.03,45565.0,101.6303,101.9242,101.5324,101.8948,45565.0
2024-12-02 11:30:00,104.07,104.77,104.03,104.42,61145.0,101.9339,102.6196,101.8948,102.2768,61145.0
2024-12-02 11:40:00,104.29,104.75,104.14,104.74,20370.0,102.1494,102.6,102.0025,102.5902,20370.0
2024-12-02 11:50:00,104.75,105.11,104.71,104.71,40207.0,102.6,102.9526,102.5608,102.5608,40207.0
2024-12-02 12:00:00,104.71,105.09,104.47,105.04,27204.0,102.5608,102.933,102.3257,102.884,27204.0
2024-12-02 12:10:00,105.11,105.12,104.81,104.81,18303.0,102.9526,102.9624,102.6588,102.6588,18303.0
2024-12-02 12:20:00,104.81,104.92,104.69,104.71,23040.0,102.6588,102.7665,102.5412,102.5608,23040.0
2024-12-02 12:30:00,104.69,104.7,104.05,104.07,90262.0,102.5412,102.551,101.9144,101.9339,90262.0
2024-12-02 12:40:00,104.07,104.13,103.8,103.91,59089.0,101.9339,101.9927,101.6695,101.7772,59089.0
2024-12-02 12:50:00,103.94,104.04,103.65,103.81,61463.0,101.8066,101.9046,101.5226,101.6793,61463.0
2024-12-02 13:00:00,103.81,103.9,103.49,103.49,51808.0,101.6793,101.7674,101.3659,101.3659,51808.0
2024-12-02 13:10:00,103.41,103.48,103.03,103.07,30798.0,101.2875,101.3561,100.9153,100.9545,30798.0
2024-12-02 13:20:00,103.07,103.34,103.01,103.31,20981.0,100.9545,101.2189,100.8957,101.1895,20981.0
2024-12-02 13:30:00,103.32,103.35,103.16,103.27,11736.0,101.1993,101.2287,101.0426,101.1504,11736.0
2024-12-02 13:40:00,103.31,103.41,103.25,103.25,9590.0,101.1895,101.2875,101.1308,101.1308,9590.0
2024-12-02 13:50:00,103.29,103.31,103.21,103.28,7358.0,101.17,101.1895,101.0916,101.1602,7358.0
2024-12-02 14:00:00,103.28,103.28,103.02,103.08,15681.0,101.1602,101.1602,100.9055,100.9643,15681.0
2024-12-02 14:10:00,103.08,103.08,102.92,103.03,13948.0,100.9643,100.9643,100.8076,100.9153,13948.0
2024-12-02 14:20:00,103.03,103.12,103.01,103.08,13514.0,100.9153,101.0034,100.8957,100.9643,13514.0
2024-12-02 14:30:00,103.05,103.16,102.95,103.03,17724.0,100.9349,101.0426,100.8369,100.9153,17724.0
2024-12-02 14:40:00,103.05,103.13,103.02,103.09,11907.0,100.9349,101.0132,100.9055,100.9741,11907.0
2024-12-02 14:50:00,103.09,103.1,102.93,102.99,17254.0,100.9741,100.9839,100.8173,100.8761,17254.0
2024-12-02 15:00:00,102.98,102.98,102.69,102.69,14258.0,100.8663,100.8663,100.5823,100.5823,14258.0
2024-12-02 15:10:00,102.69,102.87,102.69,102.85,19613.0,100.5823,100.7586,100.5823,100.739,19613.0
2024-12-02 15:20:00,102.85,103.05,102.78,103.01,20492.0,100.739,100.9349,100.6704,100.8957,20492.0
2024-12-02 15:30:00,102.99,103.07,102.96,103.05,23354.0,100.8761,100.9545,100.8467,100.9349,23354.0
2024-12-02 15:40:00,103.05,103.35,103.05,103.23,45696.0,100.9349,101.2287,100.9349,101.1112,45696.0
2024-12-02 15:50:00,103.19,103.23,103.04,103.18,117679.0,101.072,101.1112,100.9251,101.0622,117679.0
2024-12-03 09:30:00,102.05,102.73,99.82,100.43,267695.0,99.9554,100.6215,97.7712,98.3687,267695.0
2024-12-03 09:40:00,100.34,101.5,100.34,100.84,100135.0,98.2805,99.4167,98.2805,98.7702,100135.0
2024-12-03 09:50:00,100.92,101.06,100.14,100.23,87804.0,98.8486,98.9857,98.0846,98.1728,87804.0
2024-12-03 10:00:00,100.13,100.17,99.5,99.66,61677.0,98.0748,98.114,97.4577,97.6145,61677.0
2024-12-03 10:10:00,99.7,99.99,99.28,99.36,107607.0,97.6536,97.9377,97.2423,97.3206,107607.0
2024-12-03 10:20:00,99.37,99.82,99.16,99.44,35200.0,97.3304,97.7712,97.1247,97.399,35200.0
2024-12-03 10:30:00,99.44,99.57,99.23,99.39,40579.0,97.399,97.5263,97.1933,97.35,40579.0
2024-12-03 10:40:00,99.34,99.48,98.98,99.17,53655.0,97.301,97.4382,96.9484,97.1345,53655.0
2024-12-03 10:50:00,99.2,99.51,99.16,99.2,44859.0,97.1639,97.4675,97.1247,97.1639,44859.0
2024-12-03 11:00:00,99.2,99.33,99.01,99.12,79210.0,97.1639,97.2912,96.9778,97.0855,79210.0
2024-12-03 11:10:00,99.11,99.12,98.84,99.04,47236.0,97.0758,97.0855,96.8113,97.0072,47236.0
2024-12-03 11:20:00,99.04,99.11,98.78,98.93,26770.0,97.0072,97.0758,96.7525,96.8994,26770.0
2024-12-03 11:30:00,98.94,99.0,98.33,98.43,54657.0,96.9092,96.968,96.3118,96.4097,54657.0
2024-12-03 11:40:00,98.45,98.55,98.26,98.35,19824.0,96.4293,96.5272,96.2432,96.3314,19824.0
2024-12-03 11:50:00,98.26,98.61,98.15,98.48,41121.0,96.2432,96.586,96.1355,96.4587,41121.0
2024-12-03 12:00:00,98.51,98.68,98.37,98.5,29448.0,96.4881,96.6546,96.3509,96.4783,29448.0
2024-12-03 12:10:00,98.47,98.59,98.36,98.53,24881.0,96.4489,96.5664,96.3411,96.5077,24881.0
2024-12-03 12:20:00,98.53,98.61,98.39,98.55,15331.0,96.5077,96.586,96.3705,96.5272,15331.0
2024-12-03 12:30:00,98.58,98.65,98.48,98.59,19729.0,96.5566,96.6252,96.4587,96.5664,19729.0
2024-12-03 12:40:00,98.59,98.64,98.38,98.57,30908.0,96.5664,96.6154,96.3607,96.5468,30908.0
2024-12-03 12:50:00,98.56,98.57,98.19,98.34,34603.0,96.537,96.5468,96.1746,96.3216,34603.0
2024-12-03 13:00:00,98.29,98.49,98.22,98.35,19747.0,96.2726,96.4685,96.204,96.3314,19747.0
2024-12-03 13:10:00,98.31,98.66,98.31,98.41,21943.0,96.2922,96.635,96.2922,96.3901,21943.0
2024-12-03 13:20:00,98.41,98.41,98.07,98.08,20055.0,96.3901,96.3901,96.0571,96.0669,20055.0
2024-12-03 13:30:00,98.07,98.14,97.99,98.12,35352.0,96.0571,96.1257,95.9787,96.1061,35352.0
2024-12-03 13:40:00,98.11,98.38,98.09,98.33,11219.0,96.0963,96.3607,96.0767,96.3118,11219.0
2024-12-03 13:50:00,98.36,98.39,98.23,98.29,18905.0,96.3411,96.3705,96.2138,96.2726,18905.0
2024-12-03 14:00:00,98.28,98.34,98.19,98.3,19755.0,96.2628,96.3216,96.1746,96.2824,19755.0
2024-12-03 14:10:00,98.3,98.31,98.02,98.15,24018.0,96.2824,96.2922,96.0081,96.1355,24018.0
2024-12-03 14:20:00,98.17,98.2,98.11,98.15,17066.0,96.155,96.1844,96.0963,96.1355,17066.0
2024-12-03 14:30:00,98.15,98.23,98.11,98.16,15370.0,96.1355,96.2138,96.0963,96.1453,15370.0
2024-12-03 14:40:00,98.15,98.28,98.1,98.24,16786.0,96.1355,96.2628,96.0865,96.2236,16786.0
2024-12-03 14:50:00,98.24,98.35,98.18,98.19,24307.0,96.2236,96.3314,96.1648,96.1746,24307.0
2024-12-03 15:00:00,98.19,98.28,98.15,98.26,15972.0,96.1746,96.2628,96.1355,96.2432,15972.0
2024-12-03 15:10:00,98.26,98.28,98.15,98.15,25808.0,96.2432,96.2628,96.1355,96.1355,25808.0
2024-12-03 15:20:00,98.13,98.15,97.91,98.05,33227.0,96.1159,96.1355,95.9004,96.0375,33227.0
2024-12-03 15:30:00,98.05,98.21,97.98,98.01,39152.0,96.0375,96.1942,95.9689,95.9983,39152.0
2024-12-03 15:40:00,98.01,98.68,97.96,98.65,98259.0,95.9983,96.6546,95.9494,96.6252,98259.0
2024-12-03 15:50:00,98.63,99.18,98.57,98.79,312071.0,96.6056,97.1443,96.5468,96.7623,312071.0
2024-12-04 09:30:00,99.99,100.22,99.24,99.56,150498.0,97.9377,98.163,97.2031,97.5165,150498.0
2024-12-04 09:40:00,99.41,99.58,98.88,99.25,26992.0,97.3696,97.5361,96.8505,97.2129,26992.0
2024-12-04 09:50:00,99.18,99.18,98.47,98.62,48124.0,97.1443,97.1443,96.4489,96.5958,48124.0
2024-12-04 10:00:00,98.58,98.91,98.46,98.78,40596.0,96.5566,96.8799,96.4391,96.7525,40596.0
2024-12-04 10:10:00,98.73,98.83,98.1,98.21,41453.0,96.7036,96.8015,96.0865,96.1942,41453.0
2024-12-04 10:20:00,98.21,98.28,97.94,98.1,61455.0,96.1942,96.2628,95.9298,96.0865,61455.0
2024-12-04 10:30:00,98.11,98.18,97.32,97.34,83640.0,96.0963,96.1648,95.3225,95.3421,83640.0
2024-12-04 10:40:00,97.39,97.64,97.1,97.11,53891.0,95.3911,95.6359,95.107,95.1168,53891.0
2024-12-04 10:50:00,97.11,97.16,96.65,96.89,100127.0,95.1168,95.1658,94.6662,94.9013,100127.0
2024-12-04 11:00:00,97.02,97.06,96.61,96.82,33009.0,95.0287,95.0678,94.6271,94.8328,33009.0
2024-12-04 11:10:00,96.81,96.91,96.53,96.61,40189.0,94.823,94.9209,94.5487,94.6271,40189.0
2024-12-04 11:20:00,96.6,96.6,96.46,96.46,35536.0,94.6173,94.6173,94.4801,94.4801,35536.0
2024-12-04 11:30:00,96.47,96.48,96.0,96.05,71244.0,94.4899,94.4997,94.0296,94.0786,71244.0
2024-12-04 11:40:00,96.02,96.08,95.75,95.91,59178.0,94.0492,94.1079,93.7847,93.9414,59178.0
2024-12-04 11:50:00,95.92,96.01,95.6,95.7,48890.0,93.9512,94.0394,93.6378,93.7357,48890.0
2024-12-04 12:00:00,95.69,95.71,95.4,95.49,59368.0,93.7259,93.7455,93.4419,93.5301,59368.0
2024-12-04 12:10:00,95.5,95.66,95.35,95.36,64985.0,93.5398,93.6966,93.3929,93.4027,64985.0
2024-12-04 12:20:00,95.36,95.5,95.13,95.17,59802.0,93.4027,93.5398,93.1774,93.2166,59802.0
2024-12-04 12:30:00,95.2,95.32,95.0,95.22,91385.0,93.246,93.3635,93.0501,93.2656,91385.0
2024-12-04 12:40:00,95.2,95.36,95.0,95.13,46825.0,93.246,93.4027,93.0501,93.1774,46825.0
2024-12-04 12:50:00,95.17,95.17,94.97,95.06,31642.0,93.2166,93.2166,93.0207,93.1089,31642.0
2024-12-04 13:00:00,95.08,96.06,95.08,96.0,35932.0,93.1285,94.0884,93.1285,94.0296,35932.0
2024-12-04 13:10:00,96.01,96.01,95.69,95.86,41376.0,94.0394,94.0394,93.7259,93.8925,41376.0
2024-12-04 13:20:00,95.86,96.47,95.8,96.21,60360.0,93.8925,94.4899,93.8337,94.2353,60360.0
2024-12-04 13:30:00,96.21,96.27,95.81,96.23,149253.0,94.2353,94.294,93.8435,94.2549,149253.0
2024-12-04 13:40:00,96.29,96.68,96.29,96.55,86385.0,94.3136,94.6956,94.3136,94.5683,86385.0
2024-12-04 13:50:00,96.55,97.04,96.51,96.99,56202.0,94.5683,95.0482,94.5291,94.9993,56202.0
2024-12-04 14:00:00,96.99,97.15,96.77,96.91,132616.0,94.9993,95.156,94.7838,94.9209,132616.0
2024-12-04 14:10:00,96.88,97.32,96.77,97.28,137157.0,94.8915,95.3225,94.7838,95.2833,137157.0
2024-12-04 14:20:00,97.28,97.67,97.26,97.55,69034.0,95.2833,95.6653,95.2637,95.5478,69034.0
2024-12-04 14:30:00,97.58,97.88,97.51,97.76,31372.0,95.5772,95.871,95.5086,95.7535,31372.0
2024-12-04 14:40:00,97.76,97.8,97.53,97.64,35341.0,95.7535,95.7926,95.5282,95.6359,35341.0
2024-12-04 14:50:00,97.64,97.76,97.54,97.71,28012.0,95.6359,95.7535,95.538,95.7045,28012.0
2024-12-04 15:00:00,97.7,98.17,97.65,97.93,76605.0,95.6947,96.155,95.6457,95.92,76605.0
2024-12-04 15:10:00,97.92,97.95,97.52,97.72,57128.0,95.9102,95.9396,95.5184,95.7143,57128.0
2024-12-04 15:20:00,97.7,97.74,97.65,97.72,36616.0,95.6947,95.7339,95.6457,95.7143,36616.0
2024-12-04 15:30:00,97.75,97.79,97.52,97.74,47902.0,95.7437,95.7828,95.5184,95.7339,47902.0
2024-12-04 15:40:00,97.75,97.83,97.66,97.8,51884.0,95.7437,95.822,95.6555,95.7926,51884.0
2024-12-04 15:50:00,97.77,97.78,97.37,97.58,222328.0,95.7633,95.7731,95.3715,95.5772,222328.0
2024-12-05 09:30:00,98.03,98.83,97.9,98.43,74035.0,96.0179,96.8015,95.8906,96.4097,74035.0
2024-12-05 09:40:00,98.37,98.69,98.3,98.49,54721.0,96.3509,96.6644,96.2824,96.4685,54721.0
2024-12-05 09:50:00,98.44,98.7,97.98,98.02,73713.0,96.4195,96.6742,95.9689,96.0081,73713.0
2024-12-05 10:00:00,98.05,98.5,97.87,98.47,47360.0,96.0375,96.4783,95.8612,96.4489,47360.0
2024-12-05 10:10:00,98.47,98.52,98.37,98.51,95284.0,96.4489,96.4979,96.3509,96.4881,95284.0
2024-12-05 10:20:00,98.45,98.5,98.29,98.35,42158.0,96.4293,96.4783,96.2726,96.3314,42158.0
2024-12-05 10:30:00,98.4,98.49,98.2,98.34,40491.0,96.3803,96.4685,96.1844,96.3216,40491.0
2024-12-05 10:40:00,98.35,98.53,98.31,98.52,33618.0,96.3314,96.5077,96.2922,96.4979,33618.0
2024-12-05 10:50:00,98.51,99.0,98.39,98.97,113516.0,96.4881,96.968,96.3705,96.9386,113516.0
2024-12-05 11:00:00,98.93,99.04,98.83,99.0,78277.0,96.8994,97.0072,96.8015,96.968,78277.0
2024-12-05 11:10:00,99.0,99.04,98.76,99.0,15658.0,96.968,97.0072,96.7329,96.968,15658.0
2024-12-05 11:20:00,98.98,99.25,98.94,99.23,43710.0,96.9484,97.2129,96.9092,97.1933,43710.0
2024-12-05 11:30:00,99.22,99.32,99.1,99.15,38924.0,97.1835,97.2814,97.066,97.1149,38924.0
2024-12-05 11:40:00,99.21,99.27,99.01,99.16,27198.0,97.1737,97.2325,96.9778,97.1247,27198.0
2024-12-05 11:50:00,99.17,99.4,99.12,99.23,61119.0,97.1345,97.3598,97.0855,97.1933,61119.0
2024-12-05 12:00:00,99.23,99.24,98.72,98.85,13979.0,97.1933,97.2031,96.6938,96.8211,13979.0
2024-12-05 12:10:00,98.86,98.91,98.46,98.64,15888.0,96.8309,96.8799,96.4391,96.6154,15888.0
2024-12-05 12:20:00,98.63,98.69,98.47,98.5,8102.0,96.6056,96.6644,96.4489,96.4783,8102.0
2024-12-05 12:30:00,98.5,98.57,98.39,98.43,15373.0,96.4783,96.5468,96.3705,96.4097,15373.0
2024-12-05 12:40:00,98.43,98.56,98.4,98.51,14086.0,96.4097,96.537,96.3803,96.4881,14086.0
2024-12-05 12:50:00,98.46,98.67,98.46,98.64,11525.0,96.4391,96.6448,96.4391,96.6154,11525.0
2024-12-05 13:00:00,98.64,98.64,98.43,98.51,10472.0,96.6154,96.6154,96.4097,96.4881,10472.0
2024-12-05 13:10:00,98.51,98.55,98.44,98.51,12099.0,96.4881,96.5272,96.4195,96.4881,12099.0
2024-12-05 13:20:00,98.5,98.72,98.44,98.7,19076.0,96.4783,96.6938,96.4195,96.6742,19076.0
2024-12-05 13:30:00,98.66,98.73,98.53,98.66,9947.0,96.635,96.7036,96.5077,96.635,9947.0
2024-12-05 13:40:00,98.7,98.74,98.55,98.69,13435.0,96.6742,96.7133,96.5272,96.6644,13435.0
2024-12-05 13:50:00,98.67,98.69,98.56,98.56,10005.0,96.6448,96.6644,96.537,96.537,10005.0
2024-12-05 14:00:00,98.59,98.59,98.37,98.37,15720.0,96.5664,96.5664,96.3509,96.3509,15720.0
2024-12-05 14:10:00,98.4,98.53,98.36,98.52,26426.0,96.3803,96.5077,96.3411,96.4979,26426.0
2024-12-05 14:20:00,98.48,98.53,98.41,98.48,16846.0,96.4587,96.5077,96.3901,96.4587,16846.0
2024-12-05 14:30:00,98.48,98.48,98.34,98.4,10795.0,96.4587,96.4587,96.3216,96.3803,10795.0
2024-12-05 14:40:00,98.35,98.4,98.19,98.33,21113.0,96.3314,96.3803,96.1746,96.3118,21113.0
2024-12-05 14:50:00,98.33,98.54,98.32,98.47,36743.0,96.3118,96.5175,96.302,96.4489,36743.0
2024-12-05 15:00:00,98.45,98.61,98.42,98.59,18401.0,96.4293,96.586,96.3999,96.5664,18401.0
2024-12-05 15:10:00,98.59,98.65,98.54,98.61,19743.0,96.5664,96.6252,96.5175,96.586,19743.0
2024-12-05 15:20:00,98.62,98.67,98.4,98.42,33944.0,96.5958,96.6448,96.3803,96.3999,33944.0
2024-12-05 15:30:00,98.42,98.55,98.34,98.52,34935.0,96.3999,96.5272,96.3216,96.4979,34935.0
2024-12-05 15:40:00,98.51,98.64,98.17,98.4,100157.0,96.4881,96.6154,96.155,96.3803,100157.0
2024-12-05 15:50:00,98.41,98.6,98.07,98.12,154316.0,96.3901,96.5762,96.0571,96.1061,154316.0
2024-12-06 09:30:00,98.18,98.49,97.77,97.98,25307.0,96.1648,96.4685,95.7633,95.9689,25307.0
2024-12-06 09:40:00,97.92,98.08,97.76,97.77,14481.0,95.9102,96.0669,95.7535,95.7633,14481.0
2024-12-06 09:50:00,97.8,98.19,97.79,98.09,139186.0,95.7926,96.1746,95.7828,96.0767,139186.0
2024-12-06 10:00:00,98.18,98.58,98.18,98.56,12374.0,96.1648,96.5566,96.1648,96.537,12374.0
2024-12-06 10:10:00,98.66,98.85,98.46,98.6,19219.0,96.635,96.8211,96.4391,96.5762,19219.0
2024-12-06 10:20:00,98.59,99.01,98.53,98.94,11582.0,96.5664,96.9778,96.5077,96.9092,11582.0
2024-12-06 10:30:00,98.89,99.09,98.83,98.95,12900.0,96.8603,97.0562,96.8015,96.919,12900.0
2024-12-06 10:40:00,98.95,99.06,98.9,99.0,4809.0,96.919,97.0268,96.8701,96.968,4809.0
2024-12-06 10:50:00,98.95,99.02,98.81,98.82,14832.0,96.919,96.9876,96.7819,96.7917,14832.0
2024-12-06 11:00:00,98.84,98.84,98.4,98.43,11725.0,96.8113,96.8113,96.3803,96.4097,11725.0
2024-12-06 11:10:00,98.32,98.4,98.19,98.21,9137.0,96.302,96.3803,96.1746,96.1942,9137.0
2024-12-06 11:20:00,98.24,98.26,98.12,98.18,15437.0,96.2236,96.2432,96.1061,96.1648,15437.0
2024-12-06 11:30:00,98.17,98.42,98.17,98.42,9658.0,96.155,96.3999,96.155,96.3999,9658.0
2024-12-06 11:40:00,98.46,98.56,98.42,98.49,10285.0,96.4391,96.537,96.3999,96.4685,10285.0
2024-12-06 11:50:00,98.52,98.58,98.36,98.57,9261.0,96.4979,96.5566,96.3411,96.5468,9261.0
2024-12-06 12:00:00,98.54,98.62,98.5,98.58,8846.0,96.5175,96.5958,96.4783,96.5566,8846.0
2024-12-06 12:10:00,98.55,98.58,98.25,98.53,8572.0,96.5272,96.5566,96.2334,96.5077,8572.0
2024-12-06 12:20:00,98.55,98.92,98.51,98.86,33320.0,96.5272,96.8897,96.4881,96.8309,33320.0
2024-12-06 12:30:00,98.85,98.99,98.73,98.77,15720.0,96.8211,96.9582,96.7036,96.7427,15720.0
2024-12-06 12:40:00,98.77,98.87,98.53,98.83,25581.0,96.7427,96.8407,96.5077,96.8015,25581.0
2024-12-06 12:50:00,98.9,98.95,98.83,98.89,9572.0,96.8701,96.919,96.8015,96.8603,9572.0
2024-12-06 13:00:00,98.89,98.89,98.61,98.65,12241.0,96.8603,96.8603,96.586,96.6252,12241.0
2024-12-06 13:10:00,98.64,98.78,98.52,98.6,36552.0,96.6154,96.7525,96.4979,96.5762,36552.0
2024-12-06 13:20:00,98.59,98.77,98.45,98.48,18741.0,96.5664,96.7427,96.4293,96.4587,18741.0
2024-12-06 13:30:00,98.48,98.48,98.14,98.3,21470.0,96.4587,96.4587,96.1257,96.2824,21470.0
2024-12-06 13:40:00,98.3,98.32,98.09,98.15,20644.0,96.2824,96.302,96.0767,96.1355,20644.0
2024-12-06 13:50:00,98.17,98.17,97.95,98.01,21361.0,96.155,96.155,95.9396,95.9983,21361.0
2024-12-06 14:00:00,98.02,98.1,97.94,97.94,26548.0,96.0081,96.0865,95.9298,95.9298,26548.0
2024-12-06 14:10:00,97.92,98.11,97.88,98.11,20536.0,95.9102,96.0963,95.871,96.0963,20536.0
2024-12-06 14:20:00,98.14,98.17,98.03,98.04,37888.0,96.1257,96.155,96.0179,96.0277,37888.0
2024-12-06 14:30:00,98.04,98.11,98.01,98.11,31542.0,96.0277,96.0963,95.9983,96.0963,31542.0
2024-12-06 14:40:00,98.1,98.23,98.1,98.23,22772.0,96.0865,96.2138,96.0865,96.2138,22772.0
2024-12-06 14:50:00,98.23,98.29,97.61,97.71,139637.0,96.2138,96.2726,95.6065,95.7045,139637.0
2024-12-06 15:00:00,97.74,98.04,97.7,97.92,134063.0,95.7339,96.0277,95.6947,95.9102,134063.0
2024-12-06 15:10:00,97.92,97.95,97.79,97.87,28474.0,95.9102,95.9396,95.7828,95.8612,28474.0
2024-12-06 15:20:00,97.87,98.02,97.65,98.02,37244.0,95.8612,96.0081,95.6457,96.0081,37244.0
2024-12-06 15:30:00,98.06,98.09,97.96,98.09,75439.0,96.0473,96.0767,95.9494,96.0767,75439.0
2024-12-06 15:40:00,98.08,98.22,98.02,98.13,28375.0,96.0669,96.204,96.0081,96.1159,28375.0
2024-12-06 15:50:00,98.18,98.74,98.12,98.52,235003.0,96.1648,96.7133,96.1061,96.4979,235003.0
2024-12-09 09:30:00,98.61,98.61,98.1,98.41,30889.0,96.586,96.586,96.0865,96.3901,30889.0
2024-12-09 09:40:00,98.38,99.25,98.3,99.11,23275.0,96.3607,97.2129,96.2824,97.0758,23275.0
2024-12-09 09:50:00,99.08,99.28,99.0,99.0,7385.0,97.0464,97.2423,96.968,96.968,7385.0
2024-12-09 10:00:00,99.01,99.12,98.6,98.76,11956.0,96.9778,97.0855,96.5762,96.7329,11956.0
2024-12-09 10:10:00,98.76,98.89,98.56,98.64,28168.0,96.7329,96.8603,96.537,96.6154,28168.0
2024-12-09 10:20:00,98.66,98.76,98.48,98.6,6871.0,96.635,96.7329,96.4587,96.5762,6871.0
2024-12-09 10:30:00,98.64,98.89,98.6,98.86,12686.0,96.6154,96.8603,96.5762,96.8309,12686.0
2024-12-09 10:40:00,98.84,99.01,98.81,98.96,10268.0,96.8113,96.9778,96.7819,96.9288,10268.0
2024-12-09 10:50:00,98.98,99.03,98.92,98.98,5661.0,96.9484,96.9974,96.8897,96.9484,5661.0
2024-12-09 11:00:00,98.98,99.3,98.98,99.15,40149.0,96.9484,97.2619,96.9484,97.1149,40149.0
2024-12-09 11:10:00,99.06,99.2,98.92,99.04,22995.0,97.0268,97.1639,96.8897,97.0072,22995.0
2024-12-09 11:20:00,99.04,99.3,99.03,99.2,18775.0,97.0072,97.2619,96.9974,97.1639,18775.0
2024-12-09 11:30:00,99.11,99.14,98.79,98.84,8859.0,97.0758,97.1051,96.7623,96.8113,8859.0
2024-12-09 11:40:00,98.83,98.93,98.81,98.84,12367.0,96.8015,96.8994,96.7819,96.8113,12367.0
2024-12-09 11:50:00,98.9,99.04,98.9,99.04,7369.0,96.8701,97.0072,96.8701,97.0072,7369.0
2024-12-09 12:00:00,99.0,99.0,98.49,98.54,11173.0,96.968,96.968,96.4685,96.5175,11173.0
2024-12-09 12:10:00,98.51,98.66,98.5,98.55,7448.0,96.4881,96.635,96.4783,96.5272,7448.0
2024-12-09 12:20:00,98.52,98.77,98.52,98.73,4245.0,96.4979,96.7427,96.4979,96.7036,4245.0
2024-12-09 12:30:00,98.74,99.19,98.74,99.18,10128.0,96.7133,97.1541,96.7133,97.1443,10128.0
2024-12-09 12:40:00,99.16,99.82,99.15,99.68,46891.0,97.1247,97.7712,97.1149,97.6341,46891.0
2024-12-09 12:50:00,99.66,99.9,99.23,99.33,54787.0,97.6145,97.8495,97.1933,97.2912,54787.0
2024-12-09 13:00:00,99.24,99.48,99.22,99.43,33511.0,97.2031,97.4382,97.1835,97.3892,33511.0
2024-12-09 13:10:00,99.44,99.51,99.29,99.34,45792.0,97.399,97.4675,97.2521,97.301,45792.0
2024-12-09 13:20:00,99.32,99.51,99.27,99.4,20868.0,97.2814,97.4675,97.2325,97.3598,20868.0
2024-12-09 13:30:00,99.39,99.53,99.12,99.3,55816.0,97.35,97.4871,97.0855,97.2619,55816.0
2024-12-09 13:40:00,99.3,99.54,99.27,99.54,16237.0,97.2619,97.4969,97.2325,97.4969,16237.0
2024-12-09 13:50:00,99.47,99.54,99.17,99.23,10996.0,97.4284,97.4969,97.1345,97.1933,10996.0
2024-12-09 14:00:00,99.19,99.21,99.03,99.21,14881.0,97.1541,97.1737,96.9974,97.1737,14881.0
2024-12-09 14:10:00,99.22,99.27,99.19,99.23,10604.0,97.1835,97.2325,97.1541,97.1933,10604.0
2024-12-09 14:20:00,99.21,99.27,99.12,99.13,20186.0,97.1737,97.2325,97.0855,97.0953,20186.0
2024-12-09 14:30:00,99.14,99.17,99.05,99.14,11528.0,97.1051,97.1345,97.017,97.1051,11528.0
2024-12-09 14:40:00,99.1,99.1,98.94,98.95,20377.0,97.066,97.066,96.9092,96.919,20377.0
2024-12-09 14:50:00,98.95,98.96,98.8,98.94,18937.0,96.919,96.9288,96.7721,96.9092,18937.0
2024-12-09 15:00:00,98.96,99.25,98.94,99.03,287314.0,96.9288,97.2129,96.9092,96.9974,287314.0
2024-12-09 15:10:00,99.03,99.09,98.85,98.99,17319.0,96.9974,97.0562,96.8211,96.9582,17319.0
2024-12-09 15:20:00,98.97,98.97,98.76,98.83,12121.0,96.9386,96.9386,96.7329,96.8015,12121.0
2024-12-09 15:30:00,98.85,98.87,98.71,98.85,32308.0,96.8211,96.8407,96.684,96.8211,32308.0
2024-12-09 15:40:00,98.8,98.92,98.65,98.91,44207.0,96.7721,96.8897,96.6252,96.8799,44207.0
2024-12-09 15:50:00,98.88,99.01,98.56,98.91,359948.0,96.8505,96.9778,96.537,96.8799,359948.0
2024-12-10 09:30:00,98.85,98.94,98.05,98.34,17374.0,96.8211,96.9092,96.0375,96.3216,17374.0
2024-12-10 09:40:00,98.4,98.4,97.55,97.68,32295.0,96.3803,96.3803,95.5478,95.6751,32295.0
2024-12-10 09:50:00,97.68,97.71,96.83,96.99,25515.0,95.6751,95.7045,94.8426,94.9993,25515.0
2024-12-10 10:00:00,96.99,97.08,96.77,96.84,28742.0,94.9993,95.0874,94.7838,94.8523,28742.0
2024-12-10 10:10:00,96.79,97.34,96.79,97.06,19623.0,94.8034,95.3421,94.8034,95.0678,19623.0
2024-12-10 10:20:00,97.09,97.12,96.95,96.97,15366.0,95.0972,95.1266,94.9601,94.9797,15366.0
2024-12-10 10:30:00,96.96,97.38,96.89,97.31,30247.0,94.9699,95.3813,94.9013,95.3127,30247.0
2024-12-10 10:40:00,97.27,97.32,97.14,97.31,11452.0,95.2735,95.3225,95.1462,95.3127,11452.0
2024-12-10 10:50:00,97.38,97.38,97.19,97.24,8928.0,95.3813,95.3813,95.1952,95.2441,8928.0
2024-12-10 11:00:00,97.24,97.42,96.91,97.17,81267.0,95.2441,95.4204,94.9209,95.1756,81267.0
2024-12-10 11:10:00,97.2,97.29,97.05,97.08,10840.0,95.205,95.2931,95.058,95.0874,10840.0
2024-12-10 11:20:00,97.08,97.19,96.94,97.13,50597.0,95.0874,95.1952,94.9503,95.1364,50597.0
2024-12-10 11:30:00,97.09,97.24,97.05,97.23,13506.0,95.0972,95.2441,95.058,95.2343,13506.0
2024-12-10 11:40:00,97.22,97.42,97.14,97.16,16000.0,95.2245,95.4204,95.1462,95.1658,16000.0
2024-12-10 11:50:00,97.16,97.37,97.12,97.37,8707.0,95.1658,95.3715,95.1266,95.3715,8707.0
2024-12-10 12:00:00,97.36,97.58,97.31,97.48,12062.0,95.3617,95.5772,95.3127,95.4792,12062.0
2024-12-10 12:10:00,97.48,97.54,97.42,97.52,32014.0,95.4792,95.538,95.4204,95.5184,32014.0
2024-12-10 12:20:00,97.55,97.63,97.46,97.49,27335.0,95.5478,95.6261,95.4596,95.489,27335.0
2024-12-10 12:30:00,97.49,97.74,97.47,97.68,25301.0,95.489,95.7339,95.4694,95.6751,25301.0
2024-12-10 12:40:00,97.68,97.78,97.63,97.75,20503.0,95.6751,95.7731,95.6261,95.7437,20503.0
2024-12-10 12:50:00,97.76,97.8,97.48,97.62,31130.0,95.7535,95.7926,95.4792,95.6163,31130.0
2024-12-10 13:00:00,97.61,97.61,97.43,97.45,9599.0,95.6065,95.6065,95.4302,95.4498,9599.0
2024-12-10 13:10:00,97.41,97.5,97.31,97.4,15431.0,95.4106,95.4988,95.3127,95.4009,15431.0
2024-12-10 13:20:00,97.38,97.42,97.14,97.14,60267.0,95.3813,95.4204,95.1462,95.1462,60267.0
2024-12-10 13:30:00,97.22,97.25,97.08,97.12,25944.0,95.2245,95.2539,95.0874,95.1266,25944.0
2024-12-10 13:40:00,97.09,97.13,96.97,97.0,23283.0,95.0972,95.1364,94.9797,95.0091,23283.0
2024-12-10 13:50:00,97.0,97.32,97.0,97.28,24440.0,95.0091,95.3225,95.0091,95.2833,24440.0
2024-12-10 14:00:00,97.28,97.51,97.27,97.47,58323.0,95.2833,95.5086,95.2735,95.4694,58323.0
2024-12-10 14:10:00,97.47,97.53,97.35,97.53,19952.0,95.4694,95.5282,95.3519,95.5282,19952.0
2024-12-10 14:20:00,97.52,97.69,97.51,97.69,6834.0,95.5184,95.6849,95.5086,95.6849,6834.0
2024-12-10 14:30:00,97.65,97.76,97.39,97.52,103826.0,95.6457,95.7535,95.3911,95.5184,103826.0
2024-12-10 14:40:00,97.48,97.65,97.48,97.53,8036.0,95.4792,95.6457,95.4792,95.5282,8036.0
2024-12-10 14:50:00,97.5,97.67,97.48,97.67,30475.0,95.4988,95.6653,95.4792,95.6653,30475.0
2024-12-10 15:00:00,97.66,97.67,97.19,97.44,64513.0,95.6555,95.6653,95.1952,95.44,64513.0
2024-12-10 15:10:00,97.44,97.53,97.32,97.41,41172.0,95.44,95.5282,95.3225,95.4106,41172.0
2024-12-10 15:20:00,97.41,97.47,97.31,97.34,38157.0,95.4106,95.4694,95.3127,95.3421,38157.0
2024-12-10 15:30:00,97.34,97.42,97.24,97.31,72625.0,95.3421,95.4204,95.2441,95.3127,72625.0
2024-12-10 15:40:00,97.3,97.4,97.27,97.36,53382.0,95.3029,95.4009,95.2735,95.3617,53382.0
2024-12-10 15:50:00,97.37,97.76,97.35,97.56,371963.0,95.3715,95.7535,95.3519,95.5576,371963.0
2024-12-11 09:30:00,97.95,98.37,97.55,97.73,18059.0,95.9396,96.3509,95.5478,95.7241,18059.0
2024-12-11 09:40:00,97.81,98.76,97.81,98.76,63396.0,95.8024,96.7329,95.8024,96.7329,63396.0
2024-12-11 09:50:00,98.93,99.13,98.67,98.98,52566.0,96.8994,97.0953,96.6448,96.9484,52566.0
2024-12-11 10:00:00,98.99,99.08,98.37,98.51,28613.0,96.9582,97.0464,96.3509,96.4881,28613.0
2024-12-11 10:10:00,98.46,98.66,98.34,98.65,42207.0,96.4391,96.635,96.3216,96.6252,42207.0
2024-12-11 10:20:00,98.64,98.69,98.49,98.49,104468.0,96.6154,96.6644,96.4685,96.4685,104468.0
2024-12-11 10:30:00,98.5,98.54,97.86,97.96,37865.0,96.4783,96.5175,95.8514,95.9494,37865.0
2024-12-11 10:40:00,98.0,98.05,97.59,97.62,34289.0,95.9885,96.0375,95.587,95.6163,34289.0
2024-12-11 10:50:00,97.62,97.67,97.4,97.47,26168.0,95.6163,95.6653,95.4009,95.4694,26168.0
2024-12-11 11:00:00,97.54,97.66,97.47,97.53,31338.0,95.538,95.6555,95.4694,95.5282,31338.0
2024-12-11 11:10:00,97.6,97.87,97.55,97.79,30836.0,95.5967,95.8612,95.5478,95.7828,30836.0
2024-12-11 11:20:00,97.79,98.1,97.78,97.94,21673.0,95.7828,96.0865,95.7731,95.9298,21673.0
2024-12-11 11:30:00,97.94,97.96,97.63,97.74,20097.0,95.9298,95.9494,95.6261,95.7339,20097.0
2024-12-11 11:40:00,97.73,97.81,97.7,97.73,3503.0,95.7241,95.8024,95.6947,95.7241,3503.0
2024-12-11 11:50:00,97.78,97.83,97.57,97.79,21889.0,95.7731,95.822,95.5674,95.7828,21889.0
2024-12-11 12:00:00,97.79,97.8,97.65,97.71,51989.0,95.7828,95.7926,95.6457,95.7045,51989.0
2024-12-11 12:10:00,97.62,97.73,96.57,96.97,75134.0,95.6163,95.7241,94.5879,94.9797,75134.0
2024-12-11 12:20:00,96.89,97.48,96.89,97.28,60902.0,94.9013,95.4792,94.9013,95.2833,60902.0
2024-12-11 12:30:00,97.35,97.54,97.19,97.54,31764.0,95.3519,95.538,95.1952,95.538,31764.0
2024-12-11 12:40:00,97.56,97.59,97.41,97.48,10334.0,95.5576,95.587,95.4106,95.4792,10334.0
2024-12-11 12:50:00,97.53,97.54,97.29,97.43,31581.0,95.5282,95.538,95.2931,95.4302,31581.0
2024-12-11 13:00:00,97.48,97.77,97.41,97.72,8823.0,95.4792,95.7633,95.4106,95.7143,8823.0
2024-12-11 13:10:00,97.72,98.05,97.71,97.98,40037.0,95.7143,96.0375,95.7045,95.9689,40037.0
2024-12-11 13:20:00,97.98,98.15,97.97,98.02,19886.0,95.9689,96.1355,95.9592,96.0081,19886.0
2024-12-11 13:30:00,98.05,98.14,97.96,98.06,35576.0,96.0375,96.1257,95.9494,96.0473,35576.0
2024-12-11 13:40:00,97.96,98.02,97.81,97.87,14886.0,95.9494,96.0081,95.8024,95.8612,14886.0
2024-12-11 13:50:00,97.87,98.1,97.76,98.08,119835.0,95.8612,96.0865,95.7535,96.0669,119835.0
2024-12-11 14:00:00,98.08,98.08,97.94,98.04,9896.0,96.0669,96.0669,95.9298,96.0277,9896.0
2024-12-11 14:10:00,97.98,98.11,97.98,98.02,11247.0,95.9689,96.0963,95.9689,96.0081,11247.0
2024-12-11 14:20:00,98.07,98.1,97.95,98.08,55181.0,96.0571,96.0865,95.9396,96.0669,55181.0
2024-12-11 14:30:00,98.07,98.21,98.07,98.2,10935.0,96.0571,96.1942,96.0571,96.1844,10935.0
2024-12-11 14:40:00,98.23,98.23,97.91,98.09,17627.0,96.2138,96.2138,95.9004,96.0767,17627.0
2024-12-11 14:50:00,98.09,98.12,97.99,97.99,4798.0,96.0767,96.1061,95.9787,95.9787,4798.0
2024-12-11 15:00:00,98.05,98.28,98.03,98.13,13696.0,96.0375,96.2628,96.0179,96.1159,13696.0
2024-12-11 15:10:00,98.1,98.13,97.98,98.01,10660.0,96.0865,96.1159,95.9689,95.9983,10660.0
2024-12-11 15:20:00,98.01,98.3,97.96,98.25,21931.0,95.9983,96.2824,95.9494,96.2334,21931.0
2024-12-11 15:30:00,98.24,98.28,98.17,98.25,10624.0,96.2236,96.2628,96.155,96.2334,10624.0
2024-12-11 15:40:00,98.25,98.3,98.06,98.19,50175.0,96.2334,96.2824,96.0473,96.1746,50175.0
2024-12-11 15:50:00,98.19,98.5,98.16,98.38,187000.0,96.1746,96.4783,96.1453,96.3607,187000.0
2024-12-12 09:30:00,98.46,99.39,98.23,99.09,124864.0,96.4391,97.35,96.2138,97.0562,124864.0
2024-12-12 09:40:00,99.33,100.18,99.24,100.1,23828.0,97.2912,98.1238,97.2031,98.0454,23828.0
2024-12-12 09:50:00,100.14,100.16,99.85,100.0,14330.0,98.0846,98.1042,97.8006,97.9475,14330.0
2024-12-12 10:00:00,99.96,100.03,99.31,99.41,27940.0,97.9083,97.9769,97.2716,97.3696,27940.0
2024-12-12 10:10:00,99.48,99.49,99.14,99.49,10221.0,97.4382,97.448,97.1051,97.448,10221.0
2024-12-12 10:20:00,99.54,99.68,99.43,99.43,11171.0,97.4969,97.6341,97.3892,97.3892,11171.0
2024-12-12 10:30:00,99.48,99.61,99.25,99.56,16270.0,97.4382,97.5655,97.2129,97.5165,16270.0
2024-12-12 10:40:00,99.56,99.57,98.98,98.99,40819.0,97.5165,97.5263,96.9484,96.9582,40819.0
2024-12-12 10:50:00,99.0,99.06,98.76,98.95,16082.0,96.968,97.0268,96.7329,96.919,16082.0
2024-12-12 11:00:00,98.95,99.07,98.86,98.87,14235.0,96.919,97.0366,96.8309,96.8407,14235.0
2024-12-12 11:10:00,98.9,98.9,98.73,98.83,8358.0,96.8701,96.8701,96.7036,96.8015,8358.0
2024-12-12 11:20:00,98.77,98.86,98.6,98.81,11703.0,96.7427,96.8309,96.5762,96.7819,11703.0
2024-12-12 11:30:00,98.81,98.97,98.81,98.93,13181.0,96.7819,96.9386,96.7819,96.8994,13181.0
2024-12-12 11:40:00,98.94,98.95,98.73,98.87,20942.0,96.9092,96.919,96.7036,96.8407,20942.0
2024-12-12 11:50:00,98.87,98.97,98.8,98.84,14036.0,96.8407,96.9386,96.7721,96.8113,14036.0
2024-12-12 12:00:00,98.8,98.84,98.63,98.77,12902.0,96.7721,96.8113,96.6056,96.7427,12902.0
2024-12-12 12:10:00,98.8,98.82,98.69,98.74,12335.0,96.7721,96.7917,96.6644,96.7133,12335.0
2024-12-12 12:20:00,98.72,98.86,98.14,98.14,35346.0,96.6938,96.8309,96.1257,96.1257,35346.0
2024-12-12 12:30:00,98.11,98.14,97.11,98.0,221883.0,96.0963,96.1257,95.1168,95.9885,221883.0
2024-12-12 12:40:00,98.04,98.27,97.87,98.02,73187.0,96.0277,96.253,95.8612,96.0081,73187.0
2024-12-12 12:50:00,98.02,98.26,97.96,98.2,16601.0,96.0081,96.2432,95.9494,96.1844,16601.0
2024-12-12 13:00:00,98.25,98.42,98.04,98.09,17578.0,96.2334,96.3999,96.0277,96.0767,17578.0
2024-12-12 13:10:00,98.14,98.21,98.02,98.21,13964.0,96.1257,96.1942,96.0081,96.1942,13964.0
2024-12-12 13:20:00,98.2,98.2,97.65,97.73,34293.0,96.1844,96.1844,95.6457,95.7241,34293.0
2024-12-12 13:30:00,97.77,98.11,97.76,98.01,299459.0,95.7633,96.0963,95.7535,95.9983,299459.0
2024-12-12 13:40:00,98.01,98.41,98.01,98.41,19670.0,95.9983,96.3901,95.9983,96.3901,19670.0
2024-12-12 13:50:00,98.4,98.45,98.06,98.09,26093.0,96.3803,96.4293,96.0473,96.0767,26093.0
2024-12-12 14:00:00,98.05,98.19,98.04,98.16,34440.0,96.0375,96.1746,96.0277,96.1453,34440.0
2024-12-12 14:10:00,98.16,98.49,98.16,98.43,66527.0,96.1453,96.4685,96.1453,96.4097,66527.0
2024-12-12 14:20:00,98.47,98.49,98.1,98.12,42225.0,96.4489,96.4685,96.0865,96.1061,42225.0
2024-12-12 14:30:00,98.13,98.19,98.05,98.09,16461.0,96.1159,96.1746,96.0375,96.0767,16461.0
2024-12-12 14:40:00,98.09,98.09,97.93,98.02,25231.0,96.0767,96.0767,95.92,96.0081,25231.0
2024-12-12 14:50:00,98.03,98.1,97.98,98.01,20542.0,96.0179,96.0865,95.9689,95.9983,20542.0
2024-12-12 15:00:00,97.99,98.09,97.94,98.06,19507.0,95.9787,96.0767,95.9298,96.0473,19507.0
2024-12-12 15:10:00,98.08,98.19,98.03,98.19,23932.0,96.0669,96.1746,96.0179,96.1746,23932.0
2024-12-12 15:20:00,98.22,98.25,98.04,98.04,25447.0,96.204,96.2334,96.0277,96.0277,25447.0
2024-12-12 15:30:00,98.04,98.13,97.96,98.03,33777.0,96.0277,96.1159,95.9494,96.0179,33777.0
2024-12-12 15:40:00,98.04,98.1,97.9,98.07,58565.0,96.0277,96.0865,95.8906,96.0571,58565.0
2024-12-12 15:50:00,98.04,98.22,97.6,97.62,250276.0,96.0277,96.204,95.5967,95.6163,250276.0
2024-12-13 09:30:00,97.58,98.31,97.39,97.48,43494.0,96.2959,97.0163,96.1084,96.1972,43494.0
2024-12-13 09:40:00,97.48,97.9,97.38,97.5,25064.0,96.1972,96.6116,96.0985,96.2169,25064.0
2024-12-13 09:50:00,97.5,97.78,97.16,97.22,25104.0,96.2169,96.4932,95.8814,95.9406,25104.0
2024-12-13 10:00:00,97.22,97.5,97.02,97.29,245077.0,95.9406,96.2169,95.7432,96.0097,245077.0
2024-12-13 10:10:00,97.3,97.37,96.97,97.08,76389.0,96.0195,96.0886,95.6939,95.8024,76389.0
2024-12-13 10:20:00,97.08,97.09,96.51,96.55,134172.0,95.8024,95.8123,95.2399,95.2794,134172.0
2024-12-13 10:30:00,96.57,96.73,96.35,96.41,20039.0,95.2991,95.457,95.082,95.1413,20039.0
2024-12-13 10:40:00,96.4,96.61,96.24,96.56,212609.0,95.1314,95.3386,94.9735,95.2893,212609.0
2024-12-13 10:50:00,96.52,96.99,96.52,96.88,76521.0,95.2498,95.7136,95.2498,95.6051,76521.0
2024-12-13 11:00:00,96.91,96.91,96.62,96.68,18254.0,95.6347,95.6347,95.3485,95.4077,18254.0
2024-12-13 11:10:00,96.74,96.95,96.58,96.9,48434.0,95.4669,95.6741,95.309,95.6248,48434.0
2024-12-13 11:20:00,96.84,97.28,96.84,97.28,11930.0,95.5656,95.9998,95.5656,95.9998,11930.0
2024-12-13 11:30:00,97.17,97.51,97.17,97.5,79551.0,95.8913,96.2268,95.8913,96.2169,79551.0
2024-12-13 11:40:00,97.49,97.71,97.49,97.51,22588.0,96.207,96.4241,96.207,96.2268,22588.0
2024-12-13 11:50:00,97.52,97.74,97.41,97.74,20608.0,96.2366,96.4538,96.1281,96.4538,20608.0
2024-12-13 12:00:00,97.7,97.81,97.66,97.8,21929.0,96.4143,96.5228,96.3748,96.513,21929.0
2024-12-13 12:10:00,97.8,98.12,97.69,98.11,30499.0,96.513,96.8288,96.4044,96.8189,30499.0
2024-12-13 12:20:00,98.07,98.12,97.89,98.01,17387.0,96.7794,96.8288,96.6018,96.7202,17387.0
2024-12-13 12:30:00,98.0,98.0,97.76,97.77,27963.0,96.7103,96.7103,96.4735,96.4834,27963.0
2024-12-13 12:40:00,97.72,97.83,97.45,97.45,8367.0,96.434,96.5426,96.1676,96.1676,8367.0
2024-12-13 12:50:00,97.44,97.73,97.43,97.59,50451.0,96.1577,96.4439,96.1478,96.3057,50451.0
2024-12-13 13:00:00,97.57,97.8,97.46,97.7,9322.0,96.286,96.513,96.1774,96.4143,9322.0
2024-12-13 13:10:00,97.75,97.83,97.65,97.68,20492.0,96.4636,96.5426,96.3649,96.3945,20492.0
2024-12-13 13:20:00,97.68,97.72,97.44,97.5,9037.0,96.3945,96.434,96.1577,96.2169,9037.0
2024-12-13 13:30:00,97.5,97.59,97.48,97.52,9434.0,96.2169,96.3057,96.1972,96.2366,9434.0
2024-12-13 13:40:00,97.47,97.52,97.09,97.17,28779.0,96.1873,96.2366,95.8123,95.8913,28779.0
2024-12-13 13:50:00,97.16,97.24,97.03,97.2,9497.0,95.8814,95.9603,95.7531,95.9209,9497.0
2024-12-13 14:00:00,97.15,97.15,96.96,97.03,11673.0,95.8715,95.8715,95.684,95.7531,11673.0
2024-12-13 14:10:00,96.99,97.1,96.95,97.05,11291.0,95.7136,95.8222,95.6741,95.7728,11291.0
2024-12-13 14:20:00,97.04,97.04,96.48,96.48,98259.0,95.763,95.763,95.2103,95.2103,98259.0
2024-12-13 14:30:00,96.44,97.0,96.37,96.63,436433.0,95.1709,95.7235,95.1018,95.3584,436433.0
2024-12-13 14:40:00,96.69,96.89,96.48,96.51,238436.0,95.4176,95.6149,95.2103,95.2399,238436.0
2024-12-13 14:50:00,96.57,96.7,96.31,96.32,157415.0,95.2991,95.4274,95.0426,95.0524,157415.0
2024-12-13 15:00:00,96.33,96.48,96.18,96.28,46884.0,95.0623,95.2103,94.9143,95.013,46884.0
2024-12-13 15:10:00,96.21,96.21,95.88,95.98,68585.0,94.9439,94.9439,94.6182,94.7169,68585.0
2024-12-13 15:20:00,95.95,96.19,95.8,95.94,290956.0,94.6873,94.9241,94.5393,94.6774,290956.0
2024-12-13 15:30:00,95.93,96.05,95.8,95.91,77824.0,94.6676,94.786,94.5393,94.6478,77824.0
2024-12-13 15:40:00,95.88,95.88,95.52,95.61,257055.0,94.6182,94.6182,94.263,94.3518,257055.0
2024-12-13 15:50:00,95.61,96.22,95.52,95.74,498176.0,94.3518,94.9538,94.263,94.4801,498176.0
2024-12-16 09:30:00,95.48,96.73,95.11,96.05,58389.0,94.2235,95.457,93.8584,94.786,58389.0
2024-12-16 09:40:00,95.93,96.21,95.63,96.14,15884.0,94.6676,94.9439,94.3715,94.8748,15884.0
2024-12-16 09:50:00,96.2,96.79,95.79,96.68,17295.0,94.934,95.5163,94.5294,95.4077,17295.0
2024-12-16 10:00:00,96.78,97.15,96.58,97.11,45269.0,95.5064,95.8715,95.309,95.832,45269.0
2024-12-16 10:10:00,97.09,97.14,96.85,96.88,24436.0,95.8123,95.8616,95.5755,95.6051,24436.0
2024-12-16 10:20:00,96.92,96.95,96.46,96.47,27660.0,95.6445,95.6741,95.1906,95.2005,27660.0
2024-12-16 10:30:00,96.52,96.73,96.34,96.34,35932.0,95.2498,95.457,95.0722,95.0722,35932.0
2024-12-16 10:40:00,96.31,96.31,95.83,95.84,39776.0,95.0426,95.0426,94.5689,94.5788,39776.0
2024-12-16 10:50:00,95.85,95.86,95.21,95.25,34293.0,94.5886,94.5985,93.957,93.9965,34293.0
2024-12-16 11:00:00,95.34,95.39,95.04,95.25,315238.0,94.0853,94.1347,93.7893,93.9965,315238.0
2024-12-16 11:10:00,95.34,95.57,95.18,95.23,22706.0,94.0853,94.3123,93.9274,93.9768,22706.0
2024-12-16 11:20:00,95.25,95.55,95.23,95.47,46229.0,93.9965,94.2926,93.9768,94.2136,46229.0
2024-12-16 11:30:00,95.51,95.61,95.45,95.5,9375.0,94.2531,94.3518,94.1939,94.2432,9375.0
2024-12-16 11:40:00,95.5,95.96,95.5,95.94,10254.0,94.2432,94.6972,94.2432,94.6774,10254.0
2024-12-16 11:50:00,96.04,96.04,95.69,95.69,11879.0,94.7761,94.7761,94.4307,94.4307,11879.0
2024-12-16 12:00:00,95.7,95.91,95.69,95.84,10174.0,94.4406,94.6478,94.4307,94.5788,10174.0
2024-12-16 12:10:00,95.84,96.0,95.73,95.73,15396.0,94.5788,94.7367,94.4702,94.4702,15396.0
2024-12-16 12:20:00,95.73,95.75,95.55,95.55,14765.0,94.4702,94.4899,94.2926,94.2926,14765.0
2024-12-16 12:30:00,95.54,95.72,95.54,95.63,12467.0,94.2827,94.4603,94.2827,94.3715,12467.0
2024-12-16 12:40:00,95.63,95.98,95.63,95.98,20431.0,94.3715,94.7169,94.3715,94.7169,20431.0
2024-12-16 12:50:00,95.99,96.04,95.82,95.96,12083.0,94.7268,94.7761,94.559,94.6972,12083.0
2024-12-16 13:00:00,95.96,96.04,95.88,96.01,17574.0,94.6972,94.7761,94.6182,94.7465,17574.0
2024-12-16 13:10:00,95.95,96.02,95.87,95.88,15261.0,94.6873,94.7564,94.6084,94.6182,15261.0
2024-12-16 13:20:00,95.88,96.11,95.88,96.11,17596.0,94.6182,94.8452,94.6182,94.8452,17596.0
2024-12-16 13:30:00,96.07,96.1,96.01,96.01,11554.0,94.8057,94.8353,94.7465,94.7465,11554.0
2024-12-16 13:40:00,96.04,96.04,95.9,95.93,17322.0,94.7761,94.7761,94.638,94.6676,17322.0
2024-12-16 13:50:00,95.93,95.93,95.69,95.81,20897.0,94.6676,94.6676,94.4307,94.5492,20897.0
2024-12-16 14:00:00,95.82,95.83,95.73,95.82,10483.0,94.559,94.5689,94.4702,94.559,10483.0
2024-12-16 14:10:00,95.83,95.93,95.81,95.86,9530.0,94.5689,94.6676,94.5492,94.5985,9530.0
2024-12-16 14:20:00,95.86,95.91,95.72,95.72,24847.0,94.5985,94.6478,94.4603,94.4603,24847.0
2024-12-16 14:30:00,95.73,95.87,95.6,95.62,152929.0,94.4702,94.6084,94.3419,94.3617,152929.0
2024-12-16 14:40:00,95.63,95.69,95.43,95.64,25489.0,94.3715,94.4307,94.1742,94.3814,25489.0
2024-12-16 14:50:00,95.63,95.7,95.49,95.5,38625.0,94.3715,94.4406,94.2334,94.2432,38625.0
2024-12-16 15:00:00,95.5,95.55,95.36,95.36,23548.0,94.2432,94.2926,94.1051,94.1051,23548.0
2024-12-16 15:10:00,95.35,95.43,95.33,95.39,61009.0,94.0952,94.1742,94.0755,94.1347,61009.0
2024-12-16 15:20:00,95.38,95.49,95.28,95.4,36107.0,94.1248,94.2334,94.0261,94.1445,36107.0
2024-12-16 15:30:00,95.4,95.41,95.26,95.28,41806.0,94.1445,94.1544,94.0064,94.0261,41806.0
2024-12-16 15:40:00,95.28,95.5,95.25,95.43,223311.0,94.0261,94.2432,93.9965,94.1742,223311.0
2024-12-16 15:50:00,95.43,95.91,95.39,95.58,667174.0,94.1742,94.6478,94.1347,94.3222,667174.0
2024-12-17 09:30:00,94.8,96.27,94.09,96.27,108903.0,93.5524,95.0031,92.8518,95.0031,108903.0
2024-12-17 09:40:00,96.36,96.46,95.63,95.88,22850.0,95.0919,95.1906,94.3715,94.6182,22850.0
2024-12-17 09:50:00,95.79,95.91,94.86,94.98,24452.0,94.5294,94.6478,93.6117,93.7301,24452.0
2024-12-17 10:00:00,95.11,95.39,94.91,95.33,22250.0,93.8584,94.1347,93.661,94.0755,22250.0
2024-12-17 10:10:00,95.35,95.63,95.06,95.56,14434.0,94.0952,94.3715,93.809,94.3024,14434.0
2024-12-17 10:20:00,95.56,95.59,95.16,95.38,24940.0,94.3024,94.332,93.9077,94.1248,24940.0
2024-12-17 10:30:00,95.44,95.63,95.44,95.63,9495.0,94.184,94.3715,94.184,94.3715,9495.0
2024-12-17 10:40:00,95.6,95.72,95.49,95.65,8836.0,94.3419,94.4603,94.2334,94.3913,8836.0
2024-12-17 10:50:00,95.65,95.65,95.48,95.55,10946.0,94.3913,94.3913,94.2235,94.2926,10946.0
2024-12-17 11:00:00,95.55,95.62,95.26,95.62,29228.0,94.2926,94.3617,94.0064,94.3617,29228.0
2024-12-17 11:10:00,95.62,95.68,95.49,95.51,9131.0,94.3617,94.4209,94.2334,94.2531,9131.0
2024-12-17 11:20:00,95.55,95.94,95.38,95.94,17828.0,94.2926,94.6774,94.1248,94.6774,17828.0
2024-12-17 11:30:00,95.9,96.1,95.8,95.91,102301.0,94.638,94.8353,94.5393,94.6478,102301.0
2024-12-17 11:40:00,95.91,95.91,95.6,95.67,9504.0,94.6478,94.6478,94.3419,94.411,9504.0
2024-12-17 11:50:00,95.7,95.78,95.48,95.54,15316.0,94.4406,94.5195,94.2235,94.2827,15316.0
2024-12-17 12:00:00,95.55,95.56,95.12,95.18,48786.0,94.2926,94.3024,93.8682,93.9274,48786.0
2024-12-17 12:10:00,95.15,95.17,95.09,95.15,13920.0,93.8978,93.9176,93.8386,93.8978,13920.0
2024-12-17 12:20:00,95.11,95.18,95.0,95.05,8506.0,93.8584,93.9274,93.7498,93.7992,8506.0
2024-12-17 12:30:00,95.06,95.24,95.0,95.12,4378.0,93.809,93.9867,93.7498,93.8682,4378.0
2024-12-17 12:40:00,95.15,95.2,95.02,95.05,6322.0,93.8978,93.9472,93.7695,93.7992,6322.0
2024-12-17 12:50:00,95.06,95.13,94.94,95.0,11481.0,93.809,93.8781,93.6906,93.7498,11481.0
2024-12-17 13:00:00,94.98,95.04,94.86,95.03,7647.0,93.7301,93.7893,93.6117,93.7794,7647.0
2024-12-17 13:10:00,95.01,95.12,94.93,94.95,8108.0,93.7597,93.8682,93.6807,93.7005,8108.0
2024-12-17 13:20:00,94.98,94.98,94.71,94.71,10773.0,93.7301,93.7301,93.4636,93.4636,10773.0
2024-12-17 13:30:00,94.76,94.79,94.71,94.74,11933.0,93.513,93.5426,93.4636,93.4932,11933.0
2024-12-17 13:40:00,94.74,94.9,94.69,94.76,9677.0,93.4932,93.6511,93.4439,93.513,9677.0
2024-12-17 13:50:00,94.78,95.02,94.7,94.89,48870.0,93.5327,93.7695,93.4538,93.6413,48870.0
2024-12-17 14:00:00,94.9,94.95,94.75,94.75,7934.0,93.6511,93.7005,93.5031,93.5031,7934.0
2024-12-17 14:10:00,94.76,95.16,94.72,95.16,58140.0,93.513,93.9077,93.4735,93.9077,58140.0
2024-12-17 14:20:00,95.19,95.19,94.69,94.81,17204.0,93.9373,93.9373,93.4439,93.5623,17204.0
2024-12-17 14:30:00,94.82,94.82,94.67,94.72,31256.0,93.5722,93.5722,93.4242,93.4735,31256.0
2024-12-17 14:40:00,94.71,94.78,94.64,94.77,7267.0,93.4636,93.5327,93.3945,93.5228,7267.0
2024-12-17 14:50:00,94.73,94.82,94.59,94.78,36356.0,93.4834,93.5722,93.3452,93.5327,36356.0
2024-12-17 15:00:00,94.74,94.93,94.66,94.73,17025.0,93.4932,93.6807,93.4143,93.4834,17025.0
2024-12-17 15:10:00,94.74,94.8,94.7,94.76,19532.0,93.4932,93.5524,93.4538,93.513,19532.0
2024-12-17 15:20:00,94.76,94.76,94.6,94.69,14438.0,93.513,93.513,93.3551,93.4439,14438.0
2024-12-17 15:30:00,94.69,94.82,94.64,94.78,18542.0,93.4439,93.5722,93.3945,93.5327,18542.0
2024-12-17 15:40:00,94.79,94.92,94.76,94.8,70790.0,93.5426,93.6709,93.513,93.5524,70790.0
2024-12-17 15:50:00,94.85,95.03,94.45,94.49,371617.0,93.6018,93.7794,93.207,93.2465,371617.0
2024-12-18 09:30:00,94.64,95.11,94.1,94.85,45845.0,93.3945,93.8584,92.8617,93.6018,45845.0
2024-12-18 09:40:00,94.85,95.12,94.64,94.78,23075.0,93.6018,93.8682,93.3945,93.5327,23075.0
2024-12-18 09:50:00,94.84,94.98,94.61,94.71,31989.0,93.5919,93.7301,93.3649,93.4636,31989.0
2024-12-18 10:00:00,94.79,95.25,94.75,95.16,17791.0,93.5426,93.9965,93.5031,93.9077,17791.0
2024-12-18 10:10:00,95.14,95.27,94.97,95.11,14108.0,93.888,94.0163,93.7202,93.8584,14108.0
2024-12-18 10:20:00,95.1,95.22,94.73,94.73,27476.0,93.8485,93.9669,93.4834,93.4834,27476.0
2024-12-18 10:30:00,94.79,94.96,94.66,94.95,29063.0,93.5426,93.7103,93.4143,93.7005,29063.0
2024-12-18 10:40:00,94.92,95.18,94.8,95.18,47547.0,93.6709,93.9274,93.5524,93.9274,47547.0
2024-12-18 10:50:00,95.18,95.25,94.97,95.01,16111.0,93.9274,93.9965,93.7202,93.7597,16111.0
2024-12-18 11:00:00,95.01,95.09,94.96,95.01,63853.0,93.7597,93.8386,93.7103,93.7597,63853.0
2024-12-18 11:10:00,95.0,95.12,94.89,94.94,54509.0,93.7498,93.8682,93.6413,93.6906,54509.0
2024-12-18 11:20:00,94.97,95.31,94.93,95.19,60513.0,93.7202,94.0557,93.6807,93.9373,60513.0
2024-12-18 11:30:00,95.2,95.2,94.95,95.04,8397.0,93.9472,93.9472,93.7005,93.7893,8397.0
2024-12-18 11:40:00,95.04,95.12,94.89,94.97,47438.0,93.7893,93.8682,93.6413,93.7202,47438.0
2024-12-18 11:50:00,94.92,94.96,94.72,94.76,12624.0,93.6709,93.7103,93.4735,93.513,12624.0
2024-12-18 12:00:00,94.79,95.15,94.78,95.06,91693.0,93.5426,93.8978,93.5327,93.809,91693.0
2024-12-18 12:10:00,95.03,95.06,94.76,94.88,25488.0,93.7794,93.809,93.513,93.6314,25488.0
2024-12-18 12:20:00,94.85,94.85,94.67,94.68,7908.0,93.6018,93.6018,93.4242,93.434,7908.0
2024-12-18 12:30:00,94.67,94.68,94.53,94.56,14380.0,93.4242,93.434,93.286,93.3156,14380.0
2024-12-18 12:40:00,94.55,94.6,94.48,94.56,15153.0,93.3057,93.3551,93.2367,93.3156,15153.0
2024-12-18 12:50:00,94.56,94.84,94.55,94.79,23921.0,93.3156,93.5919,93.3057,93.5426,23921.0
2024-12-18 13:00:00,94.8,94.86,94.66,94.84,16644.0,93.5524,93.6117,93.4143,93.5919,16644.0
2024-12-18 13:10:00,94.85,94.97,94.8,94.87,31415.0,93.6018,93.7202,93.5524,93.6215,31415.0
2024-12-18 13:20:00,94.89,95.09,94.79,95.02,20064.0,93.6413,93.8386,93.5426,93.7695,20064.0
2024-12-18 13:30:00,95.01,95.24,94.98,95.19,18280.0,93.7597,93.9867,93.7301,93.9373,18280.0
2024-12-18 13:40:00,95.16,95.16,94.92,94.95,13457.0,93.9077,93.9077,93.6709,93.7005,13457.0
2024-12-18 13:50:00,94.96,95.07,94.93,94.95,23904.0,93.7103,93.8189,93.6807,93.7005,23904.0
2024-12-18 14:00:00,94.92,94.98,94.35,94.37,25376.0,93.6709,93.7301,93.1084,93.1281,25376.0
2024-12-18 14:10:00,94.37,94.45,94.05,94.12,29001.0,93.1281,93.207,92.8123,92.8814,29001.0
2024-12-18 14:20:00,94.12,94.3,93.98,94.06,18794.0,92.8814,93.059,92.7432,92.8222,18794.0
2024-12-18 14:30:00,94.08,94.21,93.95,94.11,18686.0,92.8419,92.9702,92.7136,92.8715,18686.0
2024-12-18 14:40:00,94.13,94.19,93.63,93.72,29219.0,92.8913,92.9505,92.3978,92.4867,29219.0
2024-12-18 14:50:00,93.83,93.86,93.23,93.23,41443.0,92.5952,92.6248,92.0031,92.0031,41443.0
2024-12-18 15:00:00,93.25,93.29,92.88,93.02,59165.0,92.0228,92.0623,91.6577,91.7959,59165.0
2024-12-18 15:10:00,93.08,93.1,92.87,92.88,19297.0,91.8551,91.8748,91.6478,91.6577,19297.0
2024-12-18 15:20:00,92.96,93.2,92.64,92.73,25033.0,91.7367,91.9735,91.4209,91.5097,25033.0
2024-12-18 15:30:00,92.76,92.88,92.39,92.52,120242.0,91.5393,91.6577,91.1742,91.3024,120242.0
2024-12-18 15:40:00,92.46,92.7,92.13,92.62,120894.0,91.2432,91.4801,90.9176,91.4011,120894.0
2024-12-18 15:50:00,92.58,92.65,91.52,91.57,500317.0,91.3617,91.4307,90.3156,90.3649,500317.0
2024-12-19 09:30:00,91.6,92.11,90.66,91.0,164876.0,90.3946,90.8978,89.4669,89.8024,164876.0
2024-12-19 09:40:00,91.0,91.6,90.09,90.27,174727.0,89.8024,90.3946,88.9044,89.0821,174727.0
2024-12-19 09:50:00,90.2,90.29,89.55,89.97,177697.0,89.013,89.1018,88.3715,88.786,177697.0
2024-12-19 10:00:00,90.15,90.15,89.39,89.8,122507.0,88.9636,88.9636,88.2136,88.6182,122507.0
2024-12-19 10:10:00,89.8,90.05,89.62,89.91,43939.0,88.6182,88.865,88.4406,88.7268,43939.0
2024-12-19 10:20:00,89.95,89.95,89.36,89.45,33192.0,88.7663,88.7663,88.184,88.2728,33192.0
2024-12-19 10:30:00,89.44,89.45,89.12,89.15,81404.0,88.263,88.2728,87.9472,87.9768,81404.0
2024-12-19 10:40:00,89.13,89.25,88.59,88.95,102120.0,87.9571,88.0755,87.4242,87.7794,102120.0
2024-12-19 10:50:00,88.95,89.12,88.78,88.87,43499.0,87.7794,87.9472,87.6117,87.7005,43499.0
2024-12-19 11:00:00,88.9,88.94,88.65,88.91,25504.0,87.7301,87.7696,87.4834,87.74,25504.0
2024-12-19 11:10:00,88.94,89.09,88.82,89.03,26414.0,87.7696,87.9176,87.6511,87.8584,26414.0
2024-12-19 11:20:00,89.03,89.34,89.01,89.08,34191.0,87.8584,88.1643,87.8386,87.9077,34191.0
2024-12-19 11:30:00,89.06,89.18,88.99,89.08,32614.0,87.888,88.0064,87.8189,87.9077,32614.0
2024-12-19 11:40:00,89.07,89.18,89.0,89.11,39317.0,87.8978,88.0064,87.8288,87.9373,39317.0
2024-12-19 11:50:00,89.11,89.11,88.79,88.87,27159.0,87.9373,87.9373,87.6215,87.7005,27159.0
2024-12-19 12:00:00,88.88,88.97,88.7,88.75,39548.0,87.7103,87.7992,87.5327,87.5821,39548.0
2024-12-19 12:10:00,88.73,88.74,88.54,88.59,26492.0,87.5623,87.5722,87.3748,87.4242,26492.0
2024-12-19 12:20:00,88.58,88.6,88.47,88.52,30947.0,87.4143,87.434,87.3057,87.3551,30947.0
2024-12-19 12:30:00,88.56,88.6,88.19,88.57,42361.0,87.3946,87.434,87.0294,87.4044,42361.0
2024-12-19 12:40:00,88.58,88.67,88.55,88.56,16311.0,87.4143,87.5031,87.3847,87.3946,16311.0
2024-12-19 12:50:00,88.57,88.57,88.37,88.48,21060.0,87.4044,87.4044,87.2071,87.3156,21060.0
2024-12-19 13:00:00,88.47,88.52,88.12,88.49,34332.0,87.3057,87.3551,86.9604,87.3255,34332.0
2024-12-19 13:10:00,88.49,88.74,88.32,88.38,47209.0,87.3255,87.5722,87.1577,87.2169,47209.0
2024-12-19 13:20:00,88.33,88.58,88.15,88.56,21495.0,87.1676,87.4143,86.99,87.3946,21495.0
2024-12-19 13:30:00,88.52,88.64,88.48,88.63,24070.0,87.3551,87.4735,87.3156,87.4636,24070.0
2024-12-19 13:40:00,88.64,88.74,88.55,88.74,17206.0,87.4735,87.5722,87.3847,87.5722,17206.0
2024-12-19 13:50:00,88.77,89.26,88.72,89.26,33854.0,87.6018,88.0853,87.5525,88.0853,33854.0
2024-12-19 14:00:00,89.26,89.38,88.99,88.99,46383.0,88.0853,88.2038,87.8189,87.8189,46383.0
2024-12-19 14:10:00,89.03,89.08,88.72,89.01,65059.0,87.8584,87.9077,87.5525,87.8386,65059.0
2024-12-19 14:20:00,89.01,89.01,88.83,88.85,18651.0,87.8386,87.8386,87.661,87.6807,18651.0
2024-12-19 14:30:00,88.81,88.85,88.61,88.66,35303.0,87.6413,87.6807,87.4439,87.4932,35303.0
2024-12-19 14:40:00,88.66,88.71,88.36,88.37,48090.0,87.4932,87.5426,87.1972,87.2071,48090.0
2024-12-19 14:50:00,88.39,88.56,88.31,88.34,29467.0,87.2268,87.3946,87.1478,87.1775,29467.0
2024-12-19 15:00:00,88.34,88.35,88.03,88.08,55077.0,87.1775,87.1873,86.8715,86.9209,55077.0
2024-12-19 15:10:00,88.08,88.22,87.98,88.13,34381.0,86.9209,87.059,86.8222,86.9702,34381.0
2024-12-19 15:20:00,88.12,88.27,88.1,88.22,64600.0,86.9604,87.1084,86.9406,87.059,64600.0
2024-12-19 15:30:00,88.21,88.24,88.01,88.17,72947.0,87.0492,87.0788,86.8518,87.0097,72947.0
2024-12-19 15:40:00,88.16,88.34,88.04,88.06,94938.0,86.9998,87.1775,86.8814,86.9011,94938.0
2024-12-19 15:50:00,88.06,88.06,87.41,87.53,524156.0,86.9011,86.9011,86.2597,86.3781,524156.0
2024-12-20 09:30:00,88.15,88.5,87.25,88.1,181617.0,86.99,87.3353,86.1018,86.9406,181617.0
2024-12-20 09:40:00,88.19,88.27,87.09,87.14,81477.0,87.0294,87.1084,85.9439,85.9932,81477.0
2024-12-20 09:50:00,87.14,87.74,86.95,87.39,45537.0,85.9932,86.5854,85.8057,86.24,45537.0
2024-12-20 10:00:00,87.53,87.72,86.87,87.06,52005.0,86.3781,86.5656,85.7268,85.9143,52005.0
2024-12-20 10:10:00,86.99,87.61,86.91,87.32,47867.0,85.8452,86.4571,85.7663,86.1709,47867.0
2024-12-20 10:20:00,87.32,87.84,87.32,87.79,32407.0,86.1709,86.684,86.1709,86.6347,32407.0
2024-12-20 10:30:00,87.79,87.98,87.75,87.87,26045.0,86.6347,86.8222,86.5952,86.7136,26045.0
2024-12-20 10:40:00,87.92,87.98,87.61,87.73,25394.0,86.763,86.8222,86.4571,86.5755,25394.0
2024-12-20 10:50:00,87.69,87.79,87.61,87.61,18219.0,86.536,86.6347,86.4571,86.4571,18219.0
2024-12-20 11:00:00,87.58,87.77,87.34,87.57,49365.0,86.4275,86.615,86.1906,86.4176,49365.0
2024-12-20 11:10:00,87.58,87.72,87.51,87.69,30444.0,86.4275,86.5656,86.3584,86.536,30444.0
2024-12-20 11:20:00,87.68,87.96,87.65,87.84,29211.0,86.5261,86.8025,86.4965,86.684,29211.0
2024-12-20 11:30:00,87.84,88.38,87.73,88.33,43082.0,86.684,87.2169,86.5755,87.1676,43082.0
2024-12-20 11:40:00,88.33,88.7,88.28,88.55,59142.0,87.1676,87.5327,87.1182,87.3847,59142.0
2024-12-20 11:50:00,88.59,88.71,88.46,88.56,162633.0,87.4242,87.5426,87.2959,87.3946,162633.0
2024-12-20 12:00:00,88.56,88.91,88.28,88.9,63107.0,87.3946,87.74,87.1182,87.7301,63107.0
2024-12-20 12:10:00,88.88,89.01,88.55,88.56,46584.0,87.7103,87.8386,87.3847,87.3946,46584.0
2024-12-20 12:20:00,88.57,88.57,88.25,88.56,29551.0,87.4044,87.4044,87.0886,87.3946,29551.0
2024-12-20 12:30:00,88.49,88.52,88.19,88.43,21632.0,87.3255,87.3551,87.0294,87.2663,21632.0
2024-12-20 12:40:00,88.43,88.67,88.43,88.53,23037.0,87.2663,87.5031,87.2663,87.365,23037.0
2024-12-20 12:50:00,88.59,88.59,88.43,88.43,17405.0,87.4242,87.4242,87.2663,87.2663,17405.0
2024-12-20 13:00:00,88.37,88.47,88.3,88.37,15634.0,87.2071,87.3057,87.138,87.2071,15634.0
2024-12-20 13:10:00,88.38,88.43,88.04,88.06,16653.0,87.2169,87.2663,86.8814,86.9011,16653.0
2024-12-20 13:20:00,88.06,88.06,87.88,87.9,17627.0,86.9011,86.9011,86.7235,86.7432,17627.0
2024-12-20 13:30:00,87.91,88.07,87.91,88.05,19458.0,86.7531,86.911,86.7531,86.8913,19458.0
2024-12-20 13:40:00,88.05,88.05,87.79,87.8,11789.0,86.8913,86.8913,86.6347,86.6446,11789.0
2024-12-20 13:50:00,87.82,88.25,87.79,88.04,32463.0,86.6643,87.0886,86.6347,86.8814,32463.0
2024-12-20 14:00:00,88.03,88.1,87.87,87.87,30953.0,86.8715,86.9406,86.7136,86.7136,30953.0
2024-12-20 14:10:00,87.91,87.95,87.81,87.92,16545.0,86.7531,86.7926,86.6544,86.763,16545.0
2024-12-20 14:20:00,87.89,87.97,87.76,87.76,42723.0,86.7334,86.8123,86.6051,86.6051,42723.0
2024-12-20 14:30:00,87.76,88.07,87.75,87.89,42797.0,86.6051,86.911,86.5952,86.7334,42797.0
2024-12-20 14:40:00,87.89,87.89,87.64,87.65,37393.0,86.7334,86.7334,86.4867,86.4965,37393.0
2024-12-20 14:50:00,87.65,87.87,87.62,87.78,38478.0,86.4965,86.7136,86.4669,86.6248,38478.0
2024-12-20 15:00:00,87.8,87.91,87.65,87.77,86977.0,86.6446,86.7531,86.4965,86.615,86977.0
2024-12-20 15:10:00,87.77,87.78,87.6,87.76,31665.0,86.615,86.6248,86.4472,86.6051,31665.0
2024-12-20 15:20:00,87.75,87.97,87.65,87.84,32631.0,86.5952,86.8123,86.4965,86.684,32631.0
2024-12-20 15:30:00,87.84,88.08,87.59,88.02,46082.0,86.684,86.9209,86.4373,86.8617,46082.0
2024-12-20 15:40:00,88.04,88.11,87.79,87.79,77153.0,86.8814,86.9505,86.6347,86.6347,77153.0
2024-12-20 15:50:00,87.77,87.86,86.91,87.3,715640.0,86.615,86.7038,85.7663,86.1511,715640.0
2024-12-23 09:30:00,87.46,88.04,87.32,87.86,56442.0,86.309,86.8814,86.1709,86.7038,56442.0
2024-12-23 09:40:00,87.86,87.95,87.31,87.41,22786.0,86.7038,86.7926,86.161,86.2597,22786.0
2024-12-23 09:50:00,87.41,87.9,87.3,87.9,21370.0,86.2597,86.7432,86.1511,86.7432,21370.0
2024-12-23 10:00:00,87.8,88.37,87.52,87.8,25340.0,86.6446,87.2071,86.3682,86.6446,25340.0
2024-12-23 10:10:00,87.82,87.85,87.57,87.71,13222.0,86.6643,86.6939,86.4176,86.5557,13222.0
2024-12-23 10:20:00,87.75,87.87,87.52,87.67,18378.0,86.5952,86.7136,86.3682,86.5163,18378.0
2024-12-23 10:30:00,87.59,88.05,87.56,88.05,6730.0,86.4373,86.8913,86.4077,86.8913,6730.0
2024-12-23 10:40:00,88.02,88.03,87.6,87.66,13087.0,86.8617,86.8715,86.4472,86.5064,13087.0
2024-12-23 10:50:00,87.64,87.71,87.47,87.55,14214.0,86.4867,86.5557,86.3189,86.3979,14214.0
2024-12-23 11:00:00,87.61,87.85,87.56,87.83,27481.0,86.4571,86.6939,86.4077,86.6742,27481.0
2024-12-23 11:10:00,87.84,88.0,87.84,87.98,7410.0,86.684,86.8419,86.684,86.8222,7410.0
2024-12-23 11:20:00,87.96,87.99,87.87,87.96,11961.0,86.8025,86.8321,86.7136,86.8025,11961.0
2024-12-23 11:30:00,87.95,87.98,87.78,87.94,12797.0,86.7926,86.8222,86.6248,86.7827,12797.0
2024-12-23 11:40:00,87.96,88.05,87.83,87.83,13302.0,86.8025,86.8913,86.6742,86.6742,13302.0
2024-12-23 11:50:00,87.83,87.95,87.81,87.95,6598.0,86.6742,86.7926,86.6544,86.7926,6598.0
2024-12-23 12:00:00,87.96,88.11,87.87,87.92,16696.0,86.8025,86.9505,86.7136,86.763,16696.0
2024-12-23 12:10:00,87.92,87.98,87.88,87.96,4621.0,86.763,86.8222,86.7235,86.8025,4621.0
2024-12-23 12:20:00,87.99,87.99,87.76,87.9,17574.0,86.8321,86.8321,86.6051,86.7432,17574.0
2024-12-23 12:30:00,87.92,87.92,87.68,87.87,12163.0,86.763,86.763,86.5261,86.7136,12163.0
2024-12-23 12:40:00,87.86,88.1,87.83,88.09,15834.0,86.7038,86.9406,86.6742,86.9307,15834.0
2024-12-23 12:50:00,88.08,88.08,87.91,87.95,23609.0,86.9209,86.9209,86.7531,86.7926,23609.0
2024-12-23 13:00:00,87.97,88.15,87.97,88.13,8224.0,86.8123,86.99,86.8123,86.9702,8224.0
2024-12-23 13:10:00,88.15,88.25,88.13,88.2,13152.0,86.99,87.0886,86.9702,87.0393,13152.0
2024-12-23 13:20:00,88.2,88.22,87.92,88.02,24367.0,87.0393,87.059,86.763,86.8617,24367.0
2024-12-23 13:30:00,87.99,88.2,87.99,88.2,17131.0,86.8321,87.0393,86.8321,87.0393,17131.0
2024-12-23 13:40:00,88.23,88.24,88.01,88.17,24068.0,87.0689,87.0788,86.8518,87.0097,24068.0
2024-12-23 13:50:00,88.17,88.36,88.16,88.3,8530.0,87.0097,87.1972,86.9998,87.138,8530.0
2024-12-23 14:00:00,88.3,88.37,88.23,88.26,23329.0,87.138,87.2071,87.0689,87.0985,23329.0
2024-12-23 14:10:00,88.28,88.55,88.23,88.53,19620.0,87.1182,87.3847,87.0689,87.365,19620.0
2024-12-23 14:20:00,88.51,88.54,88.37,88.37,14678.0,87.3452,87.3748,87.2071,87.2071,14678.0
2024-12-23 14:30:00,88.37,88.42,88.25,88.25,9463.0,87.2071,87.2564,87.0886,87.0886,9463.0
2024-12-23 14:40:00,88.29,88.41,88.13,88.23,19302.0,87.1281,87.2465,86.9702,87.0689,19302.0
2024-12-23 14:50:00,88.25,88.26,88.12,88.12,14647.0,87.0886,87.0985,86.9604,86.9604,14647.0
2024-12-23 15:00:00,88.13,88.14,87.96,88.0,20225.0,86.9702,86.9801,86.8025,86.8419,20225.0
2024-12-23 15:10:00,88.02,88.16,88.0,88.05,28476.0,86.8617,86.9998,86.8419,86.8913,28476.0
2024-12-23 15:20:00,88.09,88.44,88.07,88.39,31764.0,86.9307,87.2761,86.911,87.2268,31764.0
2024-12-23 15:30:00,88.37,88.42,88.22,88.34,37335.0,87.2071,87.2564,87.059,87.1775,37335.0
2024-12-23 15:40:00,88.36,88.58,88.33,88.51,54505.0,87.1972,87.4143,87.1676,87.3452,54505.0
2024-12-23 15:50:00,88.49,88.62,88.42,88.55,224657.0,87.3255,87.4538,87.2564,87.3847,224657.0
2024-12-24 09:30:00,88.32,88.53,88.1,88.36,25133.0,87.1577,87.365,86.9406,87.1972,25133.0
2024-12-24 09:40:00,88.47,88.64,88.03,88.42,28852.0,87.3057,87.4735,86.8715,87.2564,28852.0
2024-12-24 09:50:00,88.37,88.74,88.33,88.74,33562.0,87.2071,87.5722,87.1676,87.5722,33562.0
2024-12-24 10:00:00,88.78,89.0,88.7,88.84,51398.0,87.6117,87.8288,87.5327,87.6709,51398.0
2024-12-24 10:10:00,88.84,89.0,88.74,88.96,33465.0,87.6709,87.8288,87.5722,87.7893,33465.0
2024-12-24 10:20:00,88.97,89.1,88.91,89.07,12586.0,87.7992,87.9275,87.74,87.8978,12586.0
2024-12-24 10:30:00,89.06,89.13,89.01,89.07,9103.0,87.888,87.9571,87.8386,87.8978,9103.0
2024-12-24 10:40:00,89.1,89.1,88.82,88.88,14427.0,87.9275,87.9275,87.6511,87.7103,14427.0
2024-12-24 10:50:00,88.9,88.99,88.72,88.77,14497.0,87.7301,87.8189,87.5525,87.6018,14497.0
2024-12-24 11:00:00,88.74,88.83,88.72,88.73,15784.0,87.5722,87.661,87.5525,87.5623,15784.0
2024-12-24 11:10:00,88.73,88.84,88.61,88.67,14308.0,87.5623,87.6709,87.4439,87.5031,14308.0
2024-12-24 11:20:00,88.68,88.8,88.61,88.76,32360.0,87.513,87.6314,87.4439,87.5919,32360.0
2024-12-24 11:30:00,88.78,88.87,88.63,88.69,20396.0,87.6117,87.7005,87.4636,87.5228,20396.0
2024-12-24 11:40:00,88.68,88.71,88.49,88.64,29054.0,87.513,87.5426,87.3255,87.4735,29054.0
2024-12-24 11:50:00,88.63,88.72,88.47,88.47,11923.0,87.4636,87.5525,87.3057,87.3057,11923.0
2024-12-24 12:00:00,88.5,88.5,88.42,88.44,6664.0,87.3353,87.3353,87.2564,87.2761,6664.0
2024-12-24 12:10:00,88.44,88.63,88.42,88.62,11232.0,87.2761,87.4636,87.2564,87.4538,11232.0
2024-12-24 12:20:00,88.59,88.68,88.55,88.65,16833.0,87.4242,87.513,87.3847,87.4834,16833.0
2024-12-24 12:30:00,88.67,88.68,88.47,88.52,11655.0,87.5031,87.513,87.3057,87.3551,11655.0
2024-12-24 12:40:00,88.52,88.59,88.32,88.4,45460.0,87.3551,87.4242,87.1577,87.2367,45460.0
2024-12-24 12:50:00,88.4,88.65,88.35,88.54,239525.0,87.2367,87.4834,87.1873,87.3748,239525.0
2024-12-26 09:30:00,88.59,89.17,88.5,88.92,41800.0,87.4242,87.9965,87.3353,87.7498,41800.0
2024-12-26 09:40:00,88.96,89.14,88.45,88.55,13340.0,87.7893,87.9669,87.286,87.3847,13340.0
2024-12-26 09:50:00,88.58,88.76,88.47,88.49,18413.0,87.4143,87.5919,87.3057,87.3255,18413.0
2024-12-26 10:00:00,88.46,88.69,88.38,88.6,14712.0,87.2959,87.5228,87.2169,87.434,14712.0
2024-12-26 10:10:00,88.74,88.76,88.56,88.73,11961.0,87.5722,87.5919,87.3946,87.5623,11961.0
2024-12-26 10:20:00,88.81,88.88,88.73,88.73,13128.0,87.6413,87.7103,87.5623,87.5623,13128.0
2024-12-26 10:30:00,88.77,88.95,88.76,88.94,9238.0,87.6018,87.7794,87.5919,87.7696,9238.0
2024-12-26 10:40:00,88.89,88.91,88.73,88.88,9493.0,87.7202,87.74,87.5623,87.7103,9493.0
2024-12-26 10:50:00,88.9,89.01,88.87,89.01,6493.0,87.7301,87.8386,87.7005,87.8386,6493.0
2024-12-26 11:00:00,89.0,89.04,88.84,89.02,21441.0,87.8288,87.8682,87.6709,87.8485,21441.0
2024-12-26 11:10:00,89.04,89.05,88.96,88.96,7981.0,87.8682,87.8781,87.7893,87.7893,7981.0
2024-12-26 11:20:00,88.97,89.01,88.83,88.86,8137.0,87.7992,87.8386,87.661,87.6906,8137.0
2024-12-26 11:30:00,88.88,88.93,88.86,88.89,4600.0,87.7103,87.7597,87.6906,87.7202,4600.0
2024-12-26 11:40:00,88.86,88.94,88.82,88.84,12807.0,87.6906,87.7696,87.6511,87.6709,12807.0
2024-12-26 11:50:00,88.86,88.94,88.84,88.93,6399.0,87.6906,87.7696,87.6709,87.7597,6399.0
2024-12-26 12:00:00,88.9,88.97,88.89,88.89,4150.0,87.7301,87.7992,87.7202,87.7202,4150.0
2024-12-26 12:10:00,88.88,88.99,88.76,88.92,41034.0,87.7103,87.8189,87.5919,87.7498,41034.0
2024-12-26 12:20:00,88.92,88.93,88.85,88.91,6964.0,87.7498,87.7597,87.6807,87.74,6964.0
2024-12-26 12:30:00,88.89,88.98,88.89,88.91,5191.0,87.7202,87.809,87.7202,87.74,5191.0
2024-12-26 12:40:00,88.94,88.94,88.76,88.8,7879.0,87.7696,87.7696,87.5919,87.6314,7879.0
2024-12-26 12:50:00,88.78,88.78,88.64,88.71,5176.0,87.6117,87.6117,87.4735,87.5426,5176.0
2024-12-26 13:00:00,88.74,88.86,88.71,88.86,12629.0,87.5722,87.6906,87.5426,87.6906,12629.0
2024-12-26 13:10:00,88.86,88.89,88.79,88.88,6021.0,87.6906,87.7202,87.6215,87.7103,6021.0
2024-12-26 13:20:00,88.87,88.94,88.83,88.89,7419.0,87.7005,87.7696,87.661,87.7202,7419.0
2024-12-26 13:30:00,88.88,88.9,88.8,88.82,8066.0,87.7103,87.7301,87.6314,87.6511,8066.0
2024-12-26 13:40:00,88.83,88.85,88.71,88.76,4949.0,87.661,87.6807,87.5426,87.5919,4949.0
2024-12-26 13:50:00,88.77,88.9,88.75,88.76,8793.0,87.6018,87.7301,87.5821,87.5919,8793.0
2024-12-26 14:00:00,88.75,88.76,88.66,88.7,5010.0,87.5821,87.5919,87.4932,87.5327,5010.0
2024-12-26 14:10:00,88.68,88.73,88.56,88.58,9128.0,87.513,87.5623,87.3946,87.4143,9128.0
2024-12-26 14:20:00,88.55,88.68,88.55,88.67,10479.0,87.3847,87.513,87.3847,87.5031,10479.0
2024-12-26 14:30:00,88.68,88.69,88.59,88.59,8193.0,87.513,87.5228,87.4242,87.4242,8193.0
2024-12-26 14:40:00,88.6,88.64,88.58,88.63,8710.0,87.434,87.4735,87.4143,87.4636,8710.0
2024-12-26 14:50:00,88.6,88.65,88.57,88.58,6748.0,87.434,87.4834,87.4044,87.4143,6748.0
2024-12-26 15:00:00,88.58,88.58,88.5,88.54,8340.0,87.4143,87.4143,87.3353,87.3748,8340.0
2024-12-26 15:10:00,88.51,88.53,88.42,88.44,22445.0,87.3452,87.365,87.2564,87.2761,22445.0
2024-12-26 15:20:00,88.44,88.5,88.44,88.44,16452.0,87.2761,87.3353,87.2761,87.2761,16452.0
2024-12-26 15:30:00,88.43,88.45,88.32,88.45,33953.0,87.2663,87.286,87.1577,87.286,33953.0
2024-12-26 15:40:00,88.45,88.45,88.28,88.32,48070.0,87.286,87.286,87.1182,87.1577,48070.0
2024-12-26 15:50:00,88.3,88.46,88.14,88.4,218939.0,87.138,87.2959,86.9801,87.2367,218939.0
2024-12-27 09:30:00,87.94,88.21,87.72,88.12,22844.0,86.7827,87.0492,86.5656,86.9604,22844.0
2024-12-27 09:40:00,88.07,88.69,88.07,88.64,19907.0,86.911,87.5228,86.911,87.4735,19907.0
2024-12-27 09:50:00,88.63,88.83,88.47,88.57,26221.0,87.4636,87.661,87.3057,87.4044,26221.0
2024-12-27 10:00:00,88.53,88.53,87.95,88.19,29303.0,87.365,87.365,86.7926,87.0294,29303.0
2024-12-27 10:10:00,88.13,88.13,87.68,87.68,14461.0,86.9702,86.9702,86.5261,86.5261,14461.0
2024-12-27 10:20:00,87.7,87.73,87.56,87.59,9939.0,86.5459,86.5755,86.4077,86.4373,9939.0
2024-12-27 10:30:00,87.61,87.61,87.38,87.6,19090.0,86.4571,86.4571,86.2301,86.4472,19090.0
2024-12-27 10:40:00,87.55,87.81,87.54,87.64,19222.0,86.3979,86.6544,86.388,86.4867,19222.0
2024-12-27 10:50:00,87.67,87.8,87.6,87.66,20316.0,86.5163,86.6446,86.4472,86.5064,20316.0
2024-12-27 11:00:00,87.61,87.66,87.33,87.35,19586.0,86.4571,86.5064,86.1807,86.2005,19586.0
2024-12-27 11:10:00,87.38,87.45,87.15,87.15,16797.0,86.2301,86.2992,86.0031,86.0031,16797.0
2024-12-27 11:20:00,87.19,87.48,87.08,87.48,42010.0,86.0426,86.3288,85.934,86.3288,42010.0
2024-12-27 11:30:00,87.48,87.54,87.35,87.47,14453.0,86.3288,86.388,86.2005,86.3189,14453.0
2024-12-27 11:40:00,87.47,87.49,87.16,87.16,16776.0,86.3189,86.3386,86.013,86.013,16776.0
2024-12-27 11:50:00,87.16,87.2,87.0,87.04,35338.0,86.013,86.0525,85.8551,85.8946,35338.0
2024-12-27 12:00:00,87.03,87.25,87.0,87.16,32303.0,85.8847,86.1018,85.8551,86.013,32303.0
2024-12-27 12:10:00,87.19,87.25,87.12,87.2,10592.0,86.0426,86.1018,85.9735,86.0525,10592.0
2024-12-27 12:20:00,87.19,87.23,87.14,87.18,12253.0,86.0426,86.0821,85.9932,86.0327,12253.0
2024-12-27 12:30:00,87.19,87.28,87.06,87.09,17316.0,86.0426,86.1314,85.9143,85.9439,17316.0
2024-12-27 12:40:00,87.11,87.17,87.03,87.11,10456.0,85.9636,86.0229,85.8847,85.9636,10456.0
2024-12-27 12:50:00,87.11,87.2,87.1,87.2,9422.0,85.9636,86.0525,85.9538,86.0525,9422.0
2024-12-27 13:00:00,87.17,87.33,87.15,87.22,10427.0,86.0229,86.1807,86.0031,86.0722,10427.0
2024-12-27 13:10:00,87.17,87.36,87.16,87.36,8352.0,86.0229,86.2104,86.013,86.2104,8352.0
2024-12-27 13:20:00,87.38,87.39,87.26,87.33,8530.0,86.2301,86.24,86.1117,86.1807,8530.0
2024-12-27 13:30:00,87.33,87.35,87.29,87.32,6685.0,86.1807,86.2005,86.1413,86.1709,6685.0
2024-12-27 13:40:00,87.32,87.34,87.27,87.28,8526.0,86.1709,86.1906,86.1215,86.1314,8526.0
2024-12-27 13:50:00,87.32,87.51,87.3,87.44,14435.0,86.1709,86.3584,86.1511,86.2893,14435.0
2024-12-27 14:00:00,87.43,87.47,87.37,87.38,11028.0,86.2794,86.3189,86.2202,86.2301,11028.0
2024-12-27 14:10:00,87.38,87.63,87.38,87.63,20504.0,86.2301,86.4768,86.2301,86.4768,20504.0
2024-12-27 14:20:00,87.61,87.64,87.55,87.57,18356.0,86.4571,86.4867,86.3979,86.4176,18356.0
2024-12-27 14:30:00,87.57,87.66,87.52,87.65,15346.0,86.4176,86.5064,86.3682,86.4965,15346.0
2024-12-27 14:40:00,87.65,87.78,87.64,87.74,16602.0,86.4965,86.6248,86.4867,86.5854,16602.0
2024-12-27 14:50:00,87.73,87.87,87.7,87.82,14651.0,86.5755,86.7136,86.5459,86.6643,14651.0
2024-12-27 15:00:00,87.85,87.89,87.63,87.66,15503.0,86.6939,86.7334,86.4768,86.5064,15503.0
2024-12-27 15:10:00,87.65,87.65,87.41,87.48,26275.0,86.4965,86.4965,86.2597,86.3288,26275.0
2024-12-27 15:20:00,87.48,87.54,87.43,87.52,26070.0,86.3288,86.388,86.2794,86.3682,26070.0
2024-12-27 15:30:00,87.5,87.54,87.43,87.45,28182.0,86.3485,86.388,86.2794,86.2992,28182.0
2024-12-27 15:40:00,87.49,87.49,87.28,87.42,39962.0,86.3386,86.3386,86.1314,86.2696,39962.0
2024-12-27 15:50:00,87.42,87.78,87.27,87.38,139319.0,86.2696,86.6248,86.1215,86.2301,139319.0
2024-12-30 09:30:00,86.68,86.68,85.25,85.39,61187.0,85.5393,85.5393,84.1281,84.2663,61187.0
2024-12-30 09:40:00,85.45,85.95,85.38,85.58,27893.0,84.3255,84.8189,84.2564,84.4538,27893.0
2024-12-30 09:50:00,85.57,85.78,85.47,85.57,38505.0,84.4439,84.6511,84.3452,84.4439,38505.0
2024-12-30 10:00:00,85.5,85.86,85.45,85.56,25044.0,84.3748,84.7301,84.3255,84.434,25044.0
2024-12-30 10:10:00,85.55,85.62,85.33,85.36,13906.0,84.4242,84.4932,84.2071,84.2367,13906.0
2024-12-30 10:20:00,85.34,85.43,85.31,85.33,12840.0,84.2169,84.3058,84.1873,84.2071,12840.0
2024-12-30 10:30:00,85.34,85.53,85.33,85.48,18912.0,84.2169,84.4044,84.2071,84.3551,18912.0
2024-12-30 10:40:00,85.47,85.62,85.39,85.46,19275.0,84.3452,84.4932,84.2663,84.3354,19275.0
2024-12-30 10:50:00,85.42,85.7,85.4,85.67,18857.0,84.2959,84.5722,84.2761,84.5426,18857.0
2024-12-30 11:00:00,85.67,85.73,85.45,85.71,16366.0,84.5426,84.6018,84.3255,84.5821,16366.0
2024-12-30 11:10:00,85.73,85.99,85.69,85.96,6491.0,84.6018,84.8584,84.5623,84.8288,6491.0
2024-12-30 11:20:00,85.99,86.03,85.73,85.79,11981.0,84.8584,84.8979,84.6018,84.661,11981.0
2024-12-30 11:30:00,85.85,85.94,85.8,85.84,39761.0,84.7202,84.809,84.6709,84.7104,39761.0
2024-12-30 11:40:00,85.84,86.11,85.82,85.83,50454.0,84.7104,84.9768,84.6906,84.7005,50454.0
2024-12-30 11:50:00,85.8,85.96,85.74,85.86,15233.0,84.6709,84.8288,84.6117,84.7301,15233.0
2024-12-30 12:00:00,85.86,85.95,85.82,85.85,8011.0,84.7301,84.8189,84.6906,84.7202,8011.0
2024-12-30 12:10:00,85.87,86.03,85.84,85.97,13102.0,84.74,84.8979,84.7104,84.8386,13102.0
2024-12-30 12:20:00,86.0,86.12,85.99,86.04,15186.0,84.8682,84.9867,84.8584,84.9077,15186.0
2024-12-30 12:30:00,86.04,86.08,86.0,86.08,7218.0,84.9077,84.9472,84.8682,84.9472,7218.0
2024-12-30 12:40:00,86.04,86.13,86.02,86.13,6561.0,84.9077,84.9965,84.888,84.9965,6561.0
2024-12-30 12:50:00,86.12,86.23,86.05,86.2,9538.0,84.9867,85.0952,84.9176,85.0656,9538.0
2024-12-30 13:00:00,86.22,86.27,86.09,86.27,9142.0,85.0854,85.1347,84.9571,85.1347,9142.0
2024-12-30 13:10:00,86.29,86.46,86.25,86.45,9996.0,85.1544,85.3222,85.115,85.3123,9996.0
2024-12-30 13:20:00,86.5,86.51,86.34,86.45,13823.0,85.3617,85.3715,85.2038,85.3123,13823.0
2024-12-30 13:30:00,86.42,86.47,86.3,86.35,13893.0,85.2827,85.3321,85.1643,85.2136,13893.0
2024-12-30 13:40:00,86.35,86.52,86.35,86.42,9447.0,85.2136,85.3814,85.2136,85.2827,9447.0
2024-12-30 13:50:00,86.44,86.52,86.41,86.46,6781.0,85.3025,85.3814,85.2729,85.3222,6781.0
2024-12-30 14:00:00,86.45,86.47,86.32,86.43,16047.0,85.3123,85.3321,85.184,85.2926,16047.0
2024-12-30 14:10:00,86.43,86.43,86.25,86.27,16556.0,85.2926,85.2926,85.115,85.1347,16556.0
2024-12-30 14:20:00,86.27,86.38,86.18,86.34,13270.0,85.1347,85.2432,85.0459,85.2038,13270.0
2024-12-30 14:30:00,86.36,86.47,86.18,86.18,15150.0,85.2235,85.3321,85.0459,85.0459,15150.0
2024-12-30 14:40:00,86.22,86.42,86.22,86.35,15724.0,85.0854,85.2827,85.0854,85.2136,15724.0
2024-12-30 14:50:00,86.37,86.45,86.33,86.36,11051.0,85.2334,85.3123,85.1939,85.2235,11051.0
2024-12-30 15:00:00,86.37,86.49,86.33,86.47,20310.0,85.2334,85.3518,85.1939,85.3321,20310.0
2024-12-30 15:10:00,86.47,86.59,86.44,86.56,21281.0,85.3321,85.4505,85.3025,85.4209,21281.0
2024-12-30 15:20:00,86.57,86.65,86.45,86.45,27332.0,85.4307,85.5097,85.3123,85.3123,27332.0
2024-12-30 15:30:00,86.44,86.5,86.39,86.44,22101.0,85.3025,85.3617,85.2531,85.3025,22101.0
2024-12-30 15:40:00,86.45,86.62,86.43,86.61,40562.0,85.3123,85.4801,85.2926,85.4702,40562.0
2024-12-30 15:50:00,86.6,86.86,86.48,86.5,289610.0,85.4604,85.7169,85.3419,85.3617,289610.0
2024-12-31 09:30:00,86.59,87.22,86.09,86.58,17349.0,85.4505,86.0722,84.9571,85.4406,17349.0
2024-12-31 09:40:00,86.48,87.03,86.4,86.9,14536.0,85.3419,85.8847,85.263,85.7564,14536.0
2024-12-31 09:50:00,86.81,86.81,86.48,86.68,13035.0,85.6676,85.6676,85.3419,85.5393,13035.0
2024-12-31 10:00:00,86.68,86.8,86.46,86.54,16279.0,85.5393,85.6577,85.3222,85.4011,16279.0
2024-12-31 10:10:00,86.6,87.07,86.6,86.95,14615.0,85.4604,85.9242,85.4604,85.8057,14615.0
2024-12-31 10:20:00,86.95,87.18,86.89,87.09,29179.0,85.8057,86.0327,85.7465,85.9439,29179.0
2024-12-31 10:30:00,87.03,87.17,86.81,86.95,19087.0,85.8847,86.0229,85.6676,85.8057,19087.0
2024-12-31 10:40:00,86.95,86.95,86.74,86.75,4124.0,85.8057,85.8057,85.5985,85.6084,4124.0
2024-12-31 10:50:00,86.75,86.84,86.72,86.72,8974.0,85.6084,85.6972,85.5788,85.5788,8974.0
2024-12-31 11:00:00,86.7,86.7,86.5,86.58,6984.0,85.559,85.559,85.3617,85.4406,6984.0
2024-12-31 11:10:00,86.59,86.59,86.35,86.37,9866.0,85.4505,85.4505,85.2136,85.2334,9866.0
2024-12-31 11:20:00,86.33,86.4,86.26,86.27,6268.0,85.1939,85.263,85.1248,85.1347,6268.0
2024-12-31 11:30:00,86.27,86.39,86.24,86.28,9813.0,85.1347,85.2531,85.1051,85.1446,9813.0
2024-12-31 11:40:00,86.28,86.38,86.23,86.37,43292.0,85.1446,85.2432,85.0952,85.2334,43292.0
2024-12-31 11:50:00,86.33,86.33,86.08,86.13,20915.0,85.1939,85.1939,84.9472,84.9965,20915.0
2024-12-31 12:00:00,86.13,86.13,86.0,86.04,8478.0,84.9965,84.9965,84.8682,84.9077,8478.0
2024-12-31 12:10:00,86.04,86.04,85.9,86.0,17674.0,84.9077,84.9077,84.7696,84.8682,17674.0
2024-12-31 12:20:00,86.0,86.0,85.73,85.78,10837.0,84.8682,84.8682,84.6018,84.6511,10837.0
2024-12-31 12:30:00,85.79,85.84,85.75,85.82,6789.0,84.661,84.7104,84.6215,84.6906,6789.0
2024-12-31 12:40:00,85.81,85.91,85.81,85.85,14333.0,84.6807,84.7794,84.6807,84.7202,14333.0
2024-12-31 12:50:00,85.87,86.13,85.83,86.13,11360.0,84.74,84.9965,84.7005,84.9965,11360.0
2024-12-31 13:00:00,86.13,86.24,86.1,86.15,6558.0,84.9965,85.1051,84.9669,85.0163,6558.0
2024-12-31 13:10:00,86.16,86.16,85.98,85.98,10491.0,85.0261,85.0261,84.8485,84.8485,10491.0
2024-12-31 13:20:00,85.96,85.96,85.83,85.9,9664.0,84.8288,84.8288,84.7005,84.7696,9664.0
2024-12-31 13:30:00,85.91,86.0,85.85,85.93,13097.0,84.7794,84.8682,84.7202,84.7992,13097.0
2024-12-31 13:40:00,85.97,86.12,85.93,86.11,5440.0,84.8386,84.9867,84.7992,84.9768,5440.0
2024-12-31 13:50:00,86.15,86.17,85.91,86.0,12107.0,85.0163,85.036,84.7794,84.8682,12107.0
2024-12-31 14:00:00,85.96,86.1,85.93,86.07,18963.0,84.8288,84.9669,84.7992,84.9373,18963.0
2024-12-31 14:10:00,86.1,86.15,85.96,85.96,8444.0,84.9669,85.0163,84.8288,84.8288,8444.0
2024-12-31 14:20:00,85.96,86.03,85.89,86.0,7654.0,84.8288,84.8979,84.7597,84.8682,7654.0
2024-12-31 14:30:00,85.96,86.04,85.92,86.04,9677.0,84.8288,84.9077,84.7893,84.9077,9677.0
2024-12-31 14:40:00,86.03,86.03,85.84,85.88,22863.0,84.8979,84.8979,84.7104,84.7498,22863.0
2024-12-31 14:50:00,85.85,86.06,85.85,86.06,9436.0,84.7202,84.9275,84.7202,84.9275,9436.0
2024-12-31 15:00:00,86.07,86.22,86.02,86.18,19100.0,84.9373,85.0854,84.888,85.0459,19100.0
2024-12-31 15:10:00,86.17,86.18,85.98,86.12,13479.0,85.036,85.0459,84.8485,84.9867,13479.0
2024-12-31 15:20:00,86.14,86.23,86.07,86.22,19800.0,85.0064,85.0952,84.9373,85.0854,19800.0
2024-12-31 15:30:00,86.2,86.28,86.12,86.15,15795.0,85.0656,85.1446,84.9867,85.0163,15795.0
2024-12-31 15:40:00,86.17,86.29,86.13,86.28,23425.0,85.036,85.1544,84.9965,85.1446,23425.0
2024-12-31 15:50:00,86.27,86.37,86.1,86.31,97439.0,85.1347,85.2334,84.9669,85.1742,97439.0
2025-01-02 09:30:00,87.19,87.31,86.58,86.86,38219.0,86.0426,86.161,85.4406,85.7169,38219.0
2025-01-02 09:40:00,86.78,87.16,86.71,87.09,25463.0,85.638,86.013,85.5689,85.9439,25463.0
2025-01-02 09:50:00,87.09,87.35,87.03,87.18,16346.0,85.9439,86.2005,85.8847,86.0327,16346.0
2025-01-02 10:00:00,87.25,87.37,87.15,87.25,19583.0,86.1018,86.2202,86.0031,86.1018,19583.0
2025-01-02 10:10:00,87.25,87.53,87.2,87.29,21438.0,86.1018,86.3781,86.0525,86.1413,21438.0
2025-01-02 10:20:00,87.35,87.37,87.02,87.11,18646.0,86.2005,86.2202,85.8748,85.9636,18646.0
2025-01-02 10:30:00,87.11,87.32,86.99,87.18,13385.0,85.9636,86.1709,85.8452,86.0327,13385.0
2025-01-02 10:40:00,87.2,87.3,86.98,87.3,14364.0,86.0525,86.1511,85.8354,86.1511,14364.0
2025-01-02 10:50:00,87.29,87.49,87.22,87.34,14038.0,86.1413,86.3386,86.0722,86.1906,14038.0
2025-01-02 11:00:00,87.35,87.36,87.0,87.14,12839.0,86.2005,86.2104,85.8551,85.9932,12839.0
2025-01-02 11:10:00,87.17,87.22,87.06,87.22,8094.0,86.0229,86.0722,85.9143,86.0722,8094.0
2025-01-02 11:20:00,87.25,87.41,87.14,87.41,12403.0,86.1018,86.2597,85.9932,86.2597,12403.0
2025-01-02 11:30:00,87.36,87.46,87.21,87.28,11087.0,86.2104,86.309,86.0623,86.1314,11087.0
2025-01-02 11:40:00,87.33,87.49,87.32,87.44,25506.0,86.1807,86.3386,86.1709,86.2893,25506.0
2025-01-02 11:50:00,87.39,87.54,87.32,87.38,15752.0,86.24,86.388,86.1709,86.2301,15752.0
2025-01-02 12:00:00,87.4,87.46,87.3,87.32,16737.0,86.2498,86.309,86.1511,86.1709,16737.0
2025-01-02 12:10:00,87.32,87.48,87.32,87.4,14532.0,86.1709,86.3288,86.1709,86.2498,14532.0
2025-01-02 12:20:00,87.42,87.44,86.88,86.88,19535.0,86.2696,86.2893,85.7367,85.7367,19535.0
2025-01-02 12:30:00,86.87,86.9,86.55,86.58,14516.0,85.7268,85.7564,85.411,85.4406,14516.0
2025-01-02 12:40:00,86.57,86.78,86.47,86.54,29073.0,85.4307,85.638,85.3321,85.4011,29073.0
2025-01-02 12:50:00,86.54,86.72,86.5,86.6,28703.0,85.4011,85.5788,85.3617,85.4604,28703.0
2025-01-02 13:00:00,86.59,86.59,86.33,86.49,20512.0,85.4505,85.4505,85.1939,85.3518,20512.0
2025-01-02 13:10:00,86.48,86.48,86.23,86.29,17969.0,85.3419,85.3419,85.0952,85.1544,17969.0
2025-01-02 13:20:00,86.27,86.37,86.15,86.24,16780.0,85.1347,85.2334,85.0163,85.1051,16780.0
2025-01-02 13:30:00,86.22,86.22,85.96,86.06,16751.0,85.0854,85.0854,84.8288,84.9275,16751.0
2025-01-02 13:40:00,85.99,86.06,85.88,85.98,36627.0,84.8584,84.9275,84.7498,84.8485,36627.0
2025-01-02 13:50:00,86.0,86.15,85.93,86.13,23273.0,84.8682,85.0163,84.7992,84.9965,23273.0
2025-01-02 14:00:00,86.12,86.23,86.0,86.12,25629.0,84.9867,85.0952,84.8682,84.9867,25629.0
2025-01-02 14:10:00,86.1,86.15,85.78,85.84,108846.0,84.9669,85.0163,84.6511,84.7104,108846.0
2025-01-02 14:20:00,85.84,86.08,85.82,86.08,25298.0,84.7104,84.9472,84.6906,84.9472,25298.0
2025-01-02 14:30:00,86.05,86.05,85.82,85.96,24167.0,84.9176,84.9176,84.6906,84.8288,24167.0
2025-01-02 14:40:00,85.92,86.02,85.8,86.01,19820.0,84.7893,84.888,84.6709,84.8781,19820.0
2025-01-02 14:50:00,85.96,86.09,85.8,85.85,24286.0,84.8288,84.9571,84.6709,84.7202,24286.0
2025-01-02 15:00:00,85.85,86.25,85.84,86.23,18879.0,84.7202,85.115,84.7104,85.0952,18879.0
2025-01-02 15:10:00,86.23,86.43,86.15,86.4,31775.0,85.0952,85.2926,85.0163,85.263,31775.0
2025-01-02 15:20:00,86.37,86.44,86.31,86.38,37625.0,85.2334,85.3025,85.1742,85.2432,37625.0
2025-01-02 15:30:00,86.39,86.53,86.34,86.39,32083.0,85.2531,85.3913,85.2038,85.2531,32083.0
2025-01-02 15:40:00,86.38,86.48,86.25,86.31,41772.0,85.2432,85.3419,85.115,85.1742,41772.0
2025-01-02 15:50:00,86.34,86.51,86.26,86.39,247252.0,85.2038,85.3715,85.1248,85.2531,247252.0
2025-01-03 09:30:00,86.92,87.42,86.78,87.36,25965.0,85.7761,86.2696,85.638,86.2104,25965.0
2025-01-03 09:40:00,87.31,87.76,87.3,87.49,52877.0,86.161,86.6051,86.1511,86.3386,52877.0
2025-01-03 09:50:00,87.49,87.67,87.11,87.39,34966.0,86.3386,86.5163,85.9636,86.24,34966.0
2025-01-03 10:00:00,87.23,87.55,87.23,87.55,74121.0,86.0821,86.3979,86.0821,86.3979,74121.0
2025-01-03 10:10:00,87.53,87.54,87.09,87.22,90785.0,86.3781,86.388,85.9439,86.0722,90785.0
2025-01-03 10:20:00,87.19,87.69,87.13,87.64,14458.0,86.0426,86.536,85.9834,86.4867,14458.0
2025-01-03 10:30:00,87.6,88.1,87.56,88.04,17377.0,86.4472,86.9406,86.4077,86.8814,17377.0
2025-01-03 10:40:00,88.03,88.14,87.98,88.06,33192.0,86.8715,86.9801,86.8222,86.9011,33192.0
2025-01-03 10:50:00,88.06,88.08,87.78,88.07,17212.0,86.9011,86.9209,86.6248,86.911,17212.0
2025-01-03 11:00:00,88.06,88.16,88.0,88.01,15466.0,86.9011,86.9998,86.8419,86.8518,15466.0
2025-01-03 11:10:00,88.0,88.0,87.85,87.87,13835.0,86.8419,86.8419,86.6939,86.7136,13835.0
2025-01-03 11:20:00,87.86,88.17,87.8,88.15,18203.0,86.7038,87.0097,86.6446,86.99,18203.0
2025-01-03 11:30:00,88.19,88.28,88.14,88.28,18586.0,87.0294,87.1182,86.9801,87.1182,18586.0
2025-01-03 11:40:00,88.27,88.36,88.23,88.31,15121.0,87.1084,87.1972,87.0689,87.1478,15121.0
2025-01-03 11:50:00,88.31,88.49,88.3,88.46,62208.0,87.1478,87.3255,87.138,87.2959,62208.0
2025-01-03 12:00:00,88.45,88.58,88.44,88.58,17578.0,87.286,87.4143,87.2761,87.4143,17578.0
2025-01-03 12:10:00,88.59,88.67,88.45,88.54,22652.0,87.4242,87.5031,87.286,87.3748,22652.0
2025-01-03 12:20:00,88.54,88.65,88.44,88.44,23676.0,87.3748,87.4834,87.2761,87.2761,23676.0
2025-01-03 12:30:00,88.43,88.62,88.43,88.59,11115.0,87.2663,87.4538,87.2663,87.4242,11115.0
2025-01-03 12:40:00,88.62,88.63,88.44,88.6,12155.0,87.4538,87.4636,87.2761,87.434,12155.0
2025-01-03 12:50:00,88.59,88.59,88.46,88.5,8405.0,87.4242,87.4242,87.2959,87.3353,8405.0
2025-01-03 13:00:00,88.53,88.66,88.49,88.65,17985.0,87.365,87.4932,87.3255,87.4834,17985.0
2025-01-03 13:10:00,88.65,88.76,88.6,88.71,6397.0,87.4834,87.5919,87.434,87.5426,6397.0
2025-01-03 13:20:00,88.74,88.77,88.54,88.57,318893.0,87.5722,87.6018,87.3748,87.4044,318893.0
2025-01-03 13:30:00,88.56,88.66,88.34,88.63,16367.0,87.3946,87.4932,87.1775,87.4636,16367.0
2025-01-03 13:40:00,88.62,88.72,88.55,88.56,6474.0,87.4538,87.5525,87.3847,87.3946,6474.0
2025-01-03 13:50:00,88.65,88.68,88.57,88.63,10002.0,87.4834,87.513,87.4044,87.4636,10002.0
2025-01-03 14:00:00,88.6,88.61,88.51,88.58,6775.0,87.434,87.4439,87.3452,87.4143,6775.0
2025-01-03 14:10:00,88.61,88.66,88.59,88.63,7384.0,87.4439,87.4932,87.4242,87.4636,7384.0
2025-01-03 14:20:00,88.63,88.67,88.55,88.56,11128.0,87.4636,87.5031,87.3847,87.3946,11128.0
2025-01-03 14:30:00,88.58,88.75,88.49,88.75,16276.0,87.4143,87.5821,87.3255,87.5821,16276.0
2025-01-03 14:40:00,88.72,88.75,88.63,88.69,11338.0,87.5525,87.5821,87.4636,87.5228,11338.0
2025-01-03 14:50:00,88.72,88.78,88.67,88.75,9693.0,87.5525,87.6117,87.5031,87.5821,9693.0
2025-01-03 15:00:00,88.71,88.74,88.61,88.69,11777.0,87.5426,87.5722,87.4439,87.5228,11777.0
2025-01-03 15:10:00,88.65,88.82,88.64,88.8,12109.0,87.4834,87.6511,87.4735,87.6314,12109.0
2025-01-03 15:20:00,88.81,88.99,88.67,88.72,58523.0,87.6413,87.8189,87.5031,87.5525,58523.0
2025-01-03 15:30:00,88.72,88.75,88.59,88.68,45301.0,87.5525,87.5821,87.4242,87.513,45301.0
2025-01-03 15:40:00,88.68,88.74,88.64,88.73,41000.0,87.513,87.5722,87.4735,87.5623,41000.0
2025-01-03 15:50:00,88.74,89.18,88.69,89.17,256576.0,87.5722,88.0064,87.5228,87.9965,256576.0
2025-01-06 09:30:00,90.32,91.0,89.99,90.83,65237.0,89.1314,89.8024,88.8057,89.6347,65237.0
2025-01-06 09:40:00,90.92,91.04,90.28,90.55,66308.0,89.7235,89.8419,89.0919,89.3584,66308.0
2025-01-06 09:50:00,90.55,91.05,90.39,91.05,15963.0,89.3584,89.8518,89.2005,89.8518,15963.0
2025-01-06 10:00:00,90.99,91.11,90.88,91.09,50828.0,89.7926,89.911,89.684,89.8913,50828.0
2025-01-06 10:10:00,91.05,91.23,91.02,91.13,74188.0,89.8518,90.0294,89.8222,89.9307,74188.0
2025-01-06 10:20:00,91.09,91.53,91.04,91.4,31952.0,89.8913,90.3255,89.8419,90.1972,31952.0
2025-01-06 10:30:00,91.43,91.59,91.36,91.37,38790.0,90.2268,90.3847,90.1577,90.1676,38790.0
2025-01-06 10:40:00,91.38,91.48,91.34,91.41,30151.0,90.1774,90.2761,90.138,90.2071,30151.0
2025-01-06 10:50:00,91.45,91.53,91.36,91.37,32420.0,90.2465,90.3255,90.1577,90.1676,32420.0
2025-01-06 11:00:00,91.39,91.44,91.11,91.24,26497.0,90.1873,90.2367,89.911,90.0393,26497.0
2025-01-06 11:10:00,91.24,91.27,91.12,91.22,23927.0,90.0393,90.0689,89.9209,90.0196,23927.0
2025-01-06 11:20:00,91.22,91.25,91.06,91.15,33658.0,90.0196,90.0492,89.8617,89.9505,33658.0
2025-01-06 11:30:00,91.15,91.25,91.1,91.17,67022.0,89.9505,90.0492,89.9011,89.9702,67022.0
2025-01-06 11:40:00,91.16,91.24,90.95,91.14,63886.0,89.9603,90.0393,89.7531,89.9406,63886.0
2025-01-06 11:50:00,91.17,91.17,90.89,90.93,34160.0,89.9702,89.9702,89.6939,89.7334,34160.0
2025-01-06 12:00:00,90.9,90.99,90.76,90.98,35267.0,89.7038,89.7926,89.5656,89.7827,35267.0
2025-01-06 12:10:00,90.98,91.03,90.6,90.62,23392.0,89.7827,89.8321,89.4077,89.4275,23392.0
2025-01-06 12:20:00,90.64,90.64,90.43,90.54,19803.0,89.4472,89.4472,89.24,89.3485,19803.0
2025-01-06 12:30:00,90.54,90.54,90.22,90.24,11743.0,89.3485,89.3485,89.0327,89.0525,11743.0
2025-01-06 12:40:00,90.21,90.29,90.15,90.29,12557.0,89.0228,89.1018,88.9636,89.1018,12557.0
2025-01-06 12:50:00,90.29,90.33,90.18,90.3,20808.0,89.1018,89.1413,88.9932,89.1117,20808.0
2025-01-06 13:00:00,90.28,90.28,90.02,90.12,25065.0,89.0919,89.0919,88.8353,88.934,25065.0
2025-01-06 13:10:00,90.09,90.22,90.0,90.0,11166.0,88.9044,89.0327,88.8156,88.8156,11166.0
2025-01-06 13:20:00,90.04,90.21,89.97,90.15,17613.0,88.8551,89.0228,88.786,88.9636,17613.0
2025-01-06 13:30:00,90.15,90.19,89.94,90.11,20199.0,88.9636,89.0031,88.7564,88.9242,20199.0
2025-01-06 13:40:00,90.09,90.19,89.9,89.93,114070.0,88.9044,89.0031,88.7169,88.7465,114070.0
2025-01-06 13:50:00,89.93,89.98,89.65,89.67,18566.0,88.7465,88.7959,88.4702,88.49,18566.0
2025-01-06 14:00:00,89.67,89.67,89.4,89.44,19701.0,88.49,88.49,88.2235,88.263,19701.0
2025-01-06 14:10:00,89.38,89.48,89.29,89.44,14291.0,88.2038,88.3025,88.115,88.263,14291.0
2025-01-06 14:20:00,89.44,89.44,89.21,89.25,21529.0,88.263,88.263,88.036,88.0755,21529.0
2025-01-06 14:30:00,89.22,89.27,89.13,89.25,21701.0,88.0459,88.0952,87.9571,88.0755,21701.0
2025-01-06 14:40:00,89.25,89.39,89.21,89.31,30763.0,88.0755,88.2136,88.036,88.1347,30763.0
2025-01-06 14:50:00,89.28,89.29,89.11,89.12,24234.0,88.1051,88.115,87.9373,87.9472,24234.0
2025-01-06 15:00:00,89.12,89.14,89.01,89.07,39298.0,87.9472,87.9669,87.8386,87.8978,39298.0
2025-01-06 15:10:00,89.08,89.17,89.02,89.06,41472.0,87.9077,87.9965,87.8485,87.888,41472.0
2025-01-06 15:20:00,89.05,89.22,88.96,89.22,49249.0,87.8781,88.0459,87.7893,88.0459,49249.0
2025-01-06 15:30:00,89.22,89.23,88.95,88.96,35089.0,88.0459,88.0557,87.7794,87.7893,35089.0
2025-01-06 15:40:00,88.93,88.94,88.75,88.79,39019.0,87.7597,87.7696,87.5821,87.6215,39019.0
2025-01-06 15:50:00,88.82,89.18,88.8,89.11,192301.0,87.6511,88.0064,87.6314,87.9373,192301.0
2025-01-07 09:30:00,89.83,90.14,89.42,89.56,23700.0,88.6478,88.9538,88.2432,88.3814,23700.0
2025-01-07 09:40:00,89.6,90.21,89.3,90.11,49594.0,88.4209,89.0228,88.1248,88.9242,49594.0
2025-01-07 09:50:00,90.11,90.26,90.0,90.22,70336.0,88.9242,89.0722,88.8156,89.0327,70336.0
2025-01-07 10:00:00,90.16,90.16,89.68,89.86,37794.0,88.9735,88.9735,88.4998,88.6775,37794.0
2025-01-07 10:10:00,89.9,89.91,89.65,89.83,35929.0,88.7169,88.7268,88.4702,88.6478,35929.0
2025-01-07 10:20:00,89.87,90.53,89.87,90.5,23740.0,88.6873,89.3386,88.6873,89.309,23740.0
2025-01-07 10:30:00,90.5,90.56,89.95,89.98,38035.0,89.309,89.3682,88.7663,88.7959,38035.0
2025-01-07 10:40:00,90.0,90.09,89.78,89.84,29000.0,88.8156,88.9044,88.5985,88.6577,29000.0
2025-01-07 10:50:00,89.93,90.54,89.83,90.48,22977.0,88.7465,89.3485,88.6478,89.2893,22977.0
2025-01-07 11:00:00,90.5,90.57,90.39,90.51,25366.0,89.309,89.3781,89.2005,89.3189,25366.0
2025-01-07 11:10:00,90.51,90.52,90.18,90.33,16727.0,89.3189,89.3288,88.9932,89.1413,16727.0
2025-01-07 11:20:00,90.3,90.5,90.29,90.34,17088.0,89.1117,89.309,89.1018,89.1511,17088.0
2025-01-07 11:30:00,90.36,90.42,90.1,90.19,25296.0,89.1709,89.2301,88.9143,89.0031,25296.0
2025-01-07 11:40:00,90.17,90.31,90.09,90.13,20432.0,88.9834,89.1215,88.9044,88.9439,20432.0
2025-01-07 11:50:00,90.09,90.11,89.84,89.89,11918.0,88.9044,88.9242,88.6577,88.7071,11918.0
2025-01-07 12:00:00,89.9,90.1,89.88,90.1,15623.0,88.7169,88.9143,88.6972,88.9143,15623.0
2025-01-07 12:10:00,90.09,90.13,90.0,90.13,13200.0,88.9044,88.9439,88.8156,88.9439,13200.0
2025-01-07 12:20:00,90.13,90.13,89.95,90.0,14063.0,88.9439,88.9439,88.7663,88.8156,14063.0
2025-01-07 12:30:00,90.0,90.13,89.95,90.01,11621.0,88.8156,88.9439,88.7663,88.8255,11621.0
2025-01-07 12:40:00,89.99,90.03,89.88,90.03,13638.0,88.8057,88.8452,88.6972,88.8452,13638.0
2025-01-07 12:50:00,90.04,90.22,90.02,90.19,17568.0,88.8551,89.0327,88.8353,89.0031,17568.0
2025-01-07 13:00:00,90.18,90.41,90.17,90.39,13619.0,88.9932,89.2202,88.9834,89.2005,13619.0
2025-01-07 13:10:00,90.39,90.64,90.3,90.59,24662.0,89.2005,89.4472,89.1117,89.3978,24662.0
2025-01-07 13:20:00,90.59,90.89,90.58,90.7,32808.0,89.3978,89.6939,89.388,89.5064,32808.0
2025-01-07 13:30:00,90.69,90.76,90.59,90.66,26575.0,89.4965,89.5656,89.3978,89.4669,26575.0
2025-01-07 13:40:00,90.64,90.64,90.36,90.39,26822.0,89.4472,89.4472,89.1709,89.2005,26822.0
2025-01-07 13:50:00,90.38,90.42,90.28,90.3,18538.0,89.1906,89.2301,89.0919,89.1117,18538.0
2025-01-07 14:00:00,90.31,90.39,90.21,90.39,19445.0,89.1215,89.2005,89.0228,89.2005,19445.0
2025-01-07 14:10:00,90.38,90.43,90.22,90.29,17642.0,89.1906,89.24,89.0327,89.1018,17642.0
2025-01-07 14:20:00,90.3,90.33,90.23,90.31,103891.0,89.1117,89.1413,89.0426,89.1215,103891.0
2025-01-07 14:30:00,90.31,90.33,90.15,90.15,24308.0,89.1215,89.1413,88.9636,88.9636,24308.0
2025-01-07 14:40:00,90.13,90.2,89.86,89.87,41355.0,88.9439,89.013,88.6775,88.6873,41355.0
2025-01-07 14:50:00,89.93,90.03,89.9,90.0,18429.0,88.7465,88.8452,88.7169,88.8156,18429.0
2025-01-07 15:00:00,90.0,90.0,89.79,89.84,65510.0,88.8156,88.8156,88.6084,88.6577,65510.0
2025-01-07 15:10:00,89.84,90.05,89.84,89.94,31197.0,88.6577,88.865,88.6577,88.7564,31197.0
2025-01-07 15:20:00,89.92,89.94,89.72,89.76,29517.0,88.7367,88.7564,88.5393,88.5788,29517.0
2025-01-07 15:30:00,89.76,89.79,89.47,89.59,53735.0,88.5788,88.6084,88.2926,88.411,53735.0
2025-01-07 15:40:00,89.59,89.71,89.32,89.39,57765.0,88.411,88.5294,88.1446,88.2136,57765.0
2025-01-07 15:50:00,89.4,89.68,89.27,89.57,189476.0,88.2235,88.4998,88.0952,88.3913,189476.0
2025-01-08 09:30:00,89.27,89.43,88.13,88.2,58003.0,88.0952,88.2531,86.9702,87.0393,58003.0
2025-01-08 09:40:00,88.07,88.38,87.95,88.13,23937.0,86.911,87.2169,86.7926,86.9702,23937.0
2025-01-08 09:50:00,88.12,88.39,88.09,88.25,61990.0,86.9604,87.2268,86.9307,87.0886,61990.0
2025-01-08 10:00:00,88.25,88.81,88.23,88.47,219151.0,87.0886,87.6413,87.0689,87.3057,219151.0
2025-01-08 10:10:00,88.51,88.53,87.93,88.37,60649.0,87.3452,87.365,86.7729,87.2071,60649.0
2025-01-08 10:20:00,88.33,88.41,87.89,88.29,267957.0,87.1676,87.2465,86.7334,87.1281,267957.0
2025-01-08 10:30:00,88.33,88.69,88.26,88.57,10298.0,87.1676,87.5228,87.0985,87.4044,10298.0
2025-01-08 10:40:00,88.59,89.21,88.5,89.21,175404.0,87.4242,88.036,87.3353,88.036,175404.0
2025-01-08 10:50:00,89.19,89.31,89.01,89.11,127228.0,88.0163,88.1347,87.8386,87.9373,127228.0
2025-01-08 11:00:00,89.11,89.13,88.5,88.56,59260.0,87.9373,87.9571,87.3353,87.3946,59260.0
2025-01-08 11:10:00,88.56,88.83,88.54,88.83,24095.0,87.3946,87.661,87.3748,87.661,24095.0
2025-01-08 11:20:00,88.86,88.98,88.7,88.71,10967.0,87.6906,87.809,87.5327,87.5426,10967.0
2025-01-08 11:30:00,88.68,88.98,88.62,88.98,16667.0,87.513,87.809,87.4538,87.809,16667.0
2025-01-08 11:40:00,88.98,89.11,88.95,89.09,19192.0,87.809,87.9373,87.7794,87.9176,19192.0
2025-01-08 11:50:00,89.09,89.11,88.86,88.9,21291.0,87.9176,87.9373,87.6906,87.7301,21291.0
2025-01-08 12:00:00,88.89,88.9,88.44,88.53,35216.0,87.7202,87.7301,87.2761,87.365,35216.0
2025-01-08 12:10:00,88.49,88.5,88.36,88.46,77374.0,87.3255,87.3353,87.1972,87.2959,77374.0
2025-01-08 12:20:00,88.5,88.53,88.27,88.28,60877.0,87.3353,87.365,87.1084,87.1182,60877.0
2025-01-08 12:30:00,88.29,88.4,88.08,88.1,62009.0,87.1281,87.2367,86.9209,86.9406,62009.0
2025-01-08 12:40:00,88.1,88.26,88.1,88.24,19964.0,86.9406,87.0985,86.9406,87.0788,19964.0
2025-01-08 12:50:00,88.26,88.43,88.25,88.4,10305.0,87.0985,87.2663,87.0886,87.2367,10305.0
2025-01-08 13:00:00,88.44,88.75,88.44,88.75,8779.0,87.2761,87.5821,87.2761,87.5821,8779.0
2025-01-08 13:10:00,88.77,88.97,88.77,88.93,8675.0,87.6018,87.7992,87.6018,87.7597,8675.0
2025-01-08 13:20:00,88.88,89.14,88.87,89.07,9603.0,87.7103,87.9669,87.7005,87.8978,9603.0
2025-01-08 13:30:00,89.07,89.1,88.96,89.07,10776.0,87.8978,87.9275,87.7893,87.8978,10776.0
2025-01-08 13:40:00,89.02,89.04,88.77,88.81,14113.0,87.8485,87.8682,87.6018,87.6413,14113.0
2025-01-08 13:50:00,88.77,88.78,88.4,88.54,13721.0,87.6018,87.6117,87.2367,87.3748,13721.0
2025-01-08 14:00:00,88.48,88.82,88.41,88.81,12281.0,87.3156,87.6511,87.2465,87.6413,12281.0
2025-01-08 14:10:00,88.84,88.91,88.63,88.9,8237.0,87.6709,87.74,87.4636,87.7301,8237.0
2025-01-08 14:20:00,88.86,89.08,88.84,89.08,7467.0,87.6906,87.9077,87.6709,87.9077,7467.0
2025-01-08 14:30:00,89.04,89.04,88.58,88.62,20563.0,87.8682,87.8682,87.4143,87.4538,20563.0
2025-01-08 14:40:00,88.62,88.66,88.52,88.61,35142.0,87.4538,87.4932,87.3551,87.4439,35142.0
2025-01-08 14:50:00,88.66,88.8,88.59,88.8,82522.0,87.4932,87.6314,87.4242,87.6314,82522.0
2025-01-08 15:00:00,88.81,88.95,88.57,88.59,13299.0,87.6413,87.7794,87.4044,87.4242,13299.0
2025-01-08 15:10:00,88.59,88.76,88.48,88.73,13493.0,87.4242,87.5919,87.3156,87.5623,13493.0
2025-01-08 15:20:00,88.73,88.82,88.66,88.77,20715.0,87.5623,87.6511,87.4932,87.6018,20715.0
2025-01-08 15:30:00,88.76,88.84,88.66,88.66,24361.0,87.5919,87.6709,87.4932,87.4932,24361.0
2025-01-08 15:40:00,88.63,88.69,88.51,88.55,40810.0,87.4636,87.5228,87.3452,87.3847,40810.0
2025-01-08 15:50:00,88.59,88.83,88.51,88.66,227463.0,87.4242,87.661,87.3452,87.4932,227463.0
2025-01-10 09:30:00,87.44,88.13,87.11,87.15,52098.0,86.2893,86.9702,85.9636,86.0031,52098.0
2025-01-10 09:40:00,87.17,87.53,86.81,86.81,34172.0,86.0229,86.3781,85.6676,85.6676,34172.0
2025-01-10 09:50:00,86.77,87.66,86.64,87.61,31579.0,85.6281,86.5064,85.4998,86.4571,31579.0
2025-01-10 10:00:00,87.66,87.66,86.89,86.98,33013.0,86.5064,86.5064,85.7465,85.8354,33013.0
2025-01-10 10:10:00,87.01,87.55,86.92,87.49,18076.0,85.865,86.3979,85.7761,86.3386,18076.0
2025-01-10 10:20:00,87.45,87.73,87.28,87.68,29471.0,86.2992,86.5755,86.1314,86.5261,29471.0
2025-01-10 10:30:00,87.65,88.02,87.65,87.88,41903.0,86.4965,86.8617,86.4965,86.7235,41903.0
2025-01-10 10:40:00,87.88,87.95,87.58,87.76,46183.0,86.7235,86.7926,86.4275,86.6051,46183.0
2025-01-10 10:50:00,87.7,87.72,87.33,87.51,18552.0,86.5459,86.5656,86.1807,86.3584,18552.0
2025-01-10 11:00:00,87.47,87.66,87.41,87.53,19739.0,86.3189,86.5064,86.2597,86.3781,19739.0
2025-01-10 11:10:00,87.53,87.82,87.47,87.6,16110.0,86.3781,86.6643,86.3189,86.4472,16110.0
2025-01-10 11:20:00,87.61,87.84,87.6,87.6,12112.0,86.4571,86.684,86.4472,86.4472,12112.0
2025-01-10 11:30:00,87.54,87.68,87.42,87.42,6823.0,86.388,86.5261,86.2696,86.2696,6823.0
2025-01-10 11:40:00,87.48,87.68,87.36,87.36,10858.0,86.3288,86.5261,86.2104,86.2104,10858.0
2025-01-10 11:50:00,87.41,87.52,87.4,87.49,9281.0,86.2597,86.3682,86.2498,86.3386,9281.0
2025-01-10 12:00:00,87.48,87.53,87.23,87.3,21320.0,86.3288,86.3781,86.0821,86.1511,21320.0
2025-01-10 12:10:00,87.29,87.39,87.19,87.22,18949.0,86.1413,86.24,86.0426,86.0722,18949.0
2025-01-10 12:20:00,87.22,87.4,87.07,87.36,43737.0,86.0722,86.2498,85.9242,86.2104,43737.0
2025-01-10 12:30:00,87.39,87.5,87.32,87.37,17652.0,86.24,86.3485,86.1709,86.2202,17652.0
2025-01-10 12:40:00,87.37,87.46,87.33,87.4,6660.0,86.2202,86.309,86.1807,86.2498,6660.0
2025-01-10 12:50:00,87.39,87.51,87.28,87.48,10165.0,86.24,86.3584,86.1314,86.3288,10165.0
2025-01-10 13:00:00,87.5,87.68,87.48,87.68,17527.0,86.3485,86.5261,86.3288,86.5261,17527.0
2025-01-10 13:10:00,87.71,87.85,87.56,87.67,15236.0,86.5557,86.6939,86.4077,86.5163,15236.0
2025-01-10 13:20:00,87.65,88.09,87.64,88.05,14054.0,86.4965,86.9307,86.4867,86.8913,14054.0
2025-01-10 13:30:00,88.05,88.09,87.9,88.03,16495.0,86.8913,86.9307,86.7432,86.8715,16495.0
2025-01-10 13:40:00,88.04,88.04,87.91,88.03,12133.0,86.8814,86.8814,86.7531,86.8715,12133.0
2025-01-10 13:50:00,88.03,88.15,87.82,88.15,18169.0,86.8715,86.99,86.6643,86.99,18169.0
2025-01-10 14:00:00,88.13,88.13,87.8,87.82,9864.0,86.9702,86.9702,86.6446,86.6643,9864.0
2025-01-10 14:10:00,87.81,88.09,87.81,88.06,15567.0,86.6544,86.9307,86.6544,86.9011,15567.0
2025-01-10 14:20:00,88.06,88.41,88.03,88.38,19339.0,86.9011,87.2465,86.8715,87.2169,19339.0
2025-01-10 14:30:00,88.34,88.39,88.27,88.36,17696.0,87.1775,87.2268,87.1084,87.1972,17696.0
2025-01-10 14:40:00,88.36,88.42,88.28,88.4,22957.0,87.1972,87.2564,87.1182,87.2367,22957.0
2025-01-10 14:50:00,88.42,88.7,88.42,88.68,21114.0,87.2564,87.5327,87.2564,87.513,21114.0
2025-01-10 15:00:00,88.68,88.69,88.58,88.61,28564.0,87.513,87.5228,87.4143,87.4439,28564.0
2025-01-10 15:10:00,88.59,88.59,88.21,88.24,21955.0,87.4242,87.4242,87.0492,87.0788,21955.0
2025-01-10 15:20:00,88.24,88.59,88.24,88.38,67396.0,87.0788,87.4242,87.0788,87.2169,67396.0
2025-01-10 15:30:00,88.35,88.56,88.21,88.51,40525.0,87.1873,87.3946,87.0492,87.3452,40525.0
2025-01-10 15:40:00,88.48,88.7,88.46,88.65,40501.0,87.3156,87.5327,87.2959,87.4834,40501.0
2025-01-10 15:50:00,88.62,88.99,88.62,88.83,182269.0,87.4538,87.8189,87.4538,87.661,182269.0
2025-01-13 09:30:00,87.55,88.05,86.97,87.16,55303.0,86.3979,86.8913,85.8255,86.013,55303.0
2025-01-13 09:40:00,87.21,87.84,87.21,87.72,42391.0,86.0623,86.684,86.0623,86.5656,42391.0
2025-01-13 09:50:00,87.72,88.28,87.59,88.28,29109.0,86.5656,87.1182,86.4373,87.1182,29109.0
2025-01-13 10:00:00,88.23,88.74,88.01,88.67,56238.0,87.0689,87.5722,86.8518,87.5031,56238.0
2025-01-13 10:10:00,88.65,88.74,88.3,88.74,26981.0,87.4834,87.5722,87.138,87.5722,26981.0
2025-01-13 10:20:00,88.73,88.81,88.36,88.67,44274.0,87.5623,87.6413,87.1972,87.5031,44274.0
2025-01-13 10:30:00,88.67,89.61,88.62,89.61,76084.0,87.5031,88.4307,87.4538,88.4307,76084.0
2025-01-13 10:40:00,89.65,89.7,89.18,89.19,34678.0,88.4702,88.5196,88.0064,88.0163,34678.0
2025-01-13 10:50:00,89.19,89.22,88.76,88.81,32328.0,88.0163,88.0459,87.5919,87.6413,32328.0
2025-01-13 11:00:00,88.83,88.95,88.75,88.9,35207.0,87.661,87.7794,87.5821,87.7301,35207.0
2025-01-13 11:10:00,88.9,89.11,88.82,88.92,32751.0,87.7301,87.9373,87.6511,87.7498,32751.0
2025-01-13 11:20:00,88.92,89.04,88.85,88.88,21648.0,87.7498,87.8682,87.6807,87.7103,21648.0
2025-01-13 11:30:00,88.86,89.15,88.78,88.88,35902.0,87.6906,87.9768,87.6117,87.7103,35902.0
2025-01-13 11:40:00,88.88,89.06,88.87,88.91,36602.0,87.7103,87.888,87.7005,87.74,36602.0
2025-01-13 11:50:00,88.9,88.92,88.78,88.83,43529.0,87.7301,87.7498,87.6117,87.661,43529.0
2025-01-13 12:00:00,88.83,88.87,88.49,88.76,39043.0,87.661,87.7005,87.3255,87.5919,39043.0
2025-01-13 12:10:00,88.75,88.81,88.46,88.53,30268.0,87.5821,87.6413,87.2959,87.365,30268.0
2025-01-13 12:20:00,88.52,88.72,88.5,88.66,20704.0,87.3551,87.5525,87.3353,87.4932,20704.0
2025-01-13 12:30:00,88.67,88.8,88.53,88.56,30044.0,87.5031,87.6314,87.365,87.3946,30044.0
2025-01-13 12:40:00,88.56,88.73,88.53,88.66,24108.0,87.3946,87.5623,87.365,87.4932,24108.0
2025-01-13 12:50:00,88.66,88.67,88.35,88.65,39470.0,87.4932,87.5031,87.1873,87.4834,39470.0
2025-01-13 13:00:00,88.63,88.7,88.49,88.64,17624.0,87.4636,87.5327,87.3255,87.4735,17624.0
2025-01-13 13:10:00,88.64,88.69,88.42,88.47,45836.0,87.4735,87.5228,87.2564,87.3057,45836.0
2025-01-13 13:20:00,88.48,88.72,88.46,88.71,19852.0,87.3156,87.5525,87.2959,87.5426,19852.0
2025-01-13 13:30:00,88.73,88.8,88.63,88.78,34458.0,87.5623,87.6314,87.4636,87.6117,34458.0
2025-01-13 13:40:00,88.73,88.94,88.48,88.91,21215.0,87.5623,87.7696,87.3156,87.74,21215.0
2025-01-13 13:50:00,88.91,88.91,88.44,88.55,16461.0,87.74,87.74,87.2761,87.3847,16461.0
2025-01-13 14:00:00,88.54,88.68,88.54,88.62,12330.0,87.3748,87.513,87.3748,87.4538,12330.0
2025-01-13 14:10:00,88.65,88.68,88.5,88.53,19397.0,87.4834,87.513,87.3353,87.365,19397.0
2025-01-13 14:20:00,88.53,88.88,88.5,88.87,22644.0,87.365,87.7103,87.3353,87.7005,22644.0
2025-01-13 14:30:00,88.87,88.92,88.71,88.87,22464.0,87.7005,87.7498,87.5426,87.7005,22464.0
2025-01-13 14:40:00,88.83,88.95,88.66,88.67,27945.0,87.661,87.7794,87.4932,87.5031,27945.0
2025-01-13 14:50:00,88.7,88.9,88.64,88.8,17776.0,87.5327,87.7301,87.4735,87.6314,17776.0
2025-01-13 15:00:00,88.78,88.9,88.74,88.83,31754.0,87.6117,87.7301,87.5722,87.661,31754.0
2025-01-13 15:10:00,88.83,88.95,88.78,88.95,30305.0,87.661,87.7794,87.6117,87.7794,30305.0
2025-01-13 15:20:00,88.96,88.96,88.69,88.73,42934.0,87.7893,87.7893,87.5228,87.5623,42934.0
2025-01-13 15:30:00,88.72,88.93,88.72,88.72,54647.0,87.5525,87.7597,87.5525,87.5525,54647.0
2025-01-13 15:40:00,88.71,88.76,88.52,88.68,61213.0,87.5426,87.5919,87.3551,87.513,61213.0
2025-01-13 15:50:00,88.68,88.97,88.68,88.93,214381.0,87.513,87.7992,87.513,87.7597,214381.0
2025-01-14 09:30:00,89.36,90.31,89.1,90.09,37407.0,88.184,89.1215,87.9275,88.9044,37407.0
2025-01-14 09:40:00,90.22,90.57,90.17,90.28,43340.0,89.0327,89.3781,88.9834,89.0919,43340.0
2025-01-14 09:50:00,90.36,90.43,90.03,90.43,46669.0,89.1709,89.24,88.8452,89.24,46669.0
2025-01-14 10:00:00,90.48,91.34,90.46,91.28,80165.0,89.2893,90.138,89.2696,90.0788,80165.0
2025-01-14 10:10:00,91.28,91.58,91.17,91.26,68306.0,90.0788,90.3748,89.9702,90.059,68306.0
2025-01-14 10:20:00,91.2,91.46,91.12,91.27,34245.0,89.9998,90.2564,89.9209,90.0689,34245.0
2025-01-14 10:30:00,91.27,91.42,91.2,91.3,96258.0,90.0689,90.2169,89.9998,90.0985,96258.0
2025-01-14 10:40:00,91.28,91.75,91.27,91.41,60300.0,90.0788,90.5426,90.0689,90.2071,60300.0
2025-01-14 10:50:00,91.36,91.42,91.09,91.12,29007.0,90.1577,90.2169,89.8913,89.9209,29007.0
2025-01-14 11:00:00,91.12,91.13,90.49,90.74,81592.0,89.9209,89.9307,89.2992,89.5459,81592.0
2025-01-14 11:10:00,90.75,90.77,90.49,90.62,46222.0,89.5557,89.5755,89.2992,89.4275,46222.0
2025-01-14 11:20:00,90.62,91.0,90.62,90.83,38271.0,89.4275,89.8024,89.4275,89.6347,38271.0
2025-01-14 11:30:00,90.86,90.89,90.51,90.6,284500.0,89.6643,89.6939,89.3189,89.4077,284500.0
2025-01-14 11:40:00,90.65,90.65,90.27,90.33,41070.0,89.4571,89.4571,89.0821,89.1413,41070.0
2025-01-14 11:50:00,90.3,90.65,90.2,90.24,30033.0,89.1117,89.4571,89.013,89.0525,30033.0
2025-01-14 12:00:00,90.25,90.32,90.06,90.2,109541.0,89.0623,89.1314,88.8748,89.013,109541.0
2025-01-14 12:10:00,90.22,90.22,89.86,90.0,32964.0,89.0327,89.0327,88.6775,88.8156,32964.0
2025-01-14 12:20:00,90.0,90.0,89.82,89.84,20225.0,88.8156,88.8156,88.638,88.6577,20225.0
2025-01-14 12:30:00,89.83,89.98,89.73,89.93,23684.0,88.6478,88.7959,88.5492,88.7465,23684.0
2025-01-14 12:40:00,89.93,90.16,89.93,89.99,25331.0,88.7465,88.9735,88.7465,88.8057,25331.0
2025-01-14 12:50:00,90.01,90.2,90.01,90.13,17283.0,88.8255,89.013,88.8255,88.9439,17283.0
2025-01-14 13:00:00,90.13,90.42,90.12,90.4,15885.0,88.9439,89.2301,88.934,89.2103,15885.0
2025-01-14 13:10:00,90.38,90.4,90.18,90.26,22611.0,89.1906,89.2103,88.9932,89.0722,22611.0
2025-01-14 13:20:00,90.28,90.38,90.22,90.3,20614.0,89.0919,89.1906,89.0327,89.1117,20614.0
2025-01-14 13:30:00,90.28,90.73,90.25,90.73,26181.0,89.0919,89.536,89.0623,89.536,26181.0
2025-01-14 13:40:00,90.72,90.87,90.68,90.68,29313.0,89.5261,89.6742,89.4867,89.4867,29313.0
2025-01-14 13:50:00,90.7,90.72,90.43,90.72,38544.0,89.5064,89.5261,89.24,89.5261,38544.0
2025-01-14 14:00:00,90.71,90.88,90.65,90.81,26299.0,89.5163,89.684,89.4571,89.6149,26299.0
2025-01-14 14:10:00,90.81,90.99,90.78,90.93,16824.0,89.6149,89.7926,89.5853,89.7334,16824.0
2025-01-14 14:20:00,90.95,90.99,90.89,90.95,13882.0,89.7531,89.7926,89.6939,89.7531,13882.0
2025-01-14 14:30:00,90.93,91.14,90.92,91.13,17902.0,89.7334,89.9406,89.7235,89.9307,17902.0
2025-01-14 14:40:00,91.11,91.17,91.03,91.04,26410.0,89.911,89.9702,89.8321,89.8419,26410.0
2025-01-14 14:50:00,91.04,91.04,90.34,90.38,32636.0,89.8419,89.8419,89.1511,89.1906,32636.0
2025-01-14 15:00:00,90.36,90.66,90.29,90.65,50517.0,89.1709,89.4669,89.1018,89.4571,50517.0
2025-01-14 15:10:00,90.65,90.85,90.58,90.85,28268.0,89.4571,89.6544,89.388,89.6544,28268.0
2025-01-14 15:20:00,90.86,90.88,90.72,90.87,35047.0,89.6643,89.684,89.5261,89.6742,35047.0
2025-01-14 15:30:00,90.88,90.92,90.68,90.68,44359.0,89.684,89.7235,89.4867,89.4867,44359.0
2025-01-14 15:40:00,90.68,90.99,90.67,90.94,64993.0,89.4867,89.7926,89.4768,89.7432,64993.0
2025-01-14 15:50:00,90.96,91.26,90.95,91.26,306456.0,89.763,90.059,89.7531,90.059,306456.0
2025-01-15 09:30:00,92.13,92.96,92.13,92.47,50279.0,90.9176,91.7367,90.9176,91.2531,50279.0
2025-01-15 09:40:00,92.53,93.16,92.53,93.14,45242.0,91.3123,91.934,91.3123,91.9143,45242.0
2025-01-15 09:50:00,93.14,93.62,93.08,93.55,47536.0,91.9143,92.388,91.8551,92.3189,47536.0
2025-01-15 10:00:00,93.63,93.63,93.24,93.54,48500.0,92.3978,92.3978,92.013,92.309,48500.0
2025-01-15 10:10:00,93.53,93.58,93.29,93.43,44137.0,92.2992,92.3485,92.0623,92.2005,44137.0
2025-01-15 10:20:00,93.43,94.3,93.43,94.22,122442.0,92.2005,93.059,92.2005,92.9801,122442.0
2025-01-15 10:30:00,94.22,94.38,93.86,93.98,72762.0,92.9801,93.138,92.6248,92.7432,72762.0
2025-01-15 10:40:00,94.02,94.18,93.99,94.05,44524.0,92.7827,92.9406,92.7531,92.8123,44524.0
2025-01-15 10:50:00,94.08,94.19,93.89,94.02,83639.0,92.8419,92.9505,92.6544,92.7827,83639.0
2025-01-15 11:00:00,94.02,94.33,94.02,94.16,39093.0,92.7827,93.0886,92.7827,92.9209,39093.0
2025-01-15 11:10:00,94.16,94.31,94.03,94.11,33331.0,92.9209,93.0689,92.7926,92.8715,33331.0
2025-01-15 11:20:00,94.1,94.33,93.91,94.07,339175.0,92.8617,93.0886,92.6742,92.832,339175.0
2025-01-15 11:30:00,94.1,94.17,93.76,94.06,45908.0,92.8617,92.9307,92.5261,92.8222,45908.0
2025-01-15 11:40:00,94.07,94.29,94.07,94.23,28728.0,92.832,93.0492,92.832,92.9899,28728.0
2025-01-15 11:50:00,94.22,94.34,94.13,94.29,40490.0,92.9801,93.0985,92.8913,93.0492,40490.0
2025-01-15 12:00:00,94.29,94.31,94.07,94.13,25213.0,93.0492,93.0689,92.832,92.8913,25213.0
2025-01-15 12:10:00,94.13,94.22,94.09,94.12,18344.0,92.8913,92.9801,92.8518,92.8814,18344.0
2025-01-15 12:20:00,94.1,94.27,94.09,94.25,59418.0,92.8617,93.0294,92.8518,93.0097,59418.0
2025-01-15 12:30:00,94.22,94.24,93.99,94.2,73621.0,92.9801,92.9998,92.7531,92.9603,73621.0
2025-01-15 12:40:00,94.22,94.34,94.15,94.31,33242.0,92.9801,93.0985,92.911,93.0689,33242.0
2025-01-15 12:50:00,94.29,94.29,94.12,94.13,21251.0,93.0492,93.0492,92.8814,92.8913,21251.0
2025-01-15 13:00:00,94.16,94.21,94.08,94.11,18880.0,92.9209,92.9702,92.8419,92.8715,18880.0
2025-01-15 13:10:00,94.09,94.5,94.08,94.5,34181.0,92.8518,93.2564,92.8419,93.2564,34181.0
2025-01-15 13:20:00,94.48,94.71,94.48,94.68,64930.0,93.2367,93.4636,93.2367,93.434,64930.0
2025-01-15 13:30:00,94.7,94.97,94.55,94.6,68791.0,93.4538,93.7202,93.3057,93.3551,68791.0
2025-01-15 13:40:00,94.62,94.67,94.5,94.51,19897.0,93.3748,93.4242,93.2564,93.2663,19897.0
2025-01-15 13:50:00,94.51,94.65,94.48,94.62,21667.0,93.2663,93.4044,93.2367,93.3748,21667.0
2025-01-15 14:00:00,94.63,94.81,94.6,94.67,27634.0,93.3847,93.5623,93.3551,93.4242,27634.0
2025-01-15 14:10:00,94.7,94.8,94.67,94.78,20785.0,93.4538,93.5524,93.4242,93.5327,20785.0
2025-01-15 14:20:00,94.79,94.79,94.66,94.71,22703.0,93.5426,93.5426,93.4143,93.4636,22703.0
2025-01-15 14:30:00,94.72,94.87,94.71,94.78,56326.0,93.4735,93.6215,93.4636,93.5327,56326.0
2025-01-15 14:40:00,94.77,94.96,94.75,94.9,28354.0,93.5228,93.7103,93.5031,93.6511,28354.0
2025-01-15 14:50:00,94.88,94.94,94.65,94.71,54118.0,93.6314,93.6906,93.4044,93.4636,54118.0
2025-01-15 15:00:00,94.68,94.92,94.68,94.91,38634.0,93.434,93.6709,93.434,93.661,38634.0
2025-01-15 15:10:00,94.9,94.98,94.56,94.56,41101.0,93.6511,93.7301,93.3156,93.3156,41101.0
2025-01-15 15:20:00,94.58,94.7,94.55,94.69,42897.0,93.3353,93.4538,93.3057,93.4439,42897.0
2025-01-15 15:30:00,94.67,94.68,94.37,94.44,52995.0,93.4242,93.434,93.1281,93.1972,52995.0
2025-01-15 15:40:00,94.44,94.62,94.39,94.58,90083.0,93.1972,93.3748,93.1478,93.3353,90083.0
2025-01-15 15:50:00,94.57,94.6,94.3,94.35,287847.0,93.3255,93.3551,93.059,93.1084,287847.0
2025-01-16 09:30:00,94.38,94.56,93.7,94.26,82636.0,93.138,93.3156,92.4669,93.0195,82636.0
2025-01-16 09:40:00,94.38,95.28,94.38,95.0,189730.0,93.138,94.0261,93.138,93.7498,189730.0
2025-01-16 09:50:00,95.01,95.43,94.86,95.11,91165.0,93.7597,94.1742,93.6117,93.8584,91165.0
2025-01-16 10:00:00,95.14,95.49,94.99,95.49,32987.0,93.888,94.2334,93.7399,94.2334,32987.0
2025-01-16 10:10:00,95.44,95.7,95.28,95.65,141000.0,94.184,94.4406,94.0261,94.3913,141000.0
2025-01-16 10:20:00,95.66,95.73,95.19,95.35,41250.0,94.4011,94.4702,93.9373,94.0952,41250.0
2025-01-16 10:30:00,95.29,95.39,95.04,95.31,69615.0,94.036,94.1347,93.7893,94.0557,69615.0
2025-01-16 10:40:00,95.31,95.37,94.94,95.16,54714.0,94.0557,94.1149,93.6906,93.9077,54714.0
2025-01-16 10:50:00,95.13,95.3,95.08,95.12,13775.0,93.8781,94.0459,93.8288,93.8682,13775.0
2025-01-16 11:00:00,95.09,95.33,94.99,95.04,41161.0,93.8386,94.0755,93.7399,93.7893,41161.0
2025-01-16 11:10:00,95.01,95.08,94.86,95.06,90357.0,93.7597,93.8288,93.6117,93.809,90357.0
2025-01-16 11:20:00,95.05,95.15,95.0,95.09,22054.0,93.7992,93.8978,93.7498,93.8386,22054.0
2025-01-16 11:30:00,95.09,95.1,94.97,95.01,65829.0,93.8386,93.8485,93.7202,93.7597,65829.0
2025-01-16 11:40:00,95.02,95.14,94.73,95.14,43808.0,93.7695,93.888,93.4834,93.888,43808.0
2025-01-16 11:50:00,95.16,95.42,95.14,95.38,48865.0,93.9077,94.1643,93.888,94.1248,48865.0
2025-01-16 12:00:00,95.39,95.44,95.24,95.29,35357.0,94.1347,94.184,93.9867,94.036,35357.0
2025-01-16 12:10:00,95.33,95.62,95.29,95.58,36976.0,94.0755,94.3617,94.036,94.3222,36976.0
2025-01-16 12:20:00,95.6,95.78,95.47,95.78,79444.0,94.3419,94.5195,94.2136,94.5195,79444.0
2025-01-16 12:30:00,95.79,95.79,95.57,95.57,39463.0,94.5294,94.5294,94.3123,94.3123,39463.0
2025-01-16 12:40:00,95.56,95.6,95.49,95.53,20085.0,94.3024,94.3419,94.2334,94.2728,20085.0
2025-01-16 12:50:00,95.53,95.62,95.5,95.59,34830.0,94.2728,94.3617,94.2432,94.332,34830.0
2025-01-16 13:00:00,95.56,95.82,95.53,95.77,42856.0,94.3024,94.559,94.2728,94.5097,42856.0
2025-01-16 13:10:00,95.78,95.78,95.54,95.68,53980.0,94.5195,94.5195,94.2827,94.4209,53980.0
2025-01-16 13:20:00,95.71,95.74,95.64,95.66,34066.0,94.4505,94.4801,94.3814,94.4011,34066.0
2025-01-16 13:30:00,95.66,95.69,95.52,95.52,41426.0,94.4011,94.4307,94.263,94.263,41426.0
2025-01-16 13:40:00,95.51,95.54,95.19,95.36,29655.0,94.2531,94.2827,93.9373,94.1051,29655.0
2025-01-16 13:50:00,95.34,95.61,95.33,95.55,43236.0,94.0853,94.3518,94.0755,94.2926,43236.0
2025-01-16 14:00:00,95.58,95.66,95.53,95.62,12158.0,94.3222,94.4011,94.2728,94.3617,12158.0
2025-01-16 14:10:00,95.62,95.64,95.46,95.48,26291.0,94.3617,94.3814,94.2038,94.2235,26291.0
2025-01-16 14:20:00,95.48,95.48,95.35,95.42,37758.0,94.2235,94.2235,94.0952,94.1643,37758.0
2025-01-16 14:30:00,95.42,95.5,95.29,95.4,66291.0,94.1643,94.2432,94.036,94.1445,66291.0
2025-01-16 14:40:00,95.38,95.4,95.0,95.14,88097.0,94.1248,94.1445,93.7498,93.888,88097.0
2025-01-16 14:50:00,95.14,95.3,95.11,95.28,18860.0,93.888,94.0459,93.8584,94.0261,18860.0
2025-01-16 15:00:00,95.3,95.57,95.25,95.56,29848.0,94.0459,94.3123,93.9965,94.3024,29848.0
2025-01-16 15:10:00,95.58,95.61,95.43,95.45,43303.0,94.3222,94.3518,94.1742,94.1939,43303.0
2025-01-16 15:20:00,95.45,95.45,95.17,95.24,30758.0,94.1939,94.1939,93.9176,93.9867,30758.0
2025-01-16 15:30:00,95.23,95.39,95.04,95.15,114014.0,93.9768,94.1347,93.7893,93.8978,114014.0
2025-01-16 15:40:00,95.13,95.63,95.13,95.51,65911.0,93.8781,94.3715,93.8781,94.2531,65911.0
2025-01-16 15:50:00,95.48,95.62,94.85,95.1,337857.0,94.2235,94.3617,93.6018,93.8485,337857.0
2025-01-17 09:30:00,96.6,96.94,95.6,96.45,307909.0,95.3288,95.6643,94.3419,95.1807,307909.0
2025-01-17 09:40:00,96.55,97.06,96.1,97.06,158476.0,95.2794,95.7827,94.8353,95.7827,158476.0
2025-01-17 09:50:00,97.01,97.1,96.54,96.69,93588.0,95.7334,95.8222,95.2695,95.4176,93588.0
2025-01-17 10:00:00,96.75,96.82,96.09,96.45,127871.0,95.4768,95.5459,94.8255,95.1807,127871.0
2025-01-17 10:10:00,96.43,96.51,96.2,96.37,51794.0,95.161,95.2399,94.934,95.1018,51794.0
2025-01-17 10:20:00,96.37,96.94,96.23,96.94,127128.0,95.1018,95.6643,94.9636,95.6643,127128.0
2025-01-17 10:30:00,96.94,97.01,96.54,96.95,94575.0,95.6643,95.7334,95.2695,95.6741,94575.0
2025-01-17 10:40:00,96.92,97.4,96.92,97.19,129189.0,95.6445,96.1182,95.6445,95.911,129189.0
2025-01-17 10:50:00,97.23,97.32,96.96,97.03,180882.0,95.9505,96.0393,95.684,95.7531,180882.0
2025-01-17 11:00:00,97.03,97.1,96.73,97.01,37621.0,95.7531,95.8222,95.457,95.7334,37621.0
2025-01-17 11:10:00,97.01,97.06,96.55,96.65,73531.0,95.7334,95.7827,95.2794,95.3781,73531.0
2025-01-17 11:20:00,96.69,96.71,96.41,96.69,51872.0,95.4176,95.4373,95.1413,95.4176,51872.0
2025-01-17 11:30:00,96.69,96.93,96.62,96.93,38853.0,95.4176,95.6544,95.3485,95.6544,38853.0
2025-01-17 11:40:00,96.94,97.14,96.86,97.02,114698.0,95.6643,95.8616,95.5853,95.7432,114698.0
2025-01-17 11:50:00,97.02,97.2,96.97,97.17,60636.0,95.7432,95.9209,95.6939,95.8913,60636.0
2025-01-17 12:00:00,97.15,97.2,96.93,97.19,61836.0,95.8715,95.9209,95.6544,95.911,61836.0
2025-01-17 12:10:00,97.16,97.24,97.0,97.09,109718.0,95.8814,95.9603,95.7235,95.8123,109718.0
2025-01-17 12:20:00,97.09,97.23,97.06,97.16,37604.0,95.8123,95.9505,95.7827,95.8814,37604.0
2025-01-17 12:30:00,97.16,97.29,97.0,97.29,75275.0,95.8814,96.0097,95.7235,96.0097,75275.0
2025-01-17 12:40:00,97.26,97.34,97.15,97.27,29036.0,95.9801,96.059,95.8715,95.9899,29036.0
2025-01-17 12:50:00,97.3,97.33,97.11,97.14,33354.0,96.0195,96.0491,95.832,95.8616,33354.0
2025-01-17 13:00:00,97.17,97.36,97.14,97.25,54798.0,95.8913,96.0788,95.8616,95.9702,54798.0
2025-01-17 13:10:00,97.24,97.32,97.14,97.14,30211.0,95.9603,96.0393,95.8616,95.8616,30211.0
2025-01-17 13:20:00,97.14,97.33,97.14,97.2,99508.0,95.8616,96.0491,95.8616,95.9209,99508.0
2025-01-17 13:30:00,97.2,97.2,96.93,97.14,147689.0,95.9209,95.9209,95.6544,95.8616,147689.0
2025-01-17 13:40:00,97.13,97.19,96.97,96.98,53957.0,95.8518,95.911,95.6939,95.7038,53957.0
2025-01-17 13:50:00,96.98,97.17,96.98,97.02,44517.0,95.7038,95.8913,95.7038,95.7432,44517.0
2025-01-17 14:00:00,97.03,97.23,96.99,97.16,38962.0,95.7531,95.9505,95.7136,95.8814,38962.0
2025-01-17 14:10:00,97.14,97.38,97.11,97.28,52584.0,95.8616,96.0985,95.832,95.9998,52584.0
2025-01-17 14:20:00,97.3,97.4,97.17,97.2,44412.0,96.0195,96.1182,95.8913,95.9209,44412.0
2025-01-17 14:30:00,97.2,97.32,97.15,97.28,54025.0,95.9209,96.0393,95.8715,95.9998,54025.0
2025-01-17 14:40:00,97.28,97.31,97.17,97.28,20514.0,95.9998,96.0294,95.8913,95.9998,20514.0
2025-01-17 14:50:00,97.28,97.28,97.14,97.19,35932.0,95.9998,95.9998,95.8616,95.911,35932.0
2025-01-17 15:00:00,97.19,97.19,97.01,97.09,43367.0,95.911,95.911,95.7334,95.8123,43367.0
2025-01-17 15:10:00,97.11,97.36,97.11,97.36,74818.0,95.832,96.0788,95.832,96.0788,74818.0
2025-01-17 15:20:00,97.34,97.59,97.34,97.55,74233.0,96.059,96.3057,96.059,96.2663,74233.0
2025-01-17 15:30:00,97.58,97.89,97.57,97.81,98166.0,96.2959,96.6018,96.286,96.5228,98166.0
2025-01-17 15:40:00,97.81,97.93,97.63,97.69,143025.0,96.5228,96.6413,96.3452,96.4044,143025.0
2025-01-17 15:50:00,97.69,97.72,97.24,97.7,527685.0,96.4044,96.434,95.9603,96.4143,527685.0
2025-01-21 09:30:00,99.85,101.34,99.74,100.12,206069.0,98.536,100.0064,98.4274,98.8024,206069.0
2025-01-21 09:40:00,100.12,100.23,99.21,99.53,114049.0,98.8024,98.911,97.9044,98.2202,114049.0
2025-01-21 09:50:00,99.5,100.18,99.47,100.1,92865.0,98.1906,98.8616,98.161,98.7827,92865.0
2025-01-21 10:00:00,100.1,100.45,99.89,100.22,138137.0,98.7827,99.1281,98.5755,98.9011,138137.0
2025-01-21 10:10:00,100.27,100.7,99.98,100.52,153599.0,98.9505,99.3748,98.6643,99.1972,153599.0
2025-01-21 10:20:00,100.55,101.19,100.55,101.03,151354.0,99.2268,99.8584,99.2268,99.7005,151354.0
2025-01-21 10:30:00,101.03,101.09,100.78,100.9,143235.0,99.7005,99.7597,99.4537,99.5722,143235.0
2025-01-21 10:40:00,100.9,101.07,100.62,100.87,112235.0,99.5722,99.7399,99.2959,99.5426,112235.0
2025-01-21 10:50:00,100.85,101.44,100.81,101.39,103681.0,99.5228,100.1051,99.4834,100.0557,103681.0
2025-01-21 11:00:00,101.42,101.54,100.95,101.18,84245.0,100.0853,100.2037,99.6215,99.8485,84245.0
2025-01-21 11:10:00,101.2,101.34,101.01,101.34,82046.0,99.8682,100.0064,99.6807,100.0064,82046.0
2025-01-21 11:20:00,101.32,101.35,101.09,101.13,85611.0,99.9866,100.0162,99.7597,99.7991,85611.0
2025-01-21 11:30:00,101.16,101.27,100.99,101.23,58797.0,99.8287,99.9373,99.661,99.8978,58797.0
2025-01-21 11:40:00,101.26,101.54,101.24,101.42,86788.0,99.9274,100.2037,99.9077,100.0853,86788.0
2025-01-21 11:50:00,101.4,101.88,101.27,101.67,144678.0,100.0656,100.5393,99.9373,100.332,144678.0
2025-01-21 12:00:00,101.67,102.09,101.6,102.0,107569.0,100.332,100.7465,100.263,100.6577,107569.0
2025-01-21 12:10:00,101.97,102.17,101.85,101.95,65567.0,100.6281,100.8255,100.5097,100.6083,65567.0
2025-01-21 12:20:00,101.95,102.35,101.95,102.26,74857.0,100.6083,101.0031,100.6083,100.9143,74857.0
2025-01-21 12:30:00,102.28,102.28,102.04,102.26,50930.0,100.934,100.934,100.6972,100.9143,50930.0
2025-01-21 12:40:00,102.24,102.35,102.09,102.32,77882.0,100.8945,101.0031,100.7465,100.9735,77882.0
2025-01-21 12:50:00,102.32,102.54,102.21,102.32,74000.0,100.9735,101.1906,100.8649,100.9735,74000.0
2025-01-21 13:00:00,102.32,102.45,102.1,102.14,40405.0,100.9735,101.1018,100.7564,100.7958,40405.0
2025-01-21 13:10:00,102.14,102.25,102.01,102.25,53919.0,100.7958,100.9044,100.6676,100.9044,53919.0
2025-01-21 13:20:00,102.25,102.38,102.1,102.13,45468.0,100.9044,101.0327,100.7564,100.786,45468.0
2025-01-21 13:30:00,102.13,102.25,102.11,102.17,47985.0,100.786,100.9044,100.7662,100.8255,47985.0
2025-01-21 13:40:00,102.17,102.2,101.72,101.84,45291.0,100.8255,100.8551,100.3814,100.4998,45291.0
2025-01-21 13:50:00,101.85,102.0,101.5,101.53,56770.0,100.5097,100.6577,100.1643,100.1939,56770.0
2025-01-21 14:00:00,101.56,101.68,101.46,101.52,45874.0,100.2235,100.3419,100.1248,100.184,45874.0
2025-01-21 14:10:00,101.53,101.69,101.48,101.53,59296.0,100.1939,100.3518,100.1445,100.1939,59296.0
2025-01-21 14:20:00,101.51,101.57,101.11,101.53,91423.0,100.1741,100.2333,99.7794,100.1939,91423.0
2025-01-21 14:30:00,101.54,101.55,101.37,101.41,46061.0,100.2037,100.2136,100.036,100.0755,46061.0
2025-01-21 14:40:00,101.42,101.42,101.21,101.3,54381.0,100.0853,100.0853,99.8781,99.9669,54381.0
2025-01-21 14:50:00,101.3,101.43,101.27,101.41,40142.0,99.9669,100.0952,99.9373,100.0755,40142.0
2025-01-21 15:00:00,101.41,101.72,101.38,101.71,62380.0,100.0755,100.3814,100.0458,100.3715,62380.0
2025-01-21 15:10:00,101.7,101.83,101.66,101.81,70412.0,100.3616,100.4899,100.3222,100.4702,70412.0
2025-01-21 15:20:00,101.81,101.86,101.43,101.77,107744.0,100.4702,100.5195,100.0952,100.4307,107744.0
2025-01-21 15:30:00,101.76,101.84,101.63,101.81,100776.0,100.4208,100.4998,100.2926,100.4702,100776.0
2025-01-21 15:40:00,101.82,101.95,101.63,101.71,166334.0,100.4801,100.6083,100.2926,100.3715,166334.0
2025-01-21 15:50:00,101.73,101.83,101.12,101.2,416961.0,100.3912,100.4899,99.7893,99.8682,416961.0
2025-01-22 09:30:00,108.5,109.59,105.86,109.41,1031434.0,107.0722,108.1478,104.4669,107.9702,1031434.0
2025-01-22 09:40:00,109.34,110.73,108.04,110.59,426067.0,107.9011,109.2728,106.6182,109.1346,426067.0
2025-01-22 09:50:00,110.47,110.83,108.6,109.45,285239.0,109.0162,109.3715,107.1708,108.0096,285239.0
2025-01-22 10:00:00,109.53,110.45,109.05,110.18,229521.0,108.0886,108.9965,107.6149,108.73,229521.0
2025-01-22 10:10:00,110.18,110.98,109.84,110.19,264066.0,108.73,109.5195,108.3945,108.7399,264066.0
2025-01-22 10:20:00,110.24,110.54,108.89,109.21,202051.0,108.7893,109.0853,107.457,107.7728,202051.0
2025-01-22 10:30:00,109.29,110.08,109.17,110.01,219043.0,107.8518,108.6314,107.7333,108.5623,219043.0
2025-01-22 10:40:00,110.05,110.1,109.66,109.9,114936.0,108.6018,108.6511,108.2169,108.4537,114936.0
2025-01-22 10:50:00,109.9,110.26,109.53,110.02,171357.0,108.4537,108.809,108.0886,108.5721,171357.0
2025-01-22 11:00:00,110.08,110.8,109.84,110.54,124944.0,108.6314,109.3419,108.3945,109.0853,124944.0
2025-01-22 11:10:00,110.53,110.96,110.4,110.86,117532.0,109.0754,109.4998,108.9471,109.4011,117532.0
2025-01-22 11:20:00,110.9,111.66,110.84,111.45,130132.0,109.4406,110.1906,109.3814,109.9833,130132.0
2025-01-22 11:30:00,111.38,111.41,110.72,111.3,105500.0,109.9143,109.9439,109.2629,109.8353,105500.0
2025-01-22 11:40:00,111.3,111.51,111.16,111.41,110174.0,109.8353,110.0425,109.6971,109.9439,110174.0
2025-01-22 11:50:00,111.36,111.91,111.35,111.44,103157.0,109.8945,110.4373,109.8846,109.9735,103157.0
2025-01-22 12:00:00,111.48,111.5,110.75,110.82,78495.0,110.0129,110.0327,109.2925,109.3616,78495.0
2025-01-22 12:10:00,110.78,110.94,110.57,110.65,66207.0,109.3221,109.48,109.1149,109.1939,66207.0
2025-01-22 12:20:00,110.59,110.7,109.9,110.33,82570.0,109.1346,109.2432,108.4537,108.8781,82570.0
2025-01-22 12:30:00,110.35,110.38,109.5,109.58,177292.0,108.8978,108.9274,108.059,108.1379,177292.0
2025-01-22 12:40:00,109.61,110.07,109.19,109.19,95244.0,108.1675,108.6215,107.7531,107.7531,95244.0
2025-01-22 12:50:00,109.19,109.47,108.94,109.38,72433.0,107.7531,108.0294,107.5064,107.9406,72433.0
2025-01-22 13:00:00,109.34,109.78,109.13,109.65,44990.0,107.9011,108.3353,107.6939,108.207,44990.0
2025-01-22 13:10:00,109.71,110.0,109.57,109.62,71492.0,108.2662,108.5524,108.1281,108.1774,71492.0
2025-01-22 13:20:00,109.61,109.91,109.6,109.9,57116.0,108.1675,108.4636,108.1577,108.4537,57116.0
2025-01-22 13:30:00,109.87,109.87,109.55,109.58,62284.0,108.4241,108.4241,108.1083,108.1379,62284.0
2025-01-22 13:40:00,109.59,109.98,109.53,109.83,47973.0,108.1478,108.5327,108.0886,108.3846,47973.0
2025-01-22 13:50:00,109.82,109.91,109.26,109.26,60928.0,108.3748,108.4636,107.8221,107.8221,60928.0
2025-01-22 14:00:00,109.29,109.48,109.17,109.36,42732.0,107.8518,108.0393,107.7333,107.9208,42732.0
2025-01-22 14:10:00,109.37,109.46,108.3,108.51,106180.0,107.9307,108.0195,106.8748,107.082,106180.0
2025-01-22 14:20:00,108.52,108.86,108.5,108.7,139724.0,107.0919,107.4274,107.0722,107.2695,139724.0
2025-01-22 14:30:00,108.68,109.19,108.47,109.13,67130.0,107.2498,107.7531,107.0425,107.6939,67130.0
2025-01-22 14:40:00,109.07,109.27,108.96,109.26,49539.0,107.6347,107.832,107.5261,107.8221,49539.0
2025-01-22 14:50:00,109.27,109.46,108.86,109.25,165306.0,107.832,108.0195,107.4274,107.8123,165306.0
2025-01-22 15:00:00,109.18,109.21,108.8,109.06,54230.0,107.7432,107.7728,107.3682,107.6248,54230.0
2025-01-22 15:10:00,109.04,109.2,108.81,109.2,116633.0,107.605,107.7629,107.3781,107.7629,116633.0
2025-01-22 15:20:00,109.19,109.32,108.94,109.16,103210.0,107.7531,107.8814,107.5064,107.7235,103210.0
2025-01-22 15:30:00,109.17,109.51,109.1,109.1,86012.0,107.7333,108.0689,107.6643,107.6643,86012.0
2025-01-22 15:40:00,109.15,109.23,108.97,109.04,133281.0,107.7136,107.7925,107.536,107.605,133281.0
2025-01-22 15:50:00,109.03,109.13,108.11,108.11,550120.0,107.5952,107.6939,106.6873,106.6873,550120.0
2025-01-23 09:30:00,107.31,107.41,105.91,106.43,164664.0,105.8978,105.9965,104.5162,105.0294,164664.0
2025-01-23 09:40:00,106.42,107.14,106.36,106.67,100740.0,105.0195,105.73,104.9603,105.2662,100740.0
2025-01-23 09:50:00,106.73,107.69,106.73,107.43,58792.0,105.3254,106.2728,105.3254,106.0162,58792.0
2025-01-23 10:00:00,107.43,107.63,107.01,107.19,59744.0,106.0162,106.2136,105.6018,105.7794,59744.0
2025-01-23 10:10:00,107.2,107.3,106.81,107.25,68157.0,105.7893,105.8879,105.4044,105.8386,68157.0
2025-01-23 10:20:00,107.25,107.41,107.15,107.39,23477.0,105.8386,105.9965,105.7399,105.9768,23477.0
2025-01-23 10:30:00,107.39,107.93,107.39,107.7,46142.0,105.9768,106.5097,105.9768,106.2827,46142.0
2025-01-23 10:40:00,107.65,107.85,107.56,107.79,39400.0,106.2333,106.4307,106.1445,106.3715,39400.0
2025-01-23 10:50:00,107.79,107.82,107.36,107.47,70721.0,106.3715,106.4011,105.9472,106.0557,70721.0
2025-01-23 11:00:00,107.47,107.86,107.41,107.57,56814.0,106.0557,106.4406,105.9965,106.1544,56814.0
2025-01-23 11:10:00,107.58,107.72,107.12,107.31,48127.0,106.1643,106.3024,105.7103,105.8978,48127.0
2025-01-23 11:20:00,107.33,107.56,107.29,107.38,29322.0,105.9175,106.1445,105.8781,105.9669,29322.0
2025-01-23 11:30:00,107.38,107.5,107.24,107.27,35075.0,105.9669,106.0853,105.8287,105.8583,35075.0
2025-01-23 11:40:00,107.23,107.45,107.14,107.41,32128.0,105.8189,106.036,105.73,105.9965,32128.0
2025-01-23 11:50:00,107.43,107.51,107.2,107.43,52568.0,106.0162,106.0952,105.7893,106.0162,52568.0
2025-01-23 12:00:00,107.45,107.65,107.4,107.46,29598.0,106.036,106.2333,105.9866,106.0458,29598.0
2025-01-23 12:10:00,107.47,107.58,107.42,107.52,40992.0,106.0557,106.1643,106.0064,106.105,40992.0
2025-01-23 12:20:00,107.49,107.83,107.31,107.83,40642.0,106.0754,106.411,105.8978,106.411,40642.0
2025-01-23 12:30:00,107.82,107.83,107.47,107.63,19643.0,106.4011,106.411,106.0557,106.2136,19643.0
2025-01-23 12:40:00,107.63,107.87,107.62,107.62,45064.0,106.2136,106.4504,106.2037,106.2037,45064.0
2025-01-23 12:50:00,107.66,107.89,107.64,107.79,23989.0,106.2432,106.4702,106.2235,106.3715,23989.0
2025-01-23 13:00:00,107.77,108.12,107.69,108.03,30647.0,106.3518,106.6972,106.2728,106.6083,30647.0
2025-01-23 13:10:00,108.02,108.13,107.9,108.09,15380.0,106.5985,106.707,106.48,106.6675,15380.0
2025-01-23 13:20:00,108.11,108.24,108.08,108.17,24988.0,106.6873,106.8156,106.6577,106.7465,24988.0
2025-01-23 13:30:00,108.2,108.26,108.1,108.12,21772.0,106.7761,106.8353,106.6774,106.6972,21772.0
2025-01-23 13:40:00,108.09,108.2,107.97,107.98,23780.0,106.6675,106.7761,106.5491,106.559,23780.0
2025-01-23 13:50:00,107.99,108.3,107.98,108.22,24492.0,106.5689,106.8748,106.559,106.7958,24492.0
2025-01-23 14:00:00,108.21,108.29,108.05,108.11,40444.0,106.786,106.8649,106.6281,106.6873,40444.0
2025-01-23 14:10:00,108.11,108.2,108.0,108.0,29751.0,106.6873,106.7761,106.5787,106.5787,29751.0
2025-01-23 14:20:00,107.97,108.03,107.77,107.78,24787.0,106.5491,106.6083,106.3518,106.3616,24787.0
2025-01-23 14:30:00,107.76,107.81,107.47,107.5,25319.0,106.3419,106.3912,106.0557,106.0853,25319.0
2025-01-23 14:40:00,107.5,107.57,107.32,107.36,26015.0,106.0853,106.1544,105.9077,105.9472,26015.0
2025-01-23 14:50:00,107.39,107.52,107.3,107.52,33715.0,105.9768,106.105,105.8879,106.105,33715.0
2025-01-23 15:00:00,107.5,107.7,107.5,107.67,27964.0,106.0853,106.2827,106.0853,106.2531,27964.0
2025-01-23 15:10:00,107.66,107.73,107.39,107.4,37555.0,106.2432,106.3123,105.9768,105.9866,37555.0
2025-01-23 15:20:00,107.41,107.42,107.2,107.2,40481.0,105.9965,106.0064,105.7893,105.7893,40481.0
2025-01-23 15:30:00,107.2,107.66,107.19,107.64,47572.0,105.7893,106.2432,105.7794,106.2235,47572.0
2025-01-23 15:40:00,107.64,108.11,107.58,108.06,60243.0,106.2235,106.6873,106.1643,106.6379,60243.0
2025-01-23 15:50:00,108.09,108.53,108.07,108.47,232764.0,106.6675,107.1018,106.6478,107.0425,232764.0
2025-01-24 09:30:00,108.74,108.91,107.6,107.91,57868.0,107.309,107.4768,106.184,106.4899,57868.0
2025-01-24 09:40:00,107.78,108.96,107.78,108.83,28646.0,106.3616,107.5261,106.3616,107.3978,28646.0
2025-01-24 09:50:00,108.63,108.97,108.51,108.95,33022.0,107.2004,107.536,107.082,107.5162,33022.0
2025-01-24 10:00:00,108.96,108.96,108.56,108.72,49982.0,107.5261,107.5261,107.1314,107.2893,49982.0
2025-01-24 10:10:00,108.67,109.5,108.58,109.2,48929.0,107.2399,108.059,107.1511,107.7629,48929.0
2025-01-24 10:20:00,109.2,109.37,108.99,109.3,110126.0,107.7629,107.9307,107.5557,107.8616,110126.0
2025-01-24 10:30:00,109.22,109.3,108.55,108.64,22620.0,107.7827,107.8616,107.1215,107.2103,22620.0
2025-01-24 10:40:00,108.64,108.9,108.5,108.51,78299.0,107.2103,107.4669,107.0722,107.082,78299.0
2025-01-24 10:50:00,108.6,108.77,108.38,108.46,45842.0,107.1708,107.3386,106.9537,107.0327,45842.0
2025-01-24 11:00:00,108.46,108.82,108.4,108.81,26472.0,107.0327,107.3879,106.9735,107.3781,26472.0
2025-01-24 11:10:00,108.82,108.97,108.68,108.95,19330.0,107.3879,107.536,107.2498,107.5162,19330.0
2025-01-24 11:20:00,108.95,108.99,108.71,108.83,17739.0,107.5162,107.5557,107.2794,107.3978,17739.0
2025-01-24 11:30:00,108.83,108.93,108.65,108.75,20201.0,107.3978,107.4965,107.2202,107.3189,20201.0
2025-01-24 11:40:00,108.72,109.55,108.71,109.48,56355.0,107.2893,108.1083,107.2794,108.0393,56355.0
2025-01-24 11:50:00,109.48,109.62,109.32,109.44,45734.0,108.0393,108.1774,107.8814,107.9998,45734.0
2025-01-24 12:00:00,109.41,109.55,109.33,109.46,30482.0,107.9702,108.1083,107.8912,108.0195,30482.0
2025-01-24 12:10:00,109.43,109.8,109.42,109.67,58249.0,107.9899,108.355,107.98,108.2268,58249.0
2025-01-24 12:20:00,109.68,109.95,109.68,109.84,90749.0,108.2366,108.5031,108.2366,108.3945,90749.0
2025-01-24 12:30:00,109.84,109.98,109.74,109.87,53128.0,108.3945,108.5327,108.2958,108.4241,53128.0
2025-01-24 12:40:00,109.85,110.18,109.79,110.17,26423.0,108.4044,108.73,108.3452,108.7202,26423.0
2025-01-24 12:50:00,110.1,110.24,109.6,109.6,25722.0,108.6511,108.7893,108.1577,108.1577,25722.0
2025-01-24 13:00:00,109.63,109.63,109.25,109.28,23554.0,108.1873,108.1873,107.8123,107.8419,23554.0
2025-01-24 13:10:00,109.27,109.34,109.08,109.34,20823.0,107.832,107.9011,107.6445,107.9011,20823.0
2025-01-24 13:20:00,109.3,109.41,109.18,109.19,6291.0,107.8616,107.9702,107.7432,107.7531,6291.0
2025-01-24 13:30:00,109.28,109.34,109.08,109.25,16960.0,107.8419,107.9011,107.6445,107.8123,16960.0
2025-01-24 13:40:00,109.14,109.33,108.9,108.9,19372.0,107.7037,107.8912,107.4669,107.4669,19372.0
2025-01-24 13:50:00,108.9,108.98,108.6,108.74,16028.0,107.4669,107.5458,107.1708,107.309,16028.0
2025-01-24 14:00:00,108.7,108.74,108.48,108.54,49213.0,107.2695,107.309,107.0524,107.1116,49213.0
2025-01-24 14:10:00,108.51,108.63,108.45,108.57,38843.0,107.082,107.2004,107.0228,107.1412,38843.0
2025-01-24 14:20:00,108.57,108.86,108.5,108.77,22274.0,107.1412,107.4274,107.0722,107.3386,22274.0
2025-01-24 14:30:00,108.74,108.86,108.64,108.71,22756.0,107.309,107.4274,107.2103,107.2794,22756.0
2025-01-24 14:40:00,108.74,108.77,108.47,108.47,35702.0,107.309,107.3386,107.0425,107.0425,35702.0
2025-01-24 14:50:00,108.5,108.62,108.46,108.61,17002.0,107.0722,107.1906,107.0327,107.1807,17002.0
2025-01-24 15:00:00,108.61,108.76,108.53,108.67,24361.0,107.1807,107.3287,107.1018,107.2399,24361.0
2025-01-24 15:10:00,108.68,108.69,108.3,108.36,63974.0,107.2498,107.2597,106.8748,106.934,63974.0
2025-01-24 15:20:00,108.41,108.44,107.9,108.01,41047.0,106.9833,107.0129,106.48,106.5886,41047.0
2025-01-24 15:30:00,107.97,108.19,107.96,108.05,64498.0,106.5491,106.7662,106.5393,106.6281,64498.0
2025-01-24 15:40:00,108.08,108.31,107.99,108.22,54512.0,106.6577,106.8847,106.5689,106.7958,54512.0
2025-01-24 15:50:00,108.21,108.36,108.14,108.17,191929.0,106.786,106.934,106.7169,106.7465,191929.0
2025-01-27 09:30:00,105.31,106.37,104.72,105.33,196415.0,103.9241,104.9702,103.3419,103.9439,196415.0
2025-01-27 09:40:00,105.46,107.0,105.01,106.06,121630.0,104.0722,105.5919,103.6281,104.6643,121630.0
2025-01-27 09:50:00,105.93,106.46,105.28,105.49,63135.0,104.536,105.059,103.8945,104.1018,63135.0
2025-01-27 10:00:00,105.49,105.62,104.46,104.54,63130.0,104.1018,104.2301,103.0853,103.1643,63130.0
2025-01-27 10:10:00,104.63,105.1,104.56,104.73,59301.0,103.2531,103.7169,103.184,103.3518,59301.0
2025-01-27 10:20:00,104.74,105.08,104.32,104.75,53093.0,103.3616,103.6972,102.9472,103.3715,53093.0
2025-01-27 10:30:00,104.79,105.03,104.67,104.86,17899.0,103.411,103.6478,103.2926,103.4801,17899.0
2025-01-27 10:40:00,104.93,104.96,104.48,104.55,16320.0,103.5491,103.5787,103.1051,103.1741,16320.0
2025-01-27 10:50:00,104.51,104.62,104.15,104.58,39866.0,103.1347,103.2432,102.7794,103.2037,39866.0
2025-01-27 11:00:00,104.53,104.54,104.01,104.05,53683.0,103.1544,103.1643,102.6412,102.6807,53683.0
2025-01-27 11:10:00,104.09,104.12,103.96,104.1,100311.0,102.7202,102.7498,102.5919,102.7301,100311.0
2025-01-27 11:20:00,104.08,104.1,103.62,103.7,62886.0,102.7103,102.7301,102.2564,102.3353,62886.0
2025-01-27 11:30:00,103.7,103.92,103.56,103.7,29900.0,102.3353,102.5524,102.1972,102.3353,29900.0
2025-01-27 11:40:00,103.7,104.0,103.56,103.86,39351.0,102.3353,102.6314,102.1972,102.4932,39351.0
2025-01-27 11:50:00,103.91,104.0,103.66,103.87,23441.0,102.5426,102.6314,102.2958,102.5031,23441.0
2025-01-27 12:00:00,103.87,104.0,103.83,103.84,155949.0,102.5031,102.6314,102.4636,102.4735,155949.0
2025-01-27 12:10:00,103.8,104.0,103.47,103.48,21471.0,102.434,102.6314,102.1083,102.1182,21471.0
2025-01-27 12:20:00,103.51,103.78,103.42,103.78,40742.0,102.1478,102.4143,102.059,102.4143,40742.0
2025-01-27 12:30:00,103.73,103.86,103.41,103.42,11275.0,102.3649,102.4932,102.0491,102.059,11275.0
2025-01-27 12:40:00,103.45,103.49,103.15,103.15,21011.0,102.0886,102.1281,101.7926,101.7926,21011.0
2025-01-27 12:50:00,103.15,103.47,103.15,103.47,46725.0,101.7926,102.1083,101.7926,102.1083,46725.0
2025-01-27 13:00:00,103.42,103.62,103.22,103.48,81785.0,102.059,102.2564,101.8616,102.1182,81785.0
2025-01-27 13:10:00,103.5,103.67,103.49,103.67,26462.0,102.138,102.3057,102.1281,102.3057,26462.0
2025-01-27 13:20:00,103.67,103.68,103.08,103.14,41580.0,102.3057,102.3156,101.7235,101.7827,41580.0
2025-01-27 13:30:00,103.14,103.4,103.07,103.14,30723.0,101.7827,102.0393,101.7136,101.7827,30723.0
2025-01-27 13:40:00,103.2,103.34,103.09,103.15,37739.0,101.8419,101.9801,101.7333,101.7926,37739.0
2025-01-27 13:50:00,103.09,103.14,102.75,102.86,58982.0,101.7333,101.7827,101.3978,101.5064,58982.0
2025-01-27 14:00:00,102.85,103.08,102.8,102.86,24311.0,101.4965,101.7235,101.4472,101.5064,24311.0
2025-01-27 14:10:00,102.82,103.03,102.75,102.82,50787.0,101.4669,101.6741,101.3978,101.4669,50787.0
2025-01-27 14:20:00,102.77,103.11,102.72,103.09,36927.0,101.4176,101.7531,101.3682,101.7333,36927.0
2025-01-27 14:30:00,103.1,103.1,102.58,102.75,33752.0,101.7432,101.7432,101.2301,101.3978,33752.0
2025-01-27 14:40:00,102.72,102.82,102.42,102.45,25197.0,101.3682,101.4669,101.0722,101.1018,25197.0
2025-01-27 14:50:00,102.44,102.58,102.32,102.55,27501.0,101.0919,101.2301,100.9735,101.2005,27501.0
2025-01-27 15:00:00,102.51,102.85,102.48,102.84,29579.0,101.161,101.4965,101.1314,101.4866,29579.0
2025-01-27 15:10:00,102.86,103.01,102.74,102.91,35276.0,101.5064,101.6544,101.388,101.5557,35276.0
2025-01-27 15:20:00,102.93,102.93,102.63,102.67,52824.0,101.5755,101.5755,101.2794,101.3189,52824.0
2025-01-27 15:30:00,102.69,103.27,102.66,103.17,147291.0,101.3386,101.911,101.309,101.8123,147291.0
2025-01-27 15:40:00,103.17,103.47,103.0,103.43,105263.0,101.8123,102.1083,101.6445,102.0689,105263.0
2025-01-27 15:50:00,103.38,103.66,103.12,103.48,326716.0,102.0195,102.2958,101.763,102.1182,326716.0
2025-01-28 09:30:00,104.02,104.03,101.85,101.99,64322.0,102.6511,102.661,100.5097,100.6478,64322.0
2025-01-28 09:40:00,101.98,102.3,100.73,101.12,55310.0,100.638,100.9537,99.4044,99.7893,55310.0
2025-01-28 09:50:00,101.12,101.34,100.75,101.2,67298.0,99.7893,100.0064,99.4241,99.8682,67298.0
2025-01-28 10:00:00,101.23,101.71,101.22,101.52,39374.0,99.8978,100.3715,99.888,100.184,39374.0
2025-01-28 10:10:00,101.53,101.75,101.32,101.74,42098.0,100.1939,100.411,99.9866,100.4011,42098.0
2025-01-28 10:20:00,101.67,101.72,101.31,101.56,32478.0,100.332,100.3814,99.9768,100.2235,32478.0
2025-01-28 10:30:00,101.49,101.7,101.3,101.55,30166.0,100.1544,100.3616,99.9669,100.2136,30166.0
2025-01-28 10:40:00,101.46,101.46,101.11,101.46,15258.0,100.1248,100.1248,99.7794,100.1248,15258.0
2025-01-28 10:50:00,101.39,101.5,101.2,101.39,12577.0,100.0557,100.1643,99.8682,100.0557,12577.0
2025-01-28 11:00:00,101.43,101.5,100.82,100.85,43600.0,100.0952,100.1643,99.4932,99.5228,43600.0
2025-01-28 11:10:00,100.85,100.86,99.83,99.86,96677.0,99.5228,99.5327,98.5162,98.5459,96677.0
2025-01-28 11:20:00,99.9,99.96,99.16,99.36,92368.0,98.5853,98.6445,97.8551,98.0524,92368.0
2025-01-28 11:30:00,99.34,99.73,99.19,99.7,44730.0,98.0327,98.4176,97.8847,98.388,44730.0
2025-01-28 11:40:00,99.7,99.7,99.17,99.23,33267.0,98.388,98.388,97.8649,97.9241,33267.0
2025-01-28 11:50:00,99.27,99.31,98.82,99.1,54171.0,97.9636,98.0031,97.5195,97.7959,54171.0
2025-01-28 12:00:00,99.1,99.54,99.1,99.4,48088.0,97.7959,98.2301,97.7959,98.0919,48088.0
2025-01-28 12:10:00,99.42,99.51,99.14,99.36,37728.0,98.1116,98.2005,97.8353,98.0524,37728.0
2025-01-28 12:20:00,99.31,99.32,99.03,99.2,20029.0,98.0031,98.013,97.7268,97.8945,20029.0
2025-01-28 12:30:00,99.22,99.33,99.1,99.21,22946.0,97.9143,98.0228,97.7959,97.9044,22946.0
2025-01-28 12:40:00,99.26,99.37,99.06,99.36,28096.0,97.9537,98.0623,97.7564,98.0524,28096.0
2025-01-28 12:50:00,99.36,99.52,99.21,99.45,21690.0,98.0524,98.2103,97.9044,98.1412,21690.0
2025-01-28 13:00:00,99.46,99.66,99.42,99.61,26725.0,98.1511,98.3485,98.1116,98.2991,26725.0
2025-01-28 13:10:00,99.61,99.69,99.42,99.44,34055.0,98.2991,98.3781,98.1116,98.1314,34055.0
2025-01-28 13:20:00,99.45,99.6,99.35,99.45,42852.0,98.1412,98.2893,98.0426,98.1412,42852.0
2025-01-28 13:30:00,99.47,99.57,99.3,99.42,37147.0,98.161,98.2597,97.9932,98.1116,37147.0
2025-01-28 13:40:00,99.42,99.49,99.28,99.44,34722.0,98.1116,98.1807,97.9735,98.1314,34722.0
2025-01-28 13:50:00,99.46,99.6,99.4,99.5,24561.0,98.1511,98.2893,98.0919,98.1906,24561.0
2025-01-28 14:00:00,99.53,99.61,99.24,99.33,52747.0,98.2202,98.2991,97.934,98.0228,52747.0
2025-01-28 14:10:00,99.33,99.58,99.3,99.57,25125.0,98.0228,98.2695,97.9932,98.2597,25125.0
2025-01-28 14:20:00,99.55,99.66,99.47,99.64,32812.0,98.2399,98.3485,98.161,98.3287,32812.0
2025-01-28 14:30:00,99.64,99.9,99.62,99.9,30133.0,98.3287,98.5853,98.309,98.5853,30133.0
2025-01-28 14:40:00,99.9,100.17,99.89,100.06,32814.0,98.5853,98.8518,98.5755,98.7432,32814.0
2025-01-28 14:50:00,100.09,100.31,100.02,100.31,18599.0,98.7728,98.9899,98.7037,98.9899,18599.0
2025-01-28 15:00:00,100.31,100.62,100.27,100.47,34967.0,98.9899,99.2959,98.9505,99.1478,34967.0
2025-01-28 15:10:00,100.46,100.61,100.44,100.61,23021.0,99.138,99.286,99.1182,99.286,23021.0
2025-01-28 15:20:00,100.59,100.7,100.55,100.7,58445.0,99.2662,99.3748,99.2268,99.3748,58445.0
2025-01-28 15:30:00,100.69,100.81,100.4,100.46,74310.0,99.3649,99.4834,99.0787,99.138,74310.0
2025-01-28 15:40:00,100.45,100.53,100.03,100.04,72528.0,99.1281,99.207,98.7136,98.7235,72528.0
2025-01-28 15:50:00,100.08,100.38,100.01,100.34,298931.0,98.763,99.059,98.6939,99.0195,298931.0
2025-01-29 09:30:00,101.48,102.03,100.71,101.32,79144.0,100.1445,100.6873,99.3847,99.9866,79144.0
2025-01-29 09:40:00,101.32,101.56,101.0,101.23,28630.0,99.9866,100.2235,99.6709,99.8978,28630.0
2025-01-29 09:50:00,101.08,101.09,100.42,100.73,52067.0,99.7498,99.7597,99.0985,99.4044,52067.0
2025-01-29 10:00:00,100.73,101.18,100.66,100.88,17844.0,99.4044,99.8485,99.3353,99.5524,17844.0
2025-01-29 10:10:00,100.93,101.02,100.34,100.35,19515.0,99.6018,99.6906,99.0195,99.0294,19515.0
2025-01-29 10:20:00,100.34,100.38,100.09,100.18,29314.0,99.0195,99.059,98.7728,98.8616,29314.0
2025-01-29 10:30:00,100.18,100.18,99.62,99.88,25373.0,98.8616,98.8616,98.309,98.5656,25373.0
2025-01-29 10:40:00,99.85,99.98,99.69,99.9,20652.0,98.536,98.6643,98.3781,98.5853,20652.0
2025-01-29 10:50:00,99.9,100.22,99.87,100.15,30698.0,98.5853,98.9011,98.5557,98.832,30698.0
2025-01-29 11:00:00,100.17,100.43,100.04,100.21,36899.0,98.8518,99.1084,98.7235,98.8912,36899.0
2025-01-29 11:10:00,100.2,100.6,100.19,100.42,38136.0,98.8814,99.2761,98.8715,99.0985,38136.0
2025-01-29 11:20:00,100.48,100.62,100.05,100.18,21426.0,99.1577,99.2959,98.7334,98.8616,21426.0
2025-01-29 11:30:00,100.1,100.19,99.7,99.7,35375.0,98.7827,98.8715,98.388,98.388,35375.0
2025-01-29 11:40:00,99.75,100.04,99.74,99.82,15686.0,98.4373,98.7235,98.4274,98.5064,15686.0
2025-01-29 11:50:00,99.88,100.07,99.62,99.75,27300.0,98.5656,98.7531,98.309,98.4373,27300.0
2025-01-29 12:00:00,99.72,99.95,99.72,99.84,15712.0,98.4077,98.6347,98.4077,98.5261,15712.0
2025-01-29 12:10:00,99.8,99.85,99.68,99.85,8222.0,98.4866,98.536,98.3682,98.536,8222.0
2025-01-29 12:20:00,99.82,99.99,99.78,99.99,16956.0,98.5064,98.6741,98.4669,98.6741,16956.0
2025-01-29 12:30:00,99.99,100.38,99.99,100.3,9999.0,98.6741,99.059,98.6741,98.9801,9999.0
2025-01-29 12:40:00,100.29,100.35,100.16,100.23,4400.0,98.9702,99.0294,98.8419,98.911,4400.0
2025-01-29 12:50:00,100.16,100.18,99.77,99.87,20284.0,98.8419,98.8616,98.457,98.5557,20284.0
2025-01-29 13:00:00,99.89,100.1,99.61,100.1,11346.0,98.5755,98.7827,98.2991,98.7827,11346.0
2025-01-29 13:10:00,100.12,100.25,99.92,99.92,4924.0,98.8024,98.9307,98.6051,98.6051,4924.0
2025-01-29 13:20:00,99.97,100.33,99.89,100.33,13058.0,98.6544,99.0097,98.5755,99.0097,13058.0
2025-01-29 13:30:00,100.37,100.43,100.01,100.06,19490.0,99.0491,99.1084,98.6939,98.7432,19490.0
2025-01-29 13:40:00,100.06,100.18,100.02,100.18,7438.0,98.7432,98.8616,98.7037,98.8616,7438.0
2025-01-29 13:50:00,100.15,100.16,100.04,100.1,6919.0,98.832,98.8419,98.7235,98.7827,6919.0
2025-01-29 14:00:00,100.06,100.06,99.67,99.73,14078.0,98.7432,98.7432,98.3584,98.4176,14078.0
2025-01-29 14:10:00,99.71,99.71,99.23,99.37,31442.0,98.3978,98.3978,97.9241,98.0623,31442.0
2025-01-29 14:20:00,99.37,99.41,99.17,99.36,13452.0,98.0623,98.1018,97.8649,98.0524,13452.0
2025-01-29 14:30:00,99.33,99.61,99.26,99.38,35647.0,98.0228,98.2991,97.9537,98.0722,35647.0
2025-01-29 14:40:00,99.42,100.03,99.4,99.65,33402.0,98.1116,98.7136,98.0919,98.3386,33402.0
2025-01-29 14:50:00,99.65,99.84,99.45,99.45,14923.0,98.3386,98.5261,98.1412,98.1412,14923.0
2025-01-29 15:00:00,99.45,99.49,99.09,99.38,15871.0,98.1412,98.1807,97.786,98.0722,15871.0
2025-01-29 15:10:00,99.45,99.6,99.31,99.47,28194.0,98.1412,98.2893,98.0031,98.161,28194.0
2025-01-29 15:20:00,99.49,99.9,99.49,99.87,35167.0,98.1807,98.5853,98.1807,98.5557,35167.0
2025-01-29 15:30:00,99.9,99.98,99.34,99.35,34698.0,98.5853,98.6643,98.0327,98.0426,34698.0
2025-01-29 15:40:00,99.38,99.66,99.31,99.65,70567.0,98.0722,98.3485,98.0031,98.3386,70567.0
2025-01-29 15:50:00,99.68,99.79,99.31,99.39,184917.0,98.3682,98.4768,98.0031,98.082,184917.0
2025-01-30 09:30:00,101.15,101.42,99.51,99.79,76214.0,99.8189,100.0853,98.2005,98.4768,76214.0
2025-01-30 09:40:00,99.94,100.16,99.59,100.16,32649.0,98.6248,98.8419,98.2794,98.8419,32649.0
2025-01-30 09:50:00,100.16,100.16,99.61,99.71,50321.0,98.8419,98.8419,98.2991,98.3978,50321.0
2025-01-30 10:00:00,99.88,100.29,99.57,100.11,65225.0,98.5656,98.9702,98.2597,98.7926,65225.0
2025-01-30 10:10:00,100.11,100.32,99.61,99.8,43828.0,98.7926,98.9998,98.2991,98.4866,43828.0
2025-01-30 10:20:00,99.63,99.63,98.84,98.91,51405.0,98.3189,98.3189,97.5393,97.6084,51405.0
2025-01-30 10:30:00,98.91,99.05,98.44,98.78,68687.0,97.6084,97.7465,97.1445,97.4801,68687.0
2025-01-30 10:40:00,98.74,98.88,98.6,98.76,39958.0,97.4406,97.5787,97.3024,97.4603,39958.0
2025-01-30 10:50:00,98.71,98.76,98.3,98.45,82391.0,97.411,97.4603,97.0064,97.1544,82391.0
2025-01-30 11:00:00,98.58,98.94,98.51,98.71,25708.0,97.2827,97.638,97.2136,97.411,25708.0
2025-01-30 11:10:00,98.7,99.85,98.3,98.65,53172.0,97.4011,98.536,97.0064,97.3518,53172.0
2025-01-30 11:20:00,98.69,99.05,98.45,98.98,32117.0,97.3912,97.7465,97.1544,97.6774,32117.0
2025-01-30 11:30:00,99.14,99.55,99.04,99.55,34203.0,97.8353,98.2399,97.7366,98.2399,34203.0
2025-01-30 11:40:00,99.48,99.78,99.48,99.52,35513.0,98.1709,98.4669,98.1709,98.2103,35513.0
2025-01-30 11:50:00,99.58,99.65,99.29,99.33,28774.0,98.2695,98.3386,97.9834,98.0228,28774.0
2025-01-30 12:00:00,99.32,99.32,99.04,99.09,13378.0,98.013,98.013,97.7366,97.786,13378.0
2025-01-30 12:10:00,99.04,99.19,98.84,99.05,19407.0,97.7366,97.8847,97.5393,97.7465,19407.0
2025-01-30 12:20:00,99.06,99.12,98.94,99.04,24410.0,97.7564,97.8156,97.638,97.7366,24410.0
2025-01-30 12:30:00,99.06,99.11,98.94,98.97,13644.0,97.7564,97.8057,97.638,97.6676,13644.0
2025-01-30 12:40:00,99.0,99.08,98.9,99.05,24127.0,97.6972,97.7761,97.5985,97.7465,24127.0
2025-01-30 12:50:00,99.08,99.12,98.94,99.04,14845.0,97.7761,97.8156,97.638,97.7366,14845.0
2025-01-30 13:00:00,99.08,99.18,98.98,99.03,15212.0,97.7761,97.8748,97.6774,97.7268,15212.0
2025-01-30 13:10:00,99.03,99.22,98.97,99.12,16091.0,97.7268,97.9143,97.6676,97.8156,16091.0
2025-01-30 13:20:00,99.12,99.13,98.98,99.01,13284.0,97.8156,97.8255,97.6774,97.707,13284.0
2025-01-30 13:30:00,99.01,99.2,98.98,99.1,16852.0,97.707,97.8945,97.6774,97.7959,16852.0
2025-01-30 13:40:00,99.11,99.24,99.0,99.04,21457.0,97.8057,97.934,97.6972,97.7366,21457.0
2025-01-30 13:50:00,99.01,99.23,98.96,99.22,19292.0,97.707,97.9241,97.6577,97.9143,19292.0
2025-01-30 14:00:00,99.22,99.27,99.04,99.05,16638.0,97.9143,97.9636,97.7366,97.7465,16638.0
2025-01-30 14:10:00,99.03,99.07,98.84,98.92,30709.0,97.7268,97.7662,97.5393,97.6182,30709.0
2025-01-30 14:20:00,98.94,99.07,98.78,98.81,46315.0,97.638,97.7662,97.4801,97.5097,46315.0
2025-01-30 14:30:00,98.78,98.95,98.68,98.95,31029.0,97.4801,97.6478,97.3814,97.6478,31029.0
2025-01-30 14:40:00,98.91,99.11,98.78,98.78,38537.0,97.6084,97.8057,97.4801,97.4801,38537.0
2025-01-30 14:50:00,98.78,98.81,98.45,98.45,54902.0,97.4801,97.5097,97.1544,97.1544,54902.0
2025-01-30 15:00:00,98.5,99.13,98.49,99.13,140932.0,97.2038,97.8255,97.1939,97.8255,140932.0
2025-01-30 15:10:00,99.1,99.1,98.79,98.96,34253.0,97.7959,97.7959,97.4899,97.6577,34253.0
2025-01-30 15:20:00,98.97,99.29,98.95,99.27,59060.0,97.6676,97.9834,97.6478,97.9636,59060.0
2025-01-30 15:30:00,99.22,99.22,98.5,98.51,90826.0,97.9143,97.9143,97.2038,97.2136,90826.0
2025-01-30 15:40:00,98.5,98.5,97.95,98.28,134182.0,97.2038,97.2038,96.661,96.9866,134182.0
2025-01-30 15:50:00,98.26,98.46,97.97,98.21,360864.0,96.9669,97.1643,96.6807,96.9176,360864.0
2025-01-31 09:30:00,98.1,98.24,97.5,97.95,56232.0,96.809,96.9472,96.2169,96.661,56232.0
2025-01-31 09:40:00,98.03,98.32,97.96,98.13,29538.0,96.7399,97.0261,96.6709,96.8386,29538.0
2025-01-31 09:50:00,98.02,98.35,97.96,98.27,41390.0,96.7301,97.0557,96.6709,96.9768,41390.0
2025-01-31 10:00:00,98.28,98.7,98.27,98.7,25558.0,96.9866,97.4011,96.9768,97.4011,25558.0
2025-01-31 10:10:00,98.65,99.33,98.64,99.03,34853.0,97.3518,98.0228,97.3419,97.7268,34853.0
2025-01-31 10:20:00,99.03,99.34,98.96,99.34,62082.0,97.7268,98.0327,97.6577,98.0327,62082.0
2025-01-31 10:30:00,99.3,99.9,99.29,99.82,34492.0,97.9932,98.5853,97.9834,98.5064,34492.0
2025-01-31 10:40:00,99.82,99.82,99.42,99.54,28579.0,98.5064,98.5064,98.1116,98.2301,28579.0
2025-01-31 10:50:00,99.59,99.86,99.53,99.76,18855.0,98.2794,98.5459,98.2202,98.4472,18855.0
2025-01-31 11:00:00,99.78,99.85,99.54,99.83,17507.0,98.4669,98.536,98.2301,98.5162,17507.0
2025-01-31 11:10:00,99.83,99.99,99.77,99.79,18439.0,98.5162,98.6741,98.457,98.4768,18439.0
2025-01-31 11:20:00,99.77,99.86,99.62,99.66,13764.0,98.457,98.5459,98.309,98.3485,13764.0
2025-01-31 11:30:00,99.66,99.66,99.03,99.04,24842.0,98.3485,98.3485,97.7268,97.7366,24842.0
2025-01-31 11:40:00,99.02,99.12,98.87,98.87,29887.0,97.7169,97.8156,97.5689,97.5689,29887.0
2025-01-31 11:50:00,98.85,99.04,98.8,98.94,19491.0,97.5491,97.7366,97.4998,97.638,19491.0
2025-01-31 12:00:00,98.91,98.92,98.55,98.63,21556.0,97.6084,97.6182,97.2531,97.332,21556.0
2025-01-31 12:10:00,98.63,98.69,98.49,98.54,18420.0,97.332,97.3912,97.1939,97.2432,18420.0
2025-01-31 12:20:00,98.54,98.76,98.53,98.64,23190.0,97.2432,97.4603,97.2334,97.3419,23190.0
2025-01-31 12:30:00,98.67,98.87,98.57,98.8,34048.0,97.3715,97.5689,97.2728,97.4998,34048.0
2025-01-31 12:40:00,98.8,98.8,98.58,98.66,18150.0,97.4998,97.4998,97.2827,97.3616,18150.0
2025-01-31 12:50:00,98.65,98.83,98.64,98.72,10334.0,97.3518,97.5294,97.3419,97.4209,10334.0
2025-01-31 13:00:00,98.71,98.71,98.55,98.56,10686.0,97.411,97.411,97.2531,97.263,10686.0
2025-01-31 13:10:00,98.58,98.58,98.1,98.1,17024.0,97.2827,97.2827,96.809,96.809,17024.0
2025-01-31 13:20:00,98.08,98.15,97.73,97.76,27806.0,96.7893,96.8584,96.4439,96.4735,27806.0
2025-01-31 13:30:00,97.76,97.76,97.21,97.38,25455.0,96.4735,96.4735,95.9307,96.0985,25455.0
2025-01-31 13:40:00,97.34,97.51,97.21,97.31,36023.0,96.059,96.2268,95.9307,96.0294,36023.0
2025-01-31 13:50:00,97.38,97.64,97.19,97.39,70740.0,96.0985,96.3551,95.911,96.1084,70740.0
2025-01-31 14:00:00,97.34,97.6,97.24,97.52,28493.0,96.059,96.3156,95.9603,96.2366,28493.0
2025-01-31 14:10:00,97.52,97.57,97.23,97.27,23547.0,96.2366,96.286,95.9505,95.9899,23547.0
2025-01-31 14:20:00,97.27,97.47,97.23,97.34,21140.0,95.9899,96.1873,95.9505,96.059,21140.0
2025-01-31 14:30:00,97.37,97.47,97.16,97.18,29272.0,96.0886,96.1873,95.8814,95.9011,29272.0
2025-01-31 14:40:00,97.18,97.22,96.83,96.96,42617.0,95.9011,95.9406,95.5557,95.684,42617.0
2025-01-31 14:50:00,96.98,97.28,96.94,97.15,21858.0,95.7038,95.9998,95.6643,95.8715,21858.0
2025-01-31 15:00:00,97.12,97.12,96.66,96.66,16736.0,95.8419,95.8419,95.388,95.388,16736.0
2025-01-31 15:10:00,96.69,96.75,96.55,96.6,26749.0,95.4176,95.4768,95.2794,95.3288,26749.0
2025-01-31 15:20:00,96.62,96.62,96.39,96.45,47868.0,95.3485,95.3485,95.1215,95.1807,47868.0
2025-01-31 15:30:00,96.49,96.79,96.44,96.73,40942.0,95.2202,95.5163,95.1709,95.457,40942.0
2025-01-31 15:40:00,96.77,96.92,96.67,96.81,70500.0,95.4965,95.6445,95.3978,95.536,70500.0
2025-01-31 15:50:00,96.77,96.86,96.27,96.36,290210.0,95.4965,95.5853,95.0031,95.0919,290210.0
2025-02-03 09:30:00,94.55,94.6,93.17,93.94,119817.0,93.3057,93.3551,91.9439,92.7038,119817.0
2025-02-03 09:40:00,93.86,93.96,93.4,93.4,52848.0,92.6248,92.7235,92.1709,92.1709,52848.0
2025-02-03 09:50:00,93.29,93.47,92.91,93.31,70778.0,92.0623,92.2399,91.6873,92.0821,70778.0
2025-02-03 10:00:00,93.22,93.86,93.13,93.77,44677.0,91.9932,92.6248,91.9044,92.536,44677.0
2025-02-03 10:10:00,93.78,94.07,93.68,93.98,50160.0,92.5459,92.832,92.4472,92.7432,50160.0
2025-02-03 10:20:00,93.95,95.27,93.73,95.27,52519.0,92.7136,94.0163,92.4965,94.0163,52519.0
2025-02-03 10:30:00,95.28,95.31,94.82,95.06,45210.0,94.0261,94.0557,93.5722,93.809,45210.0
2025-02-03 10:40:00,95.05,95.63,94.95,95.34,29516.0,93.7992,94.3715,93.7005,94.0853,29516.0
2025-02-03 10:50:00,95.34,95.48,95.1,95.34,29510.0,94.0853,94.2235,93.8485,94.0853,29510.0
2025-02-03 11:00:00,95.31,95.59,94.89,95.01,38916.0,94.0557,94.332,93.6413,93.7597,38916.0
2025-02-03 11:10:00,95.0,95.32,95.0,95.25,18469.0,93.7498,94.0656,93.7498,93.9965,18469.0
2025-02-03 11:20:00,95.22,95.25,94.9,94.94,21489.0,93.9669,93.9965,93.6511,93.6906,21489.0
2025-02-03 11:30:00,94.99,95.2,94.89,95.2,20498.0,93.7399,93.9472,93.6413,93.9472,20498.0
2025-02-03 11:40:00,95.22,95.22,94.79,94.84,26197.0,93.9669,93.9669,93.5426,93.5919,26197.0
2025-02-03 11:50:00,94.86,95.06,94.48,94.54,27451.0,93.6117,93.809,93.2367,93.2959,27451.0
2025-02-03 12:00:00,94.55,94.6,94.34,94.48,18600.0,93.3057,93.3551,93.0985,93.2367,18600.0
2025-02-03 12:10:00,94.48,94.53,94.32,94.49,18889.0,93.2367,93.286,93.0788,93.2465,18889.0
2025-02-03 12:20:00,94.48,94.49,94.02,94.04,29869.0,93.2367,93.2465,92.7827,92.8024,29869.0
2025-02-03 12:30:00,94.02,94.09,93.8,93.81,33284.0,92.7827,92.8518,92.5656,92.5755,33284.0
2025-02-03 12:40:00,93.75,93.8,93.6,93.75,45981.0,92.5163,92.5656,92.3682,92.5163,45981.0
2025-02-03 12:50:00,93.77,94.17,93.77,93.88,37061.0,92.536,92.9307,92.536,92.6445,37061.0
2025-02-03 13:00:00,93.83,94.2,93.68,93.85,41583.0,92.5952,92.9603,92.4472,92.6149,41583.0
2025-02-03 13:10:00,93.83,94.07,93.56,93.61,52213.0,92.5952,92.832,92.3288,92.3781,52213.0
2025-02-03 13:20:00,93.6,94.06,93.49,93.83,50162.0,92.3682,92.8222,92.2597,92.5952,50162.0
2025-02-03 13:30:00,93.88,94.05,93.82,93.95,21430.0,92.6445,92.8123,92.5853,92.7136,21430.0
2025-02-03 13:40:00,93.94,94.11,93.82,94.04,31719.0,92.7038,92.8715,92.5853,92.8024,31719.0
2025-02-03 13:50:00,94.06,94.17,93.88,94.13,43427.0,92.8222,92.9307,92.6445,92.8913,43427.0
2025-02-03 14:00:00,94.13,94.19,93.84,93.86,35964.0,92.8913,92.9505,92.6051,92.6248,35964.0
2025-02-03 14:10:00,93.81,94.08,93.81,93.95,80249.0,92.5755,92.8419,92.5755,92.7136,80249.0
2025-02-03 14:20:00,93.94,94.09,93.93,94.09,90875.0,92.7038,92.8518,92.6939,92.8518,90875.0
2025-02-03 14:30:00,94.06,94.35,94.06,94.1,50170.0,92.8222,93.1084,92.8222,92.8617,50170.0
2025-02-03 14:40:00,94.07,94.42,94.04,94.34,37614.0,92.832,93.1774,92.8024,93.0985,37614.0
2025-02-03 14:50:00,94.36,94.41,94.14,94.24,44288.0,93.1182,93.1676,92.9011,92.9998,44288.0
2025-02-03 15:00:00,94.27,94.32,94.03,94.08,23125.0,93.0294,93.0788,92.7926,92.8419,23125.0
2025-02-03 15:10:00,94.07,94.13,93.95,94.05,37133.0,92.832,92.8913,92.7136,92.8123,37133.0
2025-02-03 15:20:00,94.04,94.1,93.84,93.91,39784.0,92.8024,92.8617,92.6051,92.6742,39784.0
2025-02-03 15:30:00,93.92,94.15,93.91,94.03,33150.0,92.684,92.911,92.6742,92.7926,33150.0
2025-02-03 15:40:00,94.04,94.06,93.74,93.84,75244.0,92.8024,92.8222,92.5064,92.6051,75244.0
2025-02-03 15:50:00,93.91,93.92,93.43,93.49,280700.0,92.6742,92.684,92.2005,92.2597,280700.0
2025-02-04 09:30:00,92.88,93.37,92.68,93.23,64627.0,91.6577,92.1413,91.4603,92.0031,64627.0
2025-02-04 09:40:00,93.23,93.75,93.23,93.67,41297.0,92.0031,92.5163,92.0031,92.4373,41297.0
2025-02-04 09:50:00,93.66,94.16,93.65,94.05,27565.0,92.4274,92.9209,92.4176,92.8123,27565.0
2025-02-04 10:00:00,94.06,94.7,94.05,94.7,43503.0,92.8222,93.4538,92.8123,93.4538,43503.0
2025-02-04 10:10:00,94.76,94.77,94.4,94.63,22557.0,93.513,93.5228,93.1577,93.3847,22557.0
2025-02-04 10:20:00,94.56,94.59,94.3,94.47,36539.0,93.3156,93.3452,93.059,93.2268,36539.0
2025-02-04 10:30:00,94.43,94.44,93.79,93.9,37840.0,93.1873,93.1972,92.5557,92.6643,37840.0
2025-02-04 10:40:00,93.86,93.97,93.75,93.92,32455.0,92.6248,92.7334,92.5163,92.684,32455.0
2025-02-04 10:50:00,93.86,94.08,93.78,93.92,33876.0,92.6248,92.8419,92.5459,92.684,33876.0
2025-02-04 11:00:00,93.97,94.26,93.86,94.15,46691.0,92.7334,93.0195,92.6248,92.911,46691.0
2025-02-04 11:10:00,94.12,94.27,93.98,94.27,33924.0,92.8814,93.0294,92.7432,93.0294,33924.0
2025-02-04 11:20:00,94.25,94.3,94.04,94.13,15957.0,93.0097,93.059,92.8024,92.8913,15957.0
2025-02-04 11:30:00,94.13,94.3,94.04,94.26,13213.0,92.8913,93.059,92.8024,93.0195,13213.0
2025-02-04 11:40:00,94.26,94.48,94.21,94.37,27588.0,93.0195,93.2367,92.9702,93.1281,27588.0
2025-02-04 11:50:00,94.37,94.39,94.06,94.14,26999.0,93.1281,93.1478,92.8222,92.9011,26999.0
2025-02-04 12:00:00,94.15,94.23,94.11,94.18,15541.0,92.911,92.9899,92.8715,92.9406,15541.0
2025-02-04 12:10:00,94.19,94.48,94.08,94.21,33198.0,92.9505,93.2367,92.8419,92.9702,33198.0
2025-02-04 12:20:00,94.21,94.3,94.06,94.22,18386.0,92.9702,93.059,92.8222,92.9801,18386.0
2025-02-04 12:30:00,94.2,94.35,94.16,94.29,20931.0,92.9603,93.1084,92.9209,93.0492,20931.0
2025-02-04 12:40:00,94.29,94.57,94.24,94.47,24425.0,93.0492,93.3255,92.9998,93.2268,24425.0
2025-02-04 12:50:00,94.51,94.51,94.31,94.44,17196.0,93.2663,93.2663,93.0689,93.1972,17196.0
2025-02-04 13:00:00,94.49,94.51,94.15,94.21,16789.0,93.2465,93.2663,92.911,92.9702,16789.0
2025-02-04 13:10:00,94.18,94.34,94.16,94.32,17033.0,92.9406,93.0985,92.9209,93.0788,17033.0
2025-02-04 13:20:00,94.32,94.45,94.29,94.41,20652.0,93.0788,93.207,93.0492,93.1676,20652.0
2025-02-04 13:30:00,94.41,94.5,94.18,94.26,52431.0,93.1676,93.2564,92.9406,93.0195,52431.0
2025-02-04 13:40:00,94.3,94.49,94.25,94.38,23638.0,93.059,93.2465,93.0097,93.138,23638.0
2025-02-04 13:50:00,94.41,94.47,94.3,94.43,26040.0,93.1676,93.2268,93.059,93.1873,26040.0
2025-02-04 14:00:00,94.46,94.56,94.42,94.56,22357.0,93.2169,93.3156,93.1774,93.3156,22357.0
2025-02-04 14:10:00,94.54,94.62,94.48,94.51,29989.0,93.2959,93.3748,93.2367,93.2663,29989.0
2025-02-04 14:20:00,94.52,94.65,94.47,94.62,38541.0,93.2761,93.4044,93.2268,93.3748,38541.0
2025-02-04 14:30:00,94.62,94.71,94.45,94.5,58194.0,93.3748,93.4636,93.207,93.2564,58194.0
2025-02-04 14:40:00,94.49,94.57,94.36,94.4,40499.0,93.2465,93.3255,93.1182,93.1577,40499.0
2025-02-04 14:50:00,94.44,94.73,94.38,94.55,47790.0,93.1972,93.4834,93.138,93.3057,47790.0
2025-02-04 15:00:00,94.59,94.79,94.5,94.72,45585.0,93.3452,93.5426,93.2564,93.4735,45585.0
2025-02-04 15:10:00,94.69,94.79,94.63,94.77,39606.0,93.4439,93.5426,93.3847,93.5228,39606.0
2025-02-04 15:20:00,94.76,94.78,94.57,94.61,41748.0,93.513,93.5327,93.3255,93.3649,41748.0
2025-02-04 15:30:00,94.61,94.64,94.53,94.62,69718.0,93.3649,93.3945,93.286,93.3748,69718.0
2025-02-04 15:40:00,94.61,94.61,94.44,94.5,78912.0,93.3649,93.3649,93.1972,93.2564,78912.0
2025-02-04 15:50:00,94.5,94.62,94.34,94.58,342408.0,93.2564,93.3748,93.0985,93.3353,342408.0
2025-02-05 09:30:00,94.77,94.77,94.26,94.45,14153.0,93.5228,93.5228,93.0195,93.207,14153.0
2025-02-05 09:40:00,94.45,94.82,94.33,94.48,25287.0,93.207,93.5722,93.0886,93.2367,25287.0
2025-02-05 09:50:00,94.45,94.67,94.34,94.44,36737.0,93.207,93.4242,93.0985,93.1972,36737.0
2025-02-05 10:00:00,94.51,94.66,94.16,94.6,24366.0,93.2663,93.4143,92.9209,93.3551,24366.0
2025-02-05 10:10:00,94.71,94.93,94.6,94.67,20413.0,93.4636,93.6807,93.3551,93.4242,20413.0
2025-02-05 10:20:00,94.57,94.9,94.5,94.87,14247.0,93.3255,93.6511,93.2564,93.6215,14247.0
2025-02-05 10:30:00,94.82,95.08,94.79,94.89,27633.0,93.5722,93.8288,93.5426,93.6413,27633.0
2025-02-05 10:40:00,94.84,95.12,94.76,94.82,16824.0,93.5919,93.8682,93.513,93.5722,16824.0
2025-02-05 10:50:00,94.81,95.05,94.76,94.95,25702.0,93.5623,93.7992,93.513,93.7005,25702.0
2025-02-05 11:00:00,94.97,95.49,94.96,95.49,21532.0,93.7202,94.2334,93.7103,94.2334,21532.0
2025-02-05 11:10:00,95.46,95.56,95.26,95.38,41303.0,94.2038,94.3024,94.0064,94.1248,41303.0
2025-02-05 11:20:00,95.36,95.39,95.1,95.18,20841.0,94.1051,94.1347,93.8485,93.9274,20841.0
2025-02-05 11:30:00,95.18,95.26,95.1,95.23,19908.0,93.9274,94.0064,93.8485,93.9768,19908.0
2025-02-05 11:40:00,95.16,95.43,95.04,95.42,11843.0,93.9077,94.1742,93.7893,94.1643,11843.0
2025-02-05 11:50:00,95.43,95.54,95.23,95.29,35533.0,94.1742,94.2827,93.9768,94.036,35533.0
2025-02-05 12:00:00,95.29,95.38,95.13,95.38,31702.0,94.036,94.1248,93.8781,94.1248,31702.0
2025-02-05 12:10:00,95.38,95.48,95.35,95.47,15633.0,94.1248,94.2235,94.0952,94.2136,15633.0
2025-02-05 12:20:00,95.44,95.49,95.35,95.45,9143.0,94.184,94.2334,94.0952,94.1939,9143.0
2025-02-05 12:30:00,95.48,95.65,95.48,95.56,12890.0,94.2235,94.3913,94.2235,94.3024,12890.0
2025-02-05 12:40:00,95.56,95.58,95.36,95.37,10759.0,94.3024,94.3222,94.1051,94.1149,10759.0
2025-02-05 12:50:00,95.39,95.59,95.34,95.46,30658.0,94.1347,94.332,94.0853,94.2038,30658.0
2025-02-05 13:00:00,95.47,95.59,95.46,95.52,13793.0,94.2136,94.332,94.2038,94.263,13793.0
2025-02-05 13:10:00,95.52,95.52,95.33,95.36,11368.0,94.263,94.263,94.0755,94.1051,11368.0
2025-02-05 13:20:00,95.36,95.36,95.18,95.26,12595.0,94.1051,94.1051,93.9274,94.0064,12595.0
2025-02-05 13:30:00,95.25,95.51,95.19,95.48,35279.0,93.9965,94.2531,93.9373,94.2235,35279.0
2025-02-05 13:40:00,95.44,95.52,95.39,95.51,19957.0,94.184,94.263,94.1347,94.2531,19957.0
2025-02-05 13:50:00,95.51,96.0,95.44,95.88,65400.0,94.2531,94.7367,94.184,94.6182,65400.0
2025-02-05 14:00:00,95.85,96.06,95.85,96.03,45942.0,94.5886,94.7959,94.5886,94.7663,45942.0
2025-02-05 14:10:00,95.99,96.13,95.93,96.03,48508.0,94.7268,94.8649,94.6676,94.7663,48508.0
2025-02-05 14:20:00,96.03,96.03,95.84,95.87,62235.0,94.7663,94.7663,94.5788,94.6084,62235.0
2025-02-05 14:30:00,95.87,95.87,95.44,95.61,33555.0,94.6084,94.6084,94.184,94.3518,33555.0
2025-02-05 14:40:00,95.61,95.67,95.54,95.61,42745.0,94.3518,94.411,94.2827,94.3518,42745.0
2025-02-05 14:50:00,95.6,95.77,95.46,95.73,44897.0,94.3419,94.5097,94.2038,94.4702,44897.0
2025-02-05 15:00:00,95.73,95.91,95.7,95.88,59363.0,94.4702,94.6478,94.4406,94.6182,59363.0
2025-02-05 15:10:00,95.91,95.93,95.87,95.93,26229.0,94.6478,94.6676,94.6084,94.6676,26229.0
2025-02-05 15:20:00,95.92,95.98,95.78,95.86,20543.0,94.6577,94.7169,94.5195,94.5985,20543.0
2025-02-05 15:30:00,95.82,96.01,95.75,95.85,72481.0,94.559,94.7465,94.4899,94.5886,72481.0
2025-02-05 15:40:00,95.86,95.87,95.56,95.59,73262.0,94.5985,94.6084,94.3024,94.332,73262.0
2025-02-05 15:50:00,95.57,95.78,95.31,95.43,235425.0,94.3123,94.5195,94.0557,94.1742,235425.0
2025-02-06 09:30:00,96.1,96.27,95.68,95.85,18847.0,94.8353,95.0031,94.4209,94.5886,18847.0
2025-02-06 09:40:00,95.79,96.03,95.63,95.8,17696.0,94.5294,94.7663,94.3715,94.5393,17696.0
2025-02-06 09:50:00,95.83,96.24,95.82,96.06,17452.0,94.5689,94.9735,94.559,94.7959,17452.0
2025-02-06 10:00:00,96.01,96.58,96.01,96.44,40964.0,94.7465,95.309,94.7465,95.1709,40964.0
2025-02-06 10:10:00,96.44,96.76,96.36,96.75,34412.0,95.1709,95.4866,95.0919,95.4768,34412.0
2025-02-06 10:20:00,96.74,96.78,96.29,96.38,26242.0,95.4669,95.5064,95.0228,95.1116,26242.0
2025-02-06 10:30:00,96.39,96.63,96.35,96.35,37443.0,95.1215,95.3584,95.082,95.082,37443.0
2025-02-06 10:40:00,96.37,96.52,96.13,96.17,20643.0,95.1018,95.2498,94.8649,94.9044,20643.0
2025-02-06 10:50:00,96.21,96.37,96.1,96.25,22942.0,94.9439,95.1018,94.8353,94.9834,22942.0
2025-02-06 11:00:00,96.3,96.42,95.95,96.42,41977.0,95.0327,95.1511,94.6873,95.1511,41977.0
2025-02-06 11:10:00,96.48,96.5,96.37,96.44,20875.0,95.2103,95.2301,95.1018,95.1709,20875.0
2025-02-06 11:20:00,96.45,96.45,96.27,96.37,17437.0,95.1807,95.1807,95.0031,95.1018,17437.0
2025-02-06 11:30:00,96.36,96.53,96.33,96.51,44039.0,95.0919,95.2597,95.0623,95.2399,44039.0
2025-02-06 11:40:00,96.53,96.66,96.41,96.59,57475.0,95.2597,95.388,95.1413,95.3189,57475.0
2025-02-06 11:50:00,96.57,96.62,96.36,96.43,17440.0,95.2991,95.3485,95.0919,95.161,17440.0
2025-02-06 12:00:00,96.4,96.57,96.36,96.49,15395.0,95.1314,95.2991,95.0919,95.2202,15395.0
2025-02-06 12:10:00,96.5,96.53,96.21,96.51,19776.0,95.2301,95.2597,94.9439,95.2399,19776.0
2025-02-06 12:20:00,96.53,96.67,96.53,96.57,13854.0,95.2597,95.3978,95.2597,95.2991,13854.0
2025-02-06 12:30:00,96.5,96.55,96.42,96.5,11299.0,95.2301,95.2794,95.1511,95.2301,11299.0
2025-02-06 12:40:00,96.51,96.64,96.49,96.58,8788.0,95.2399,95.3682,95.2202,95.309,8788.0
2025-02-06 12:50:00,96.59,96.61,96.47,96.5,6565.0,95.3189,95.3386,95.2005,95.2301,6565.0
2025-02-06 13:00:00,96.52,96.64,96.45,96.45,11120.0,95.2498,95.3682,95.1807,95.1807,11120.0
2025-02-06 13:10:00,96.48,96.76,96.41,96.74,17733.0,95.2103,95.4866,95.1413,95.4669,17733.0
2025-02-06 13:20:00,96.75,96.76,96.63,96.66,15419.0,95.4768,95.4866,95.3584,95.388,15419.0
2025-02-06 13:30:00,96.66,96.73,96.57,96.61,13146.0,95.388,95.457,95.2991,95.3386,13146.0
2025-02-06 13:40:00,96.6,96.71,96.54,96.56,12804.0,95.3288,95.4373,95.2695,95.2893,12804.0
2025-02-06 13:50:00,96.58,96.59,96.49,96.52,18371.0,95.309,95.3189,95.2202,95.2498,18371.0
2025-02-06 14:00:00,96.5,96.57,96.47,96.48,15565.0,95.2301,95.2991,95.2005,95.2103,15565.0
2025-02-06 14:10:00,96.49,96.5,96.27,96.28,15907.0,95.2202,95.2301,95.0031,95.013,15907.0
2025-02-06 14:20:00,96.27,96.33,96.08,96.1,19453.0,95.0031,95.0623,94.8156,94.8353,19453.0
2025-02-06 14:30:00,96.09,96.18,95.9,96.15,20115.0,94.8255,94.9143,94.638,94.8847,20115.0
2025-02-06 14:40:00,96.15,96.23,96.07,96.17,12384.0,94.8847,94.9636,94.8057,94.9044,12384.0
2025-02-06 14:50:00,96.18,96.27,96.11,96.17,14805.0,94.9143,95.0031,94.8452,94.9044,14805.0
2025-02-06 15:00:00,96.17,96.55,96.13,96.46,22459.0,94.9044,95.2794,94.8649,95.1906,22459.0
2025-02-06 15:10:00,96.46,96.61,96.46,96.56,24203.0,95.1906,95.3386,95.1906,95.2893,24203.0
2025-02-06 15:20:00,96.53,96.62,96.51,96.56,24594.0,95.2597,95.3485,95.2399,95.2893,24594.0
2025-02-06 15:30:00,96.56,96.67,96.41,96.42,40520.0,95.2893,95.3978,95.1413,95.1511,40520.0
2025-02-06 15:40:00,96.43,96.5,96.36,96.5,48236.0,95.161,95.2301,95.0919,95.2301,48236.0
2025-02-06 15:50:00,96.5,96.67,96.41,96.53,241446.0,95.2301,95.3978,95.1413,95.2597,241446.0
2025-02-07 09:30:00,97.06,98.11,96.9,97.89,50511.0,95.7827,96.8189,95.6248,96.6018,50511.0
2025-02-07 09:40:00,97.89,98.25,97.81,97.86,35402.0,96.6018,96.957,96.5228,96.5722,35402.0
2025-02-07 09:50:00,97.79,97.79,97.28,97.35,30473.0,96.5031,96.5031,95.9998,96.0689,30473.0
2025-02-07 10:00:00,97.5,97.6,96.91,97.54,29754.0,96.2169,96.3156,95.6347,96.2564,29754.0
2025-02-07 10:10:00,97.55,97.56,97.05,97.55,15244.0,96.2663,96.2761,95.7728,96.2663,15244.0
2025-02-07 10:20:00,97.5,97.84,97.44,97.64,18197.0,96.2169,96.5524,96.1577,96.3551,18197.0
2025-02-07 10:30:00,97.57,97.67,97.37,97.37,18980.0,96.286,96.3847,96.0886,96.0886,18980.0
2025-02-07 10:40:00,97.42,97.53,97.32,97.41,14752.0,96.138,96.2465,96.0393,96.1281,14752.0
2025-02-07 10:50:00,97.45,97.54,96.82,97.16,50014.0,96.1676,96.2564,95.5459,95.8814,50014.0
2025-02-07 11:00:00,97.14,97.14,96.81,96.94,15770.0,95.8616,95.8616,95.536,95.6643,15770.0
2025-02-07 11:10:00,96.94,96.94,96.41,96.62,39005.0,95.6643,95.6643,95.1413,95.3485,39005.0
2025-02-07 11:20:00,96.61,96.7,96.08,96.14,13719.0,95.3386,95.4274,94.8156,94.8748,13719.0
2025-02-07 11:30:00,96.14,96.27,96.04,96.27,31545.0,94.8748,95.0031,94.7761,95.0031,31545.0
2025-02-07 11:40:00,96.19,96.27,96.1,96.15,15260.0,94.9241,95.0031,94.8353,94.8847,15260.0
2025-02-07 11:50:00,96.15,96.22,95.85,95.91,21085.0,94.8847,94.9538,94.5886,94.6478,21085.0
2025-02-07 12:00:00,95.91,96.09,95.8,96.07,15518.0,94.6478,94.8255,94.5393,94.8057,15518.0
2025-02-07 12:10:00,96.07,96.07,95.71,95.76,17814.0,94.8057,94.8057,94.4505,94.4998,17814.0
2025-02-07 12:20:00,95.77,96.03,95.76,95.98,22802.0,94.5097,94.7663,94.4998,94.7169,22802.0
2025-02-07 12:30:00,95.93,96.17,95.89,96.12,15417.0,94.6676,94.9044,94.6281,94.8551,15417.0
2025-02-07 12:40:00,96.14,96.14,95.99,96.08,6498.0,94.8748,94.8748,94.7268,94.8156,6498.0
2025-02-07 12:50:00,96.09,96.09,95.78,95.91,15064.0,94.8255,94.8255,94.5195,94.6478,15064.0
2025-02-07 13:00:00,95.95,96.16,95.95,95.97,5681.0,94.6873,94.8945,94.6873,94.707,5681.0
2025-02-07 13:10:00,96.01,96.04,95.85,95.85,7440.0,94.7465,94.7761,94.5886,94.5886,7440.0
2025-02-07 13:20:00,95.85,96.07,95.79,96.04,21076.0,94.5886,94.8057,94.5294,94.7761,21076.0
2025-02-07 13:30:00,96.01,96.22,96.01,96.19,9004.0,94.7465,94.9538,94.7465,94.9241,9004.0
2025-02-07 13:40:00,96.19,96.19,95.83,95.84,17166.0,94.9241,94.9241,94.5689,94.5788,17166.0
2025-02-07 13:50:00,95.84,95.85,95.63,95.63,9557.0,94.5788,94.5886,94.3715,94.3715,9557.0
2025-02-07 14:00:00,95.68,95.78,95.63,95.72,17197.0,94.4209,94.5195,94.3715,94.4603,17197.0
2025-02-07 14:10:00,95.68,95.78,95.63,95.64,14270.0,94.4209,94.5195,94.3715,94.3814,14270.0
2025-02-07 14:20:00,95.64,95.67,95.49,95.52,16947.0,94.3814,94.411,94.2334,94.263,16947.0
2025-02-07 14:30:00,95.5,95.86,95.46,95.84,17406.0,94.2432,94.5985,94.2038,94.5788,17406.0
2025-02-07 14:40:00,95.8,96.04,95.74,96.04,18354.0,94.5393,94.7761,94.4801,94.7761,18354.0
2025-02-07 14:50:00,96.04,96.22,96.04,96.1,17478.0,94.7761,94.9538,94.7761,94.8353,17478.0
2025-02-07 15:00:00,96.07,96.1,95.88,95.91,19796.0,94.8057,94.8353,94.6182,94.6478,19796.0
2025-02-07 15:10:00,95.91,95.91,95.7,95.9,29340.0,94.6478,94.6478,94.4406,94.638,29340.0
2025-02-07 15:20:00,95.9,95.97,95.88,95.95,19962.0,94.638,94.707,94.6182,94.6873,19962.0
2025-02-07 15:30:00,95.94,96.18,95.89,96.08,31635.0,94.6774,94.9143,94.6281,94.8156,31635.0
2025-02-07 15:40:00,96.1,96.24,96.01,96.19,26167.0,94.8353,94.9735,94.7465,94.9241,26167.0
2025-02-07 15:50:00,96.2,96.32,96.08,96.16,155190.0,94.934,95.0524,94.8156,94.8945,155190.0
2025-02-10 09:30:00,97.35,97.65,96.71,97.64,42591.0,96.0689,96.3649,95.4373,96.3551,42591.0
2025-02-10 09:40:00,97.68,98.12,97.41,97.84,16532.0,96.3945,96.8288,96.1281,96.5524,16532.0
2025-02-10 09:50:00,97.84,98.18,97.67,97.67,21002.0,96.5524,96.888,96.3847,96.3847,21002.0
2025-02-10 10:00:00,97.73,98.05,97.56,97.8,22669.0,96.4439,96.7597,96.2761,96.513,22669.0
2025-02-10 10:10:00,97.8,98.0,97.72,97.95,13857.0,96.513,96.7103,96.434,96.661,13857.0
2025-02-10 10:20:00,98.06,98.19,97.92,98.01,27211.0,96.7695,96.8978,96.6314,96.7202,27211.0
2025-02-10 10:30:00,98.01,98.11,97.68,97.69,29997.0,96.7202,96.8189,96.3945,96.4044,29997.0
2025-02-10 10:40:00,97.69,97.72,97.34,97.4,21126.0,96.4044,96.434,96.059,96.1182,21126.0
2025-02-10 10:50:00,97.37,97.72,97.35,97.6,38408.0,96.0886,96.434,96.0689,96.3156,38408.0
2025-02-10 11:00:00,97.63,97.83,97.55,97.67,10678.0,96.3452,96.5426,96.2663,96.3847,10678.0
2025-02-10 11:10:00,97.67,97.69,97.06,97.09,48386.0,96.3847,96.4044,95.7827,95.8123,48386.0
2025-02-10 11:20:00,97.09,97.21,96.92,97.01,19894.0,95.8123,95.9307,95.6445,95.7334,19894.0
2025-02-10 11:30:00,97.06,97.45,97.03,97.45,24585.0,95.7827,96.1676,95.7531,96.1676,24585.0
2025-02-10 11:40:00,97.38,97.46,97.29,97.35,10370.0,96.0985,96.1774,96.0097,96.0689,10370.0
2025-02-10 11:50:00,97.38,97.55,97.35,97.5,7295.0,96.0985,96.2663,96.0689,96.2169,7295.0
2025-02-10 12:00:00,97.49,97.68,97.44,97.65,9151.0,96.207,96.3945,96.1577,96.3649,9151.0
2025-02-10 12:10:00,97.61,97.67,97.58,97.63,13644.0,96.3255,96.3847,96.2959,96.3452,13644.0
2025-02-10 12:20:00,97.63,97.7,97.39,97.43,28509.0,96.3452,96.4143,96.1084,96.1478,28509.0
2025-02-10 12:30:00,97.43,97.67,97.42,97.63,15313.0,96.1478,96.3847,96.138,96.3452,15313.0
2025-02-10 12:40:00,97.66,97.7,97.29,97.4,15882.0,96.3748,96.4143,96.0097,96.1182,15882.0
2025-02-10 12:50:00,97.42,97.83,97.39,97.83,19184.0,96.138,96.5426,96.1084,96.5426,19184.0
2025-02-10 13:00:00,97.86,97.97,97.86,97.94,11340.0,96.5722,96.6807,96.5722,96.6511,11340.0
2025-02-10 13:10:00,97.97,97.97,97.71,97.82,18632.0,96.6807,96.6807,96.4241,96.5327,18632.0
2025-02-10 13:20:00,97.79,97.99,97.69,97.8,16893.0,96.5031,96.7005,96.4044,96.513,16893.0
2025-02-10 13:30:00,97.84,97.89,97.78,97.81,5926.0,96.5524,96.6018,96.4932,96.5228,5926.0
2025-02-10 13:40:00,97.84,98.01,97.79,98.01,11915.0,96.5524,96.7202,96.5031,96.7202,11915.0
2025-02-10 13:50:00,98.0,98.03,97.88,97.91,16029.0,96.7103,96.7399,96.5919,96.6215,16029.0
2025-02-10 14:00:00,97.9,98.09,97.84,98.09,15047.0,96.6116,96.7991,96.5524,96.7991,15047.0
2025-02-10 14:10:00,98.05,98.2,98.01,98.04,37993.0,96.7597,96.9077,96.7202,96.7498,37993.0
2025-02-10 14:20:00,98.04,98.19,97.87,97.87,23335.0,96.7498,96.8978,96.582,96.582,23335.0
2025-02-10 14:30:00,97.9,97.99,97.82,97.82,14426.0,96.6116,96.7005,96.5327,96.5327,14426.0
2025-02-10 14:40:00,97.86,98.09,97.83,97.94,19028.0,96.5722,96.7991,96.5426,96.6511,19028.0
2025-02-10 14:50:00,97.94,97.97,97.86,97.89,12680.0,96.6511,96.6807,96.5722,96.6018,12680.0
2025-02-10 15:00:00,97.9,97.97,97.83,97.94,23818.0,96.6116,96.6807,96.5426,96.6511,23818.0
2025-02-10 15:10:00,97.94,98.03,97.79,97.82,24949.0,96.6511,96.7399,96.5031,96.5327,24949.0
2025-02-10 15:20:00,97.83,97.92,97.78,97.89,21099.0,96.5426,96.6314,96.4932,96.6018,21099.0
2025-02-10 15:30:00,97.88,98.06,97.86,98.02,32360.0,96.5919,96.7695,96.5722,96.7301,32360.0
2025-02-10 15:40:00,98.02,98.06,97.85,97.98,51340.0,96.7301,96.7695,96.5623,96.6906,51340.0
2025-02-10 15:50:00,98.02,98.2,97.61,97.81,226811.0,96.7301,96.9077,96.3255,96.5228,226811.0
2025-02-11 09:30:00,97.23,98.16,97.2,98.13,74390.0,95.9505,96.8682,95.9209,96.8386,74390.0
2025-02-11 09:40:00,98.18,98.58,97.83,98.39,31404.0,96.888,97.2827,96.5426,97.0952,31404.0
2025-02-11 09:50:00,98.39,98.73,98.19,98.42,16954.0,97.0952,97.4307,96.8978,97.1248,16954.0
2025-02-11 10:00:00,98.42,98.72,98.36,98.53,36614.0,97.1248,97.4209,97.0656,97.2334,36614.0
2025-02-11 10:10:00,98.71,98.84,98.48,98.51,35253.0,97.411,97.5393,97.184,97.2136,35253.0
2025-02-11 10:20:00,98.47,98.89,98.41,98.88,54293.0,97.1741,97.5886,97.1149,97.5787,54293.0
2025-02-11 10:30:00,98.85,99.05,98.68,98.8,24130.0,97.5491,97.7465,97.3814,97.4998,24130.0
2025-02-11 10:40:00,98.79,98.82,98.58,98.59,15965.0,97.4899,97.5195,97.2827,97.2926,15965.0
2025-02-11 10:50:00,98.49,98.58,98.24,98.29,25199.0,97.1939,97.2827,96.9472,96.9965,25199.0
2025-02-11 11:00:00,98.23,98.45,98.23,98.38,13284.0,96.9373,97.1544,96.9373,97.0853,13284.0
2025-02-11 11:10:00,98.37,98.39,98.24,98.37,5300.0,97.0755,97.0952,96.9472,97.0755,5300.0
2025-02-11 11:20:00,98.38,98.76,98.38,98.72,11976.0,97.0853,97.4603,97.0853,97.4209,11976.0
2025-02-11 11:30:00,98.73,99.36,98.71,99.23,60310.0,97.4307,98.0524,97.411,97.9241,60310.0
2025-02-11 11:40:00,99.23,99.24,98.4,98.42,36203.0,97.9241,97.934,97.1051,97.1248,36203.0
2025-02-11 11:50:00,98.38,98.42,97.82,97.93,48169.0,97.0853,97.1248,96.5327,96.6413,48169.0
2025-02-11 12:00:00,97.84,97.84,97.18,97.3,23598.0,96.5524,96.5524,95.9011,96.0195,23598.0
2025-02-11 12:10:00,97.3,97.81,97.24,97.77,59503.0,96.0195,96.5228,95.9603,96.4834,59503.0
2025-02-11 12:20:00,97.8,97.85,97.64,97.66,7687.0,96.513,96.5623,96.3551,96.3748,7687.0
2025-02-11 12:30:00,97.69,97.88,97.63,97.64,14876.0,96.4044,96.5919,96.3452,96.3551,14876.0
2025-02-11 12:40:00,97.58,97.67,97.47,97.62,10570.0,96.2959,96.3847,96.1873,96.3353,10570.0
2025-02-11 12:50:00,97.57,97.63,97.34,97.38,11102.0,96.286,96.3452,96.059,96.0985,11102.0
2025-02-11 13:00:00,97.35,97.49,97.2,97.49,33400.0,96.0689,96.207,95.9209,96.207,33400.0
2025-02-11 13:10:00,97.48,97.66,97.41,97.64,39474.0,96.1972,96.3748,96.1281,96.3551,39474.0
2025-02-11 13:20:00,97.65,98.19,97.5,98.19,75549.0,96.3649,96.8978,96.2169,96.8978,75549.0
2025-02-11 13:30:00,98.2,98.42,97.92,97.95,73553.0,96.9077,97.1248,96.6314,96.661,73553.0
2025-02-11 13:40:00,97.92,98.08,97.86,97.92,39327.0,96.6314,96.7893,96.5722,96.6314,39327.0
2025-02-11 13:50:00,97.92,97.94,97.73,97.85,19088.0,96.6314,96.6511,96.4439,96.5623,19088.0
2025-02-11 14:00:00,97.85,97.85,97.69,97.74,14928.0,96.5623,96.5623,96.4044,96.4538,14928.0
2025-02-11 14:10:00,97.73,97.79,97.56,97.59,6663.0,96.4439,96.5031,96.2761,96.3057,6663.0
2025-02-11 14:20:00,97.59,97.63,97.43,97.45,14561.0,96.3057,96.3452,96.1478,96.1676,14561.0
2025-02-11 14:30:00,97.42,97.7,97.41,97.7,31209.0,96.138,96.4143,96.1281,96.4143,31209.0
2025-02-11 14:40:00,97.71,97.92,97.71,97.73,25555.0,96.4241,96.6314,96.4241,96.4439,25555.0
2025-02-11 14:50:00,97.73,97.77,97.61,97.65,23189.0,96.4439,96.4834,96.3255,96.3649,23189.0
2025-02-11 15:00:00,97.67,97.78,97.65,97.7,9841.0,96.3847,96.4932,96.3649,96.4143,9841.0
2025-02-11 15:10:00,97.72,97.84,97.68,97.8,23644.0,96.434,96.5524,96.3945,96.513,23644.0
2025-02-11 15:20:00,97.81,98.0,97.72,98.0,13952.0,96.5228,96.7103,96.434,96.7103,13952.0
2025-02-11 15:30:00,97.95,98.09,97.73,97.76,42752.0,96.661,96.7991,96.4439,96.4735,42752.0
2025-02-11 15:40:00,97.72,97.75,97.57,97.57,69941.0,96.434,96.4636,96.286,96.286,69941.0
2025-02-11 15:50:00,97.66,97.88,97.54,97.85,167653.0,96.3748,96.5919,96.2564,96.5623,167653.0
2025-02-12 09:30:00,96.72,97.47,96.1,97.47,32573.0,95.4472,96.1873,94.8353,96.1873,32573.0
2025-02-12 09:40:00,97.42,98.11,97.24,97.89,37059.0,96.138,96.8189,95.9603,96.6018,37059.0
2025-02-12 09:50:00,97.88,98.17,97.8,98.06,61044.0,96.5919,96.8781,96.513,96.7695,61044.0
2025-02-12 10:00:00,98.06,98.24,97.8,97.99,62569.0,96.7695,96.9472,96.513,96.7005,62569.0
2025-02-12 10:10:00,98.03,98.39,97.83,98.29,55844.0,96.7399,97.0952,96.5426,96.9965,55844.0
2025-02-12 10:20:00,98.29,98.39,98.09,98.27,26309.0,96.9965,97.0952,96.7991,96.9768,26309.0
2025-02-12 10:30:00,98.25,98.48,98.19,98.33,73738.0,96.957,97.184,96.8978,97.036,73738.0
2025-02-12 10:40:00,98.38,98.79,98.35,98.49,66029.0,97.0853,97.4899,97.0557,97.1939,66029.0
2025-02-12 10:50:00,98.47,98.51,97.73,97.86,37685.0,97.1741,97.2136,96.4439,96.5722,37685.0
2025-02-12 11:00:00,97.87,97.9,97.59,97.9,60347.0,96.582,96.6116,96.3057,96.6116,60347.0
2025-02-12 11:10:00,97.94,98.15,97.69,97.73,51862.0,96.6511,96.8584,96.4044,96.4439,51862.0
2025-02-12 11:20:00,97.74,98.11,97.69,97.93,42178.0,96.4538,96.8189,96.4044,96.6413,42178.0
2025-02-12 11:30:00,98.01,98.61,97.99,98.5,32823.0,96.7202,97.3123,96.7005,97.2038,32823.0
2025-02-12 11:40:00,98.5,98.57,98.36,98.48,35560.0,97.2038,97.2728,97.0656,97.184,35560.0
2025-02-12 11:50:00,98.48,99.08,98.42,99.0,41121.0,97.184,97.7761,97.1248,97.6972,41121.0
2025-02-12 12:00:00,99.0,99.35,98.96,99.29,40384.0,97.6972,98.0426,97.6577,97.9834,40384.0
2025-02-12 12:10:00,99.29,99.47,99.2,99.4,52666.0,97.9834,98.161,97.8945,98.0919,52666.0
2025-02-12 12:20:00,99.41,99.59,99.38,99.5,44176.0,98.1018,98.2794,98.0722,98.1906,44176.0
2025-02-12 12:30:00,99.43,99.53,99.18,99.33,38165.0,98.1215,98.2202,97.8748,98.0228,38165.0
2025-02-12 12:40:00,99.34,99.56,99.28,99.42,21171.0,98.0327,98.2498,97.9735,98.1116,21171.0
2025-02-12 12:50:00,99.49,99.74,99.49,99.72,26484.0,98.1807,98.4274,98.1807,98.4077,26484.0
2025-02-12 13:00:00,99.72,99.76,99.51,99.66,29657.0,98.4077,98.4472,98.2005,98.3485,29657.0
2025-02-12 13:10:00,99.66,99.77,99.57,99.67,29366.0,98.3485,98.457,98.2597,98.3584,29366.0
2025-02-12 13:20:00,99.66,99.69,99.33,99.57,223176.0,98.3485,98.3781,98.0228,98.2597,223176.0
2025-02-12 13:30:00,99.57,99.83,99.53,99.66,33565.0,98.2597,98.5162,98.2202,98.3485,33565.0
2025-02-12 13:40:00,99.63,99.79,99.49,99.49,67558.0,98.3189,98.4768,98.1807,98.1807,67558.0
2025-02-12 13:50:00,99.52,99.7,99.48,99.5,79839.0,98.2103,98.388,98.1709,98.1906,79839.0
2025-02-12 14:00:00,99.41,99.61,99.35,99.61,37730.0,98.1018,98.2991,98.0426,98.2991,37730.0
2025-02-12 14:10:00,99.59,99.77,99.53,99.7,44285.0,98.2794,98.457,98.2202,98.388,44285.0
2025-02-12 14:20:00,99.7,100.14,99.7,100.12,51987.0,98.388,98.8222,98.388,98.8024,51987.0
2025-02-12 14:30:00,100.09,100.66,100.09,100.62,50851.0,98.7728,99.3353,98.7728,99.2959,50851.0
2025-02-12 14:40:00,100.63,100.66,100.08,100.3,42013.0,99.3057,99.3353,98.763,98.9801,42013.0
2025-02-12 14:50:00,100.3,100.34,100.06,100.06,54381.0,98.9801,99.0195,98.7432,98.7432,54381.0
2025-02-12 15:00:00,100.09,100.26,99.9,99.95,18432.0,98.7728,98.9406,98.5853,98.6347,18432.0
2025-02-12 15:10:00,99.9,100.01,99.69,99.69,19472.0,98.5853,98.6939,98.3781,98.3781,19472.0
2025-02-12 15:20:00,99.72,99.76,99.34,99.4,26135.0,98.4077,98.4472,98.0327,98.0919,26135.0
2025-02-12 15:30:00,99.4,99.51,99.19,99.19,52007.0,98.0919,98.2005,97.8847,97.8847,52007.0
2025-02-12 15:40:00,99.24,99.32,99.11,99.21,84942.0,97.934,98.013,97.8057,97.9044,84942.0
2025-02-12 15:50:00,99.2,99.36,99.0,99.26,301546.0,97.8945,98.0524,97.6972,97.9537,301546.0
2025-02-13 09:30:00,99.39,100.32,99.39,99.7,100676.0,98.082,98.9998,98.082,98.388,100676.0
2025-02-13 09:40:00,99.78,100.0,99.64,99.85,48212.0,98.4669,98.684,98.3287,98.536,48212.0
2025-02-13 09:50:00,99.83,100.2,99.8,100.19,61716.0,98.5162,98.8814,98.4866,98.8715,61716.0
2025-02-13 10:00:00,100.17,100.55,100.15,100.3,39324.0,98.8518,99.2268,98.832,98.9801,39324.0
2025-02-13 10:10:00,100.3,100.86,100.24,100.86,16542.0,98.9801,99.5327,98.9209,99.5327,16542.0
2025-02-13 10:20:00,100.85,100.86,100.47,100.8,43181.0,99.5228,99.5327,99.1478,99.4735,43181.0
2025-02-13 10:30:00,100.75,100.84,100.52,100.7,42385.0,99.4241,99.513,99.1972,99.3748,42385.0
2025-02-13 10:40:00,100.7,100.76,100.56,100.66,19588.0,99.3748,99.434,99.2366,99.3353,19588.0
2025-02-13 10:50:00,100.66,100.87,100.44,100.81,37040.0,99.3353,99.5426,99.1182,99.4834,37040.0
2025-02-13 11:00:00,100.81,101.2,100.8,101.2,50440.0,99.4834,99.8682,99.4735,99.8682,50440.0
2025-02-13 11:10:00,101.16,101.3,101.12,101.23,18767.0,99.8287,99.9669,99.7893,99.8978,18767.0
2025-02-13 11:20:00,101.23,101.37,101.14,101.19,28957.0,99.8978,100.036,99.809,99.8584,28957.0
2025-02-13 11:30:00,101.24,101.27,100.85,100.93,38277.0,99.9077,99.9373,99.5228,99.6018,38277.0
2025-02-13 11:40:00,100.97,101.08,100.93,101.03,9584.0,99.6412,99.7498,99.6018,99.7005,9584.0
2025-02-13 11:50:00,101.03,101.09,100.86,100.99,17775.0,99.7005,99.7597,99.5327,99.661,17775.0
2025-02-13 12:00:00,101.01,101.1,100.82,101.04,33451.0,99.6807,99.7695,99.4932,99.7103,33451.0
2025-02-13 12:10:00,101.03,101.06,100.91,100.97,12259.0,99.7005,99.7301,99.582,99.6412,12259.0
2025-02-13 12:20:00,101.0,101.25,101.0,101.23,22618.0,99.6709,99.9176,99.6709,99.8978,22618.0
2025-02-13 12:30:00,101.23,101.23,100.91,101.03,22886.0,99.8978,99.8978,99.582,99.7005,22886.0
2025-02-13 12:40:00,101.03,101.31,101.03,101.25,18218.0,99.7005,99.9768,99.7005,99.9176,18218.0
2025-02-13 12:50:00,101.28,101.33,101.2,101.24,12739.0,99.9472,99.9965,99.8682,99.9077,12739.0
2025-02-13 13:00:00,101.23,101.32,101.08,101.32,17755.0,99.8978,99.9866,99.7498,99.9866,17755.0
2025-02-13 13:10:00,101.32,101.34,101.09,101.12,41085.0,99.9866,100.0064,99.7597,99.7893,41085.0
2025-02-13 13:20:00,101.13,101.48,101.12,101.48,14629.0,99.7991,100.1445,99.7893,100.1445,14629.0
2025-02-13 13:30:00,101.44,101.47,101.31,101.45,20513.0,100.1051,100.1347,99.9768,100.1149,20513.0
2025-02-13 13:40:00,101.45,101.45,101.17,101.42,27979.0,100.1149,100.1149,99.8386,100.0853,27979.0
2025-02-13 13:50:00,101.39,101.77,101.37,101.75,46513.0,100.0557,100.4307,100.036,100.411,46513.0
2025-02-13 14:00:00,101.75,101.97,101.67,101.9,52358.0,100.411,100.6281,100.332,100.559,52358.0
2025-02-13 14:10:00,101.87,101.96,101.79,101.83,17189.0,100.5294,100.6182,100.4505,100.4899,17189.0
2025-02-13 14:20:00,101.84,102.12,101.84,101.97,37148.0,100.4998,100.7761,100.4998,100.6281,37148.0
2025-02-13 14:30:00,101.95,102.11,101.94,102.02,20879.0,100.6083,100.7662,100.5985,100.6774,20879.0
2025-02-13 14:40:00,102.02,102.27,102.0,102.21,51511.0,100.6774,100.9241,100.6577,100.8649,51511.0
2025-02-13 14:50:00,102.22,102.51,102.22,102.45,31102.0,100.8748,101.161,100.8748,101.1018,31102.0
2025-02-13 15:00:00,102.48,102.74,102.39,102.68,60234.0,101.1314,101.388,101.0426,101.3287,60234.0
2025-02-13 15:10:00,102.67,102.67,102.2,102.23,31332.0,101.3189,101.3189,100.8551,100.8847,31332.0
2025-02-13 15:20:00,102.23,102.23,101.87,101.9,58710.0,100.8847,100.8847,100.5294,100.559,58710.0
2025-02-13 15:30:00,101.91,101.92,101.65,101.78,47549.0,100.5689,100.5787,100.3123,100.4406,47549.0
2025-02-13 15:40:00,101.79,102.03,101.77,102.01,55419.0,100.4505,100.6873,100.4307,100.6676,55419.0
2025-02-13 15:50:00,102.0,102.29,101.44,101.48,258652.0,100.6577,100.9439,100.1051,100.1445,258652.0
2025-02-14 09:30:00,102.15,102.4,101.1,101.39,27731.0,100.8057,101.0524,99.7695,100.0557,27731.0
2025-02-14 09:40:00,101.39,101.89,101.23,101.65,47276.0,100.0557,100.5491,99.8978,100.3123,47276.0
2025-02-14 09:50:00,101.61,101.88,100.84,101.32,18177.0,100.2728,100.5393,99.513,99.9866,18177.0
2025-02-14 10:00:00,101.28,101.57,101.27,101.38,18797.0,99.9472,100.2333,99.9373,100.0458,18797.0
2025-02-14 10:10:00,101.41,101.61,101.13,101.4,16215.0,100.0755,100.2728,99.7991,100.0656,16215.0
2025-02-14 10:20:00,101.43,101.67,101.33,101.52,20972.0,100.0952,100.332,99.9965,100.184,20972.0
2025-02-14 10:30:00,101.51,101.51,101.19,101.28,14518.0,100.1741,100.1741,99.8584,99.9472,14518.0
2025-02-14 10:40:00,101.26,101.51,101.21,101.48,14045.0,99.9274,100.1741,99.8781,100.1445,14045.0
2025-02-14 10:50:00,101.45,101.52,101.3,101.4,13217.0,100.1149,100.184,99.9669,100.0656,13217.0
2025-02-14 11:00:00,101.42,101.44,101.29,101.42,10594.0,100.0853,100.1051,99.957,100.0853,10594.0
2025-02-14 11:10:00,101.43,101.46,101.15,101.2,17387.0,100.0952,100.1248,99.8189,99.8682,17387.0
2025-02-14 11:20:00,101.18,101.3,101.1,101.23,21236.0,99.8485,99.9669,99.7695,99.8978,21236.0
2025-02-14 11:30:00,101.17,101.17,100.82,100.87,16494.0,99.8386,99.8386,99.4932,99.5426,16494.0
2025-02-14 11:40:00,100.87,100.93,100.78,100.85,21637.0,99.5426,99.6018,99.4537,99.5228,21637.0
2025-02-14 11:50:00,100.8,100.99,100.8,100.9,10167.0,99.4735,99.661,99.4735,99.5722,10167.0
2025-02-14 12:00:00,100.89,100.94,100.62,100.69,11784.0,99.5623,99.6116,99.2959,99.3649,11784.0
2025-02-14 12:10:00,100.65,100.94,100.64,100.94,14093.0,99.3255,99.6116,99.3156,99.6116,14093.0
2025-02-14 12:20:00,100.94,101.2,100.92,101.05,24335.0,99.6116,99.8682,99.5919,99.7202,24335.0
2025-02-14 12:30:00,101.01,101.1,100.99,101.05,6065.0,99.6807,99.7695,99.661,99.7202,6065.0
2025-02-14 12:40:00,101.03,101.18,100.97,101.13,7525.0,99.7005,99.8485,99.6412,99.7991,7525.0
2025-02-14 12:50:00,101.11,101.25,101.07,101.07,10916.0,99.7794,99.9176,99.7399,99.7399,10916.0
2025-02-14 13:00:00,101.08,101.24,101.03,101.23,7531.0,99.7498,99.9077,99.7005,99.8978,7531.0
2025-02-14 13:10:00,101.23,101.23,101.09,101.16,7162.0,99.8978,99.8978,99.7597,99.8287,7162.0
2025-02-14 13:20:00,101.18,101.25,101.0,101.12,12070.0,99.8485,99.9176,99.6709,99.7893,12070.0
2025-02-14 13:30:00,101.09,101.25,101.09,101.23,7313.0,99.7597,99.9176,99.7597,99.8978,7313.0
2025-02-14 13:40:00,101.23,101.44,101.23,101.38,13139.0,99.8978,100.1051,99.8978,100.0458,13139.0
2025-02-14 13:50:00,101.4,101.42,101.25,101.4,9697.0,100.0656,100.0853,99.9176,100.0656,9697.0
2025-02-14 14:00:00,101.4,101.47,101.35,101.38,6209.0,100.0656,100.1347,100.0162,100.0458,6209.0
2025-02-14 14:10:00,101.38,101.42,101.3,101.35,8536.0,100.0458,100.0853,99.9669,100.0162,8536.0
2025-02-14 14:20:00,101.35,101.37,100.81,100.95,59228.0,100.0162,100.036,99.4834,99.6215,59228.0
2025-02-14 14:30:00,100.93,101.1,100.83,101.04,26196.0,99.6018,99.7695,99.5031,99.7103,26196.0
2025-02-14 14:40:00,101.04,101.04,100.96,100.98,25199.0,99.7103,99.7103,99.6314,99.6511,25199.0
2025-02-14 14:50:00,100.99,101.01,100.78,101.0,36107.0,99.661,99.6807,99.4537,99.6709,36107.0
2025-02-14 15:00:00,101.0,101.02,100.8,100.89,21841.0,99.6709,99.6906,99.4735,99.5623,21841.0
2025-02-14 15:10:00,100.91,100.96,100.72,100.82,33752.0,99.582,99.6314,99.3945,99.4932,33752.0
2025-02-14 15:20:00,100.81,101.05,100.72,100.8,54933.0,99.4834,99.7202,99.3945,99.4735,54933.0
2025-02-14 15:30:00,100.8,101.07,100.73,100.99,84896.0,99.4735,99.7399,99.4044,99.661,84896.0
2025-02-14 15:40:00,101.01,101.04,100.77,100.99,44280.0,99.6807,99.7103,99.4439,99.661,44280.0
2025-02-14 15:50:00,101.03,101.59,101.0,101.48,247284.0,99.7005,100.2531,99.6709,100.1445,247284.0
2025-02-18 09:30:00,102.56,102.86,101.11,101.63,97685.0,101.2103,101.5064,99.7794,100.2926,97685.0
2025-02-18 09:40:00,101.87,101.92,100.94,101.3,87581.0,100.5294,100.5787,99.6116,99.9669,87581.0
2025-02-18 09:50:00,101.34,101.92,101.21,101.46,15915.0,100.0064,100.5787,99.8781,100.1248,15915.0
2025-02-18 10:00:00,101.41,102.12,101.19,101.98,33528.0,100.0755,100.7761,99.8584,100.638,33528.0
2025-02-18 10:10:00,102.06,102.15,101.78,101.87,32839.0,100.7169,100.8057,100.4406,100.5294,32839.0
2025-02-18 10:20:00,101.93,102.01,101.67,102.0,28664.0,100.5886,100.6676,100.332,100.6577,28664.0
2025-02-18 10:30:00,101.96,102.12,101.89,101.92,26866.0,100.6182,100.7761,100.5491,100.5787,26866.0
2025-02-18 10:40:00,101.92,102.05,101.82,101.92,26172.0,100.5787,100.707,100.4801,100.5787,26172.0
2025-02-18 10:50:00,101.94,102.37,101.9,102.32,23681.0,100.5985,101.0228,100.559,100.9735,23681.0
2025-02-18 11:00:00,102.31,102.31,102.06,102.25,12402.0,100.9636,100.9636,100.7169,100.9044,12402.0
2025-02-18 11:10:00,102.3,102.42,102.05,102.14,11271.0,100.9537,101.0722,100.707,100.7958,11271.0
2025-02-18 11:20:00,102.14,102.32,102.03,102.2,21067.0,100.7958,100.9735,100.6873,100.8551,21067.0
2025-02-18 11:30:00,102.23,102.43,102.11,102.41,29075.0,100.8847,101.082,100.7662,101.0623,29075.0
2025-02-18 11:40:00,102.33,102.42,102.22,102.38,14567.0,100.9833,101.0722,100.8748,101.0327,14567.0
2025-02-18 11:50:00,102.38,102.66,102.34,102.61,20648.0,101.0327,101.309,100.9932,101.2597,20648.0
2025-02-18 12:00:00,102.61,102.96,102.61,102.65,26259.0,101.2597,101.6051,101.2597,101.2991,26259.0
2025-02-18 12:10:00,102.63,102.8,102.6,102.77,14511.0,101.2794,101.4472,101.2498,101.4176,14511.0
2025-02-18 12:20:00,102.71,102.97,102.68,102.89,16707.0,101.3583,101.6149,101.3287,101.536,16707.0
2025-02-18 12:30:00,102.89,102.91,102.68,102.72,32010.0,101.536,101.5557,101.3287,101.3682,32010.0
2025-02-18 12:40:00,102.7,102.73,102.59,102.59,15153.0,101.3485,101.3781,101.2399,101.2399,15153.0
2025-02-18 12:50:00,102.69,103.23,102.69,102.83,42754.0,101.3386,101.8715,101.3386,101.4768,42754.0
2025-02-18 13:00:00,102.89,102.95,102.74,102.85,30894.0,101.536,101.5952,101.388,101.4965,30894.0
2025-02-18 13:10:00,102.84,102.87,102.6,102.63,23114.0,101.4866,101.5162,101.2498,101.2794,23114.0
2025-02-18 13:20:00,102.57,102.63,102.31,102.37,21042.0,101.2202,101.2794,100.9636,101.0228,21042.0
2025-02-18 13:30:00,102.31,102.36,102.12,102.17,22476.0,100.9636,101.013,100.7761,100.8255,22476.0
2025-02-18 13:40:00,102.17,102.17,101.91,102.08,30800.0,100.8255,100.8255,100.5689,100.7366,30800.0
2025-02-18 13:50:00,102.08,102.19,102.03,102.09,19414.0,100.7366,100.8452,100.6873,100.7465,19414.0
2025-02-18 14:00:00,102.11,102.17,101.94,102.06,28951.0,100.7662,100.8255,100.5985,100.7169,28951.0
2025-02-18 14:10:00,102.03,102.13,101.96,102.09,8566.0,100.6873,100.786,100.6182,100.7465,8566.0
2025-02-18 14:20:00,102.08,102.28,102.02,102.25,16977.0,100.7366,100.934,100.6774,100.9044,16977.0
2025-02-18 14:30:00,102.24,102.5,102.22,102.39,19706.0,100.8945,101.1511,100.8748,101.0426,19706.0
2025-02-18 14:40:00,102.39,102.53,102.32,102.5,24577.0,101.0426,101.1807,100.9735,101.1511,24577.0
2025-02-18 14:50:00,102.53,102.63,102.47,102.51,21878.0,101.1807,101.2794,101.1215,101.161,21878.0
2025-02-18 15:00:00,102.47,102.63,102.42,102.63,23148.0,101.1215,101.2794,101.0722,101.2794,23148.0
2025-02-18 15:10:00,102.63,102.7,102.57,102.61,29123.0,101.2794,101.3485,101.2202,101.2597,29123.0
2025-02-18 15:20:00,102.63,102.95,102.63,102.95,42877.0,101.2794,101.5952,101.2794,101.5952,42877.0
2025-02-18 15:30:00,102.95,103.22,102.94,103.14,62173.0,101.5952,101.8616,101.5853,101.7827,62173.0
2025-02-18 15:40:00,103.14,103.27,103.01,103.02,66966.0,101.7827,101.911,101.6544,101.6643,66966.0
2025-02-18 15:50:00,103.05,103.29,102.66,103.1,280444.0,101.6939,101.9307,101.309,101.7432,280444.0
2025-02-19 09:30:00,102.93,103.1,102.5,103.08,20292.0,101.5755,101.7432,101.1511,101.7235,20292.0
2025-02-19 09:40:00,102.99,103.05,102.72,102.77,11437.0,101.6347,101.6939,101.3682,101.4176,11437.0
2025-02-19 09:50:00,102.78,102.79,102.64,102.65,8702.0,101.4274,101.4373,101.2893,101.2991,8702.0
2025-02-19 10:00:00,102.66,102.71,102.47,102.67,20129.0,101.309,101.3583,101.1215,101.3189,20129.0
2025-02-19 10:10:00,102.67,103.11,102.59,103.09,20571.0,101.3189,101.7531,101.2399,101.7333,20571.0
2025-02-19 10:20:00,103.03,103.28,103.02,103.18,11164.0,101.6741,101.9208,101.6643,101.8222,11164.0
2025-02-19 10:30:00,103.18,103.33,103.11,103.23,20727.0,101.8222,101.9702,101.7531,101.8715,20727.0
2025-02-19 10:40:00,103.2,103.3,103.05,103.16,12860.0,101.8419,101.9406,101.6939,101.8024,12860.0
2025-02-19 10:50:00,103.26,103.3,102.83,102.91,9234.0,101.9011,101.9406,101.4768,101.5557,9234.0
2025-02-19 11:00:00,102.91,103.02,102.87,103.0,9433.0,101.5557,101.6643,101.5162,101.6445,9433.0
2025-02-19 11:10:00,103.0,103.14,102.88,103.09,14154.0,101.6445,101.7827,101.5261,101.7333,14154.0
2025-02-19 11:20:00,103.06,103.32,103.06,103.17,28899.0,101.7037,101.9603,101.7037,101.8123,28899.0
2025-02-19 11:30:00,103.19,103.41,103.13,103.32,14711.0,101.832,102.0491,101.7728,101.9603,14711.0
2025-02-19 11:40:00,103.29,103.46,103.25,103.32,19071.0,101.9307,102.0985,101.8912,101.9603,19071.0
2025-02-19 11:50:00,103.34,103.4,103.25,103.36,10197.0,101.9801,102.0393,101.8912,101.9998,10197.0
2025-02-19 12:00:00,103.32,103.35,103.19,103.29,18926.0,101.9603,101.9899,101.832,101.9307,18926.0
2025-02-19 12:10:00,103.32,103.32,103.01,103.03,6648.0,101.9603,101.9603,101.6544,101.6741,6648.0
2025-02-19 12:20:00,103.07,103.11,102.7,102.72,12973.0,101.7136,101.7531,101.3485,101.3682,12973.0
2025-02-19 12:30:00,102.76,103.0,102.65,103.0,12732.0,101.4077,101.6445,101.2991,101.6445,12732.0
2025-02-19 12:40:00,102.95,103.11,102.93,103.06,7019.0,101.5952,101.7531,101.5755,101.7037,7019.0
2025-02-19 12:50:00,103.07,103.09,102.99,103.02,7319.0,101.7136,101.7333,101.6347,101.6643,7319.0
2025-02-19 13:00:00,103.02,103.07,102.77,102.77,8361.0,101.6643,101.7136,101.4176,101.4176,8361.0
2025-02-19 13:10:00,102.71,102.8,102.65,102.77,15490.0,101.3583,101.4472,101.2991,101.4176,15490.0
2025-02-19 13:20:00,102.77,102.83,102.74,102.78,8565.0,101.4176,101.4768,101.388,101.4274,8565.0
2025-02-19 13:30:00,102.77,102.96,102.77,102.96,12395.0,101.4176,101.6051,101.4176,101.6051,12395.0
2025-02-19 13:40:00,102.96,102.96,102.8,102.9,10082.0,101.6051,101.6051,101.4472,101.5458,10082.0
2025-02-19 13:50:00,102.89,102.91,102.49,102.56,38867.0,101.536,101.5557,101.1412,101.2103,38867.0
2025-02-19 14:00:00,102.56,102.79,102.55,102.77,31059.0,101.2103,101.4373,101.2005,101.4176,31059.0
2025-02-19 14:10:00,102.76,102.99,102.65,102.88,15189.0,101.4077,101.6347,101.2991,101.5261,15189.0
2025-02-19 14:20:00,102.88,102.94,102.85,102.91,7549.0,101.5261,101.5853,101.4965,101.5557,7549.0
2025-02-19 14:30:00,102.92,103.0,102.82,102.9,13714.0,101.5656,101.6445,101.4669,101.5458,13714.0
2025-02-19 14:40:00,102.88,103.0,102.88,102.91,12722.0,101.5261,101.6445,101.5261,101.5557,12722.0
2025-02-19 14:50:00,102.93,103.01,102.9,102.9,11682.0,101.5755,101.6544,101.5458,101.5458,11682.0
2025-02-19 15:00:00,102.9,103.16,102.89,103.12,14832.0,101.5458,101.8024,101.536,101.763,14832.0
2025-02-19 15:10:00,103.12,103.16,102.91,102.91,9610.0,101.763,101.8024,101.5557,101.5557,9610.0
2025-02-19 15:20:00,102.89,102.91,102.58,102.76,25639.0,101.536,101.5557,101.2301,101.4077,25639.0
2025-02-19 15:30:00,102.77,103.05,102.76,102.95,19352.0,101.4176,101.6939,101.4077,101.5952,19352.0
2025-02-19 15:40:00,102.95,103.02,102.84,102.98,28856.0,101.5952,101.6643,101.4866,101.6248,28856.0
2025-02-19 15:50:00,103.13,103.2,102.79,102.99,176841.0,101.7728,101.8419,101.4373,101.6347,176841.0
2025-02-20 09:30:00,103.07,103.37,102.55,102.9,26079.0,101.7136,102.0097,101.2005,101.5458,26079.0
2025-02-20 09:40:00,102.8,103.17,102.52,102.56,11695.0,101.4472,101.8123,101.1708,101.2103,11695.0
2025-02-20 09:50:00,102.48,102.53,101.55,101.95,28683.0,101.1314,101.1807,100.2136,100.6083,28683.0
2025-02-20 10:00:00,101.87,102.18,101.55,101.88,49397.0,100.5294,100.8353,100.2136,100.5393,49397.0
2025-02-20 10:10:00,101.84,102.25,101.79,102.08,9929.0,100.4998,100.9044,100.4505,100.7366,9929.0
2025-02-20 10:20:00,102.19,102.39,102.16,102.31,6066.0,100.8452,101.0426,100.8156,100.9636,6066.0
2025-02-20 10:30:00,102.25,102.53,102.21,102.46,12743.0,100.9044,101.1807,100.8649,101.1116,12743.0
2025-02-20 10:40:00,102.48,102.59,102.43,102.49,8557.0,101.1314,101.2399,101.082,101.1412,8557.0
2025-02-20 10:50:00,102.38,102.53,102.28,102.48,9877.0,101.0327,101.1807,100.934,101.1314,9877.0
2025-02-20 11:00:00,102.48,102.72,102.44,102.72,13388.0,101.1314,101.3682,101.0919,101.3682,13388.0
2025-02-20 11:10:00,102.76,102.96,102.68,102.73,12819.0,101.4077,101.6051,101.3287,101.3781,12819.0
2025-02-20 11:20:00,102.74,102.88,102.65,102.76,8315.0,101.388,101.5261,101.2991,101.4077,8315.0
2025-02-20 11:30:00,102.87,102.87,102.51,102.65,9885.0,101.5162,101.5162,101.161,101.2991,9885.0
2025-02-20 11:40:00,102.62,102.79,102.56,102.58,7008.0,101.2695,101.4373,101.2103,101.2301,7008.0
2025-02-20 11:50:00,102.6,102.68,102.51,102.58,7388.0,101.2498,101.3287,101.161,101.2301,7388.0
2025-02-20 12:00:00,102.53,102.84,102.49,102.7,7130.0,101.1807,101.4866,101.1412,101.3485,7130.0
2025-02-20 12:10:00,102.7,102.7,102.49,102.69,7958.0,101.3485,101.3485,101.1412,101.3386,7958.0
2025-02-20 12:20:00,102.67,102.75,102.52,102.52,8084.0,101.3189,101.3978,101.1708,101.1708,8084.0
2025-02-20 12:30:00,102.53,102.7,102.47,102.64,9956.0,101.1807,101.3485,101.1215,101.2893,9956.0
2025-02-20 12:40:00,102.64,102.68,102.55,102.55,9774.0,101.2893,101.3287,101.2005,101.2005,9774.0
2025-02-20 12:50:00,102.56,102.6,102.39,102.42,11038.0,101.2103,101.2498,101.0426,101.0722,11038.0
2025-02-20 13:00:00,102.42,102.6,102.38,102.59,8914.0,101.0722,101.2498,101.0327,101.2399,8914.0
2025-02-20 13:10:00,102.57,102.59,102.45,102.48,5774.0,101.2202,101.2399,101.1018,101.1314,5774.0
2025-02-20 13:20:00,102.52,102.52,102.36,102.43,20790.0,101.1708,101.1708,101.013,101.082,20790.0
2025-02-20 13:30:00,102.43,102.57,102.38,102.54,16847.0,101.082,101.2202,101.0327,101.1906,16847.0
2025-02-20 13:40:00,102.56,102.64,102.5,102.5,13450.0,101.2103,101.2893,101.1511,101.1511,13450.0
2025-02-20 13:50:00,102.53,102.6,102.46,102.57,12438.0,101.1807,101.2498,101.1116,101.2202,12438.0
2025-02-20 14:00:00,102.57,102.73,102.52,102.69,7530.0,101.2202,101.3781,101.1708,101.3386,7530.0
2025-02-20 14:10:00,102.65,102.75,102.55,102.59,21492.0,101.2991,101.3978,101.2005,101.2399,21492.0
2025-02-20 14:20:00,102.59,102.8,102.59,102.77,22029.0,101.2399,101.4472,101.2399,101.4176,22029.0
2025-02-20 14:30:00,102.76,102.8,102.47,102.48,21949.0,101.4077,101.4472,101.1215,101.1314,21949.0
2025-02-20 14:40:00,102.51,102.73,102.51,102.69,13528.0,101.161,101.3781,101.161,101.3386,13528.0
2025-02-20 14:50:00,102.7,102.79,102.69,102.78,14744.0,101.3485,101.4373,101.3386,101.4274,14744.0
2025-02-20 15:00:00,102.8,102.89,102.67,102.7,16393.0,101.4472,101.536,101.3189,101.3485,16393.0
2025-02-20 15:10:00,102.68,102.68,102.53,102.63,23798.0,101.3287,101.3287,101.1807,101.2794,23798.0
2025-02-20 15:20:00,102.6,102.64,102.53,102.63,17144.0,101.2498,101.2893,101.1807,101.2794,17144.0
2025-02-20 15:30:00,102.62,102.71,102.49,102.7,24185.0,101.2695,101.3583,101.1412,101.3485,24185.0
2025-02-20 15:40:00,102.69,102.97,102.68,102.95,25979.0,101.3386,101.6149,101.3287,101.5952,25979.0
2025-02-20 15:50:00,102.97,103.12,102.54,102.67,164106.0,101.6149,101.763,101.1906,101.3189,164106.0
2025-02-21 09:30:00,102.67,102.79,102.23,102.36,48503.0,101.3189,101.4373,100.8847,101.013,48503.0
2025-02-21 09:40:00,102.18,102.8,102.14,102.58,18512.0,100.8353,101.4472,100.7958,101.2301,18512.0
2025-02-21 09:50:00,102.46,102.55,102.17,102.34,25858.0,101.1116,101.2005,100.8255,100.9932,25858.0
2025-02-21 10:00:00,102.41,103.12,102.26,103.08,28961.0,101.0623,101.763,100.9143,101.7235,28961.0
2025-02-21 10:10:00,103.05,103.42,102.98,103.05,14984.0,101.6939,102.059,101.6248,101.6939,14984.0
2025-02-21 10:20:00,103.05,103.11,102.72,102.78,15356.0,101.6939,101.7531,101.3682,101.4274,15356.0
2025-02-21 10:30:00,102.81,102.88,102.63,102.64,6988.0,101.457,101.5261,101.2794,101.2893,6988.0
2025-02-21 10:40:00,102.64,102.87,102.63,102.79,16059.0,101.2893,101.5162,101.2794,101.4373,16059.0
2025-02-21 10:50:00,102.78,102.8,102.46,102.73,59182.0,101.4274,101.4472,101.1116,101.3781,59182.0
2025-02-21 11:00:00,102.74,102.86,102.63,102.65,6720.0,101.388,101.5064,101.2794,101.2991,6720.0
2025-02-21 11:10:00,102.6,103.02,102.51,102.93,25920.0,101.2498,101.6643,101.161,101.5755,25920.0
2025-02-21 11:20:00,102.81,103.05,102.72,102.83,24485.0,101.457,101.6939,101.3682,101.4768,24485.0
2025-02-21 11:30:00,102.76,102.88,102.73,102.76,10915.0,101.4077,101.5261,101.3781,101.4077,10915.0
2025-02-21 11:40:00,102.75,102.75,102.49,102.59,16391.0,101.3978,101.3978,101.1412,101.2399,16391.0
2025-02-21 11:50:00,102.59,102.99,102.57,102.96,12789.0,101.2399,101.6347,101.2202,101.6051,12789.0
2025-02-21 12:00:00,102.93,103.05,102.86,102.92,8912.0,101.5755,101.6939,101.5064,101.5656,8912.0
2025-02-21 12:10:00,102.87,102.88,102.38,102.42,17935.0,101.5162,101.5261,101.0327,101.0722,17935.0
2025-02-21 12:20:00,102.41,102.57,102.32,102.51,19962.0,101.0623,101.2202,100.9735,101.161,19962.0
2025-02-21 12:30:00,102.51,102.52,102.18,102.19,39381.0,101.161,101.1708,100.8353,100.8452,39381.0
2025-02-21 12:40:00,102.19,102.37,102.05,102.05,12425.0,100.8452,101.0228,100.707,100.707,12425.0
2025-02-21 12:50:00,102.09,102.18,101.74,101.78,41692.0,100.7465,100.8353,100.4011,100.4406,41692.0
2025-02-21 13:00:00,101.82,101.92,101.54,101.73,112783.0,100.4801,100.5787,100.2037,100.3912,112783.0
2025-02-21 13:10:00,101.79,101.82,101.61,101.64,9036.0,100.4505,100.4801,100.2728,100.3024,9036.0
2025-02-21 13:20:00,101.63,101.66,101.46,101.56,21076.0,100.2926,100.3222,100.1248,100.2235,21076.0
2025-02-21 13:30:00,101.54,101.56,100.85,101.32,95990.0,100.2037,100.2235,99.5228,99.9866,95990.0
2025-02-21 13:40:00,101.3,101.34,101.14,101.21,15365.0,99.9669,100.0064,99.809,99.8781,15365.0
2025-02-21 13:50:00,101.25,101.35,101.08,101.17,16408.0,99.9176,100.0162,99.7498,99.8386,16408.0
2025-02-21 14:00:00,101.16,101.21,100.93,100.94,22726.0,99.8287,99.8781,99.6018,99.6116,22726.0
2025-02-21 14:10:00,100.95,101.27,100.87,101.02,38383.0,99.6215,99.9373,99.5426,99.6906,38383.0
2025-02-21 14:20:00,100.98,100.98,100.56,100.56,47599.0,99.6511,99.6511,99.2366,99.2366,47599.0
2025-02-21 14:30:00,100.71,100.96,100.55,100.68,23098.0,99.3847,99.6314,99.2268,99.3551,23098.0
2025-02-21 14:40:00,100.6,100.76,100.5,100.53,31858.0,99.2761,99.434,99.1774,99.207,31858.0
2025-02-21 14:50:00,100.57,100.8,100.54,100.73,31514.0,99.2465,99.4735,99.2169,99.4044,31514.0
2025-02-21 15:00:00,100.71,100.95,100.6,100.93,36062.0,99.3847,99.6215,99.2761,99.6018,36062.0
2025-02-21 15:10:00,100.93,101.08,100.88,101.04,23033.0,99.6018,99.7498,99.5524,99.7103,23033.0
2025-02-21 15:20:00,101.05,101.3,100.98,101.25,21536.0,99.7202,99.9669,99.6511,99.9176,21536.0
2025-02-21 15:30:00,101.29,101.39,101.27,101.35,20680.0,99.957,100.0557,99.9373,100.0162,20680.0
2025-02-21 15:40:00,101.37,101.43,101.22,101.35,39112.0,100.036,100.0952,99.888,100.0162,39112.0
2025-02-21 15:50:00,101.39,101.62,100.82,100.83,357238.0,100.0557,100.2827,99.4932,99.5031,357238.0
2025-02-24 09:30:00,100.97,101.99,100.16,100.67,139065.0,99.6412,100.6478,98.8419,99.3452,139065.0
2025-02-24 09:40:00,100.53,100.62,99.75,100.03,83916.0,99.207,99.2959,98.4373,98.7136,83916.0
2025-02-24 09:50:00,100.03,100.07,99.42,99.95,243987.0,98.7136,98.7531,98.1116,98.6347,243987.0
2025-02-24 10:00:00,99.9,100.03,99.23,99.58,268039.0,98.5853,98.7136,97.9241,98.2695,268039.0
2025-02-24 10:10:00,99.67,100.36,99.61,100.11,39189.0,98.3584,99.0393,98.2991,98.7926,39189.0
2025-02-24 10:20:00,100.19,100.67,100.0,100.05,83518.0,98.8715,99.3452,98.684,98.7334,83518.0
2025-02-24 10:30:00,100.06,100.18,99.67,99.94,124993.0,98.7432,98.8616,98.3584,98.6248,124993.0
2025-02-24 10:40:00,99.94,100.15,99.7,99.88,59293.0,98.6248,98.832,98.388,98.5656,59293.0
2025-02-24 10:50:00,99.87,99.99,99.55,99.99,119773.0,98.5557,98.6741,98.2399,98.6741,119773.0
2025-02-24 11:00:00,99.95,100.25,99.86,99.98,37320.0,98.6347,98.9307,98.5459,98.6643,37320.0
2025-02-24 11:10:00,99.96,100.35,99.9,100.25,70177.0,98.6445,99.0294,98.5853,98.9307,70177.0
2025-02-24 11:20:00,100.29,100.62,100.27,100.51,28340.0,98.9702,99.2959,98.9505,99.1873,28340.0
2025-02-24 11:30:00,100.51,100.83,100.46,100.56,20677.0,99.1873,99.5031,99.138,99.2366,20677.0
2025-02-24 11:40:00,100.63,101.24,100.63,101.12,35635.0,99.3057,99.9077,99.3057,99.7893,35635.0
2025-02-24 11:50:00,101.09,101.24,100.84,100.84,31332.0,99.7597,99.9077,99.513,99.513,31332.0
2025-02-24 12:00:00,100.84,101.03,100.65,101.0,18824.0,99.513,99.7005,99.3255,99.6709,18824.0
2025-02-24 12:10:00,101.0,101.39,100.94,101.14,27867.0,99.6709,100.0557,99.6116,99.809,27867.0
2025-02-24 12:20:00,101.14,101.25,100.98,100.98,17172.0,99.809,99.9176,99.6511,99.6511,17172.0
2025-02-24 12:30:00,100.99,101.05,100.73,100.79,28250.0,99.661,99.7202,99.4044,99.4636,28250.0
2025-02-24 12:40:00,100.83,101.06,100.69,100.79,39021.0,99.5031,99.7301,99.3649,99.4636,39021.0
2025-02-24 12:50:00,100.75,100.97,100.69,100.87,23918.0,99.4241,99.6412,99.3649,99.5426,23918.0
2025-02-24 13:00:00,100.85,100.88,100.59,100.7,32280.0,99.5228,99.5524,99.2662,99.3748,32280.0
2025-02-24 13:10:00,100.75,100.96,100.64,100.85,40311.0,99.4241,99.6314,99.3156,99.5228,40311.0
2025-02-24 13:20:00,100.78,101.07,100.59,100.89,49401.0,99.4537,99.7399,99.2662,99.5623,49401.0
2025-02-24 13:30:00,100.93,101.0,100.78,100.92,31275.0,99.6018,99.6709,99.4537,99.5919,31275.0
2025-02-24 13:40:00,100.92,101.04,100.83,101.0,24875.0,99.5919,99.7103,99.5031,99.6709,24875.0
2025-02-24 13:50:00,101.0,101.03,100.78,100.91,31138.0,99.6709,99.7005,99.4537,99.582,31138.0
2025-02-24 14:00:00,100.87,101.1,100.83,101.08,34449.0,99.5426,99.7695,99.5031,99.7498,34449.0
2025-02-24 14:10:00,101.05,101.07,100.82,100.88,56619.0,99.7202,99.7399,99.4932,99.5524,56619.0
2025-02-24 14:20:00,100.77,100.89,100.75,100.75,26321.0,99.4439,99.5623,99.4241,99.4241,26321.0
2025-02-24 14:30:00,100.74,100.99,100.74,100.93,31922.0,99.4143,99.661,99.4143,99.6018,31922.0
2025-02-24 14:40:00,100.83,101.02,100.78,101.01,23453.0,99.5031,99.6906,99.4537,99.6807,23453.0
2025-02-24 14:50:00,101.01,101.07,100.8,100.91,29718.0,99.6807,99.7399,99.4735,99.582,29718.0
2025-02-24 15:00:00,100.89,100.9,100.66,100.81,33892.0,99.5623,99.5722,99.3353,99.4834,33892.0
2025-02-24 15:10:00,100.79,100.98,100.7,100.83,34150.0,99.4636,99.6511,99.3748,99.5031,34150.0
2025-02-24 15:20:00,100.85,100.96,100.52,100.54,36029.0,99.5228,99.6314,99.1972,99.2169,36029.0
2025-02-24 15:30:00,100.59,100.73,100.48,100.49,57557.0,99.2662,99.4044,99.1577,99.1676,57557.0
2025-02-24 15:40:00,100.49,100.78,100.16,100.33,180832.0,99.1676,99.4537,98.8419,99.0097,180832.0
2025-02-24 15:50:00,100.36,100.6,99.96,100.1,360886.0,99.0393,99.2761,98.6445,98.7827,360886.0
2025-02-25 09:30:00,100.0,100.65,99.54,100.65,19295.0,98.684,99.3255,98.2301,99.3255,19295.0
2025-02-25 09:40:00,100.67,101.16,100.47,100.7,21424.0,99.3452,99.8287,99.1478,99.3748,21424.0
2025-02-25 09:50:00,100.67,100.71,100.2,100.27,67166.0,99.3452,99.3847,98.8814,98.9505,67166.0
2025-02-25 10:00:00,100.0,100.17,99.8,100.15,118662.0,98.684,98.8518,98.4866,98.832,118662.0
2025-02-25 10:10:00,100.16,100.16,99.44,99.47,94983.0,98.8419,98.8419,98.1314,98.161,94983.0
2025-02-25 10:20:00,99.49,99.77,99.28,99.7,60498.0,98.1807,98.457,97.9735,98.388,60498.0
2025-02-25 10:30:00,99.71,99.98,99.46,99.93,165553.0,98.3978,98.6643,98.1511,98.6149,165553.0
2025-02-25 10:40:00,99.91,100.32,99.76,100.31,96285.0,98.5952,98.9998,98.4472,98.9899,96285.0
2025-02-25 10:50:00,100.36,101.51,100.21,101.27,91395.0,99.0393,100.1741,98.8912,99.9373,91395.0
2025-02-25 11:00:00,101.22,101.69,101.0,101.63,76413.0,99.888,100.3518,99.6709,100.2926,76413.0
2025-02-25 11:10:00,101.63,101.67,100.96,101.06,45178.0,100.2926,100.332,99.6314,99.7301,45178.0
2025-02-25 11:20:00,101.06,101.13,100.54,100.61,34591.0,99.7301,99.7991,99.2169,99.286,34591.0
2025-02-25 11:30:00,100.64,100.68,100.06,100.16,24719.0,99.3156,99.3551,98.7432,98.8419,24719.0
2025-02-25 11:40:00,100.15,100.32,99.96,100.32,40657.0,98.832,98.9998,98.6445,98.9998,40657.0
2025-02-25 11:50:00,100.32,100.73,100.21,100.39,23540.0,98.9998,99.4044,98.8912,99.0689,23540.0
2025-02-25 12:00:00,100.35,100.35,99.95,100.06,62277.0,99.0294,99.0294,98.6347,98.7432,62277.0
2025-02-25 12:10:00,100.06,100.09,99.91,100.01,31802.0,98.7432,98.7728,98.5952,98.6939,31802.0
2025-02-25 12:20:00,99.98,100.02,99.77,99.94,67104.0,98.6643,98.7037,98.457,98.6248,67104.0
2025-02-25 12:30:00,99.95,100.12,99.86,100.08,50782.0,98.6347,98.8024,98.5459,98.763,50782.0
2025-02-25 12:40:00,100.11,100.13,100.01,100.09,22621.0,98.7926,98.8123,98.6939,98.7728,22621.0
2025-02-25 12:50:00,100.13,100.49,100.13,100.49,18311.0,98.8123,99.1676,98.8123,99.1676,18311.0
2025-02-25 13:00:00,100.5,100.72,100.5,100.72,12053.0,99.1774,99.3945,99.1774,99.3945,12053.0
2025-02-25 13:10:00,100.66,100.83,100.62,100.72,28258.0,99.3353,99.5031,99.2959,99.3945,28258.0
2025-02-25 13:20:00,100.76,100.91,100.41,100.41,16179.0,99.434,99.582,99.0886,99.0886,16179.0
2025-02-25 13:30:00,100.35,100.57,100.33,100.57,13665.0,99.0294,99.2465,99.0097,99.2465,13665.0
2025-02-25 13:40:00,100.56,100.65,100.4,100.45,12265.0,99.2366,99.3255,99.0787,99.1281,12265.0
2025-02-25 13:50:00,100.46,100.46,100.24,100.25,10736.0,99.138,99.138,98.9209,98.9307,10736.0
2025-02-25 14:00:00,100.31,100.31,99.95,100.06,31691.0,98.9899,98.9899,98.6347,98.7432,31691.0
2025-02-25 14:10:00,100.05,100.15,99.96,100.13,53372.0,98.7334,98.832,98.6445,98.8123,53372.0
2025-02-25 14:20:00,100.11,100.18,100.02,100.16,39302.0,98.7926,98.8616,98.7037,98.8419,39302.0
2025-02-25 14:30:00,100.2,100.36,100.16,100.34,19456.0,98.8814,99.0393,98.8419,99.0195,19456.0
2025-02-25 14:40:00,100.36,100.49,100.23,100.44,17147.0,99.0393,99.1676,98.911,99.1182,17147.0
2025-02-25 14:50:00,100.47,100.54,100.26,100.26,17947.0,99.1478,99.2169,98.9406,98.9406,17947.0
2025-02-25 15:00:00,100.22,100.29,100.07,100.17,68211.0,98.9011,98.9702,98.7531,98.8518,68211.0
2025-02-25 15:10:00,100.16,100.23,100.0,100.19,38943.0,98.8419,98.911,98.684,98.8715,38943.0
2025-02-25 15:20:00,100.2,100.29,100.03,100.16,52781.0,98.8814,98.9702,98.7136,98.8419,52781.0
2025-02-25 15:30:00,100.15,100.27,100.04,100.12,37437.0,98.832,98.9505,98.7235,98.8024,37437.0
2025-02-25 15:40:00,100.11,100.11,99.82,99.94,139006.0,98.7926,98.7926,98.5064,98.6248,139006.0
2025-02-25 15:50:00,99.98,100.02,99.58,99.75,296812.0,98.6643,98.7037,98.2695,98.4373,296812.0
2025-02-26 09:30:00,100.32,100.52,99.79,100.42,34543.0,98.9998,99.1972,98.4768,99.0985,34543.0
2025-02-26 09:40:00,100.35,100.77,99.96,100.13,41153.0,99.0294,99.4439,98.6445,98.8123,41153.0
2025-02-26 09:50:00,100.19,100.22,99.95,100.14,45485.0,98.8715,98.9011,98.6347,98.8222,45485.0
2025-02-26 10:00:00,100.14,100.54,99.94,100.54,30958.0,98.8222,99.2169,98.6248,99.2169,30958.0
2025-02-26 10:10:00,100.48,100.85,100.47,100.79,13761.0,99.1577,99.5228,99.1478,99.4636,13761.0
2025-02-26 10:20:00,100.76,100.85,100.23,100.32,18871.0,99.434,99.5228,98.911,98.9998,18871.0
2025-02-26 10:30:00,100.29,100.75,100.29,100.66,22266.0,98.9702,99.4241,98.9702,99.3353,22266.0
2025-02-26 10:40:00,100.66,100.83,100.6,100.78,7352.0,99.3353,99.5031,99.2761,99.4537,7352.0
2025-02-26 10:50:00,100.78,101.03,100.78,101.02,19868.0,99.4537,99.7005,99.4537,99.6906,19868.0
2025-02-26 11:00:00,101.04,101.22,100.96,101.16,16669.0,99.7103,99.888,99.6314,99.8287,16669.0
2025-02-26 11:10:00,101.22,101.35,101.17,101.29,16575.0,99.888,100.0162,99.8386,99.957,16575.0
2025-02-26 11:20:00,101.2,101.25,101.07,101.08,9870.0,99.8682,99.9176,99.7399,99.7498,9870.0
2025-02-26 11:30:00,100.99,101.31,100.78,101.3,15399.0,99.661,99.9768,99.4537,99.9669,15399.0
2025-02-26 11:40:00,101.3,101.3,101.1,101.26,9466.0,99.9669,99.9669,99.7695,99.9274,9466.0
2025-02-26 11:50:00,101.26,101.29,100.94,100.94,14966.0,99.9274,99.957,99.6116,99.6116,14966.0
2025-02-26 12:00:00,100.85,101.24,100.81,101.17,19878.0,99.5228,99.9077,99.4834,99.8386,19878.0
2025-02-26 12:10:00,101.18,101.19,100.81,100.91,21709.0,99.8485,99.8584,99.4834,99.582,21709.0
2025-02-26 12:20:00,100.95,101.0,100.76,100.86,11768.0,99.6215,99.6709,99.434,99.5327,11768.0
2025-02-26 12:30:00,100.86,100.98,100.62,100.69,27087.0,99.5327,99.6511,99.2959,99.3649,27087.0
2025-02-26 12:40:00,100.7,100.74,100.58,100.58,21580.0,99.3748,99.4143,99.2564,99.2564,21580.0
2025-02-26 12:50:00,100.56,100.65,100.47,100.65,35035.0,99.2366,99.3255,99.1478,99.3255,35035.0
2025-02-26 13:00:00,100.64,100.73,100.3,100.35,19563.0,99.3156,99.4044,98.9801,99.0294,19563.0
2025-02-26 13:10:00,100.32,100.37,99.94,100.1,52584.0,98.9998,99.0491,98.6248,98.7827,52584.0
2025-02-26 13:20:00,100.1,100.19,99.98,100.03,17530.0,98.7827,98.8715,98.6643,98.7136,17530.0
2025-02-26 13:30:00,100.0,100.13,99.93,99.96,24405.0,98.684,98.8123,98.6149,98.6445,24405.0
2025-02-26 13:40:00,99.96,100.03,99.88,99.96,50618.0,98.6445,98.7136,98.5656,98.6445,50618.0
2025-02-26 13:50:00,99.96,99.96,99.7,99.87,52722.0,98.6445,98.6445,98.388,98.5557,52722.0
2025-02-26 14:00:00,99.86,100.05,99.74,99.93,34546.0,98.5459,98.7334,98.4274,98.6149,34546.0
2025-02-26 14:10:00,99.93,100.07,99.84,99.98,40921.0,98.6149,98.7531,98.5261,98.6643,40921.0
2025-02-26 14:20:00,100.0,100.14,100.0,100.03,12371.0,98.684,98.8222,98.684,98.7136,12371.0
2025-02-26 14:30:00,100.06,100.12,100.03,100.04,8390.0,98.7432,98.8024,98.7136,98.7235,8390.0
2025-02-26 14:40:00,100.0,100.13,99.99,100.09,21599.0,98.684,98.8123,98.6741,98.7728,21599.0
2025-02-26 14:50:00,100.07,100.1,99.91,99.94,27078.0,98.7531,98.7827,98.5952,98.6248,27078.0
2025-02-26 15:00:00,99.94,100.03,99.87,99.95,56707.0,98.6248,98.7136,98.5557,98.6347,56707.0
2025-02-26 15:10:00,99.96,100.05,99.9,100.04,60734.0,98.6445,98.7334,98.5853,98.7235,60734.0
2025-02-26 15:20:00,100.05,100.25,99.94,100.18,26094.0,98.7334,98.9307,98.6248,98.8616,26094.0
2025-02-26 15:30:00,100.17,100.19,99.99,100.17,33308.0,98.8518,98.8715,98.6741,98.8518,33308.0
2025-02-26 15:40:00,100.14,100.46,100.09,100.37,35444.0,98.8222,99.138,98.7728,99.0491,35444.0
2025-02-26 15:50:00,100.42,100.48,100.18,100.24,128160.0,99.0985,99.1577,98.8616,98.9209,128160.0
2025-02-27 09:30:00,102.57,103.5,101.2,102.66,188372.0,101.2202,102.138,99.8682,101.309,188372.0
2025-02-27 09:40:00,102.61,103.08,102.08,102.89,109708.0,101.2597,101.7235,100.7366,101.536,109708.0
2025-02-27 09:50:00,102.9,103.05,101.95,101.97,124848.0,101.5458,101.6939,100.6083,100.6281,124848.0
2025-02-27 10:00:00,101.95,102.59,101.2,102.22,159776.0,100.6083,101.2399,99.8682,100.8748,159776.0
2025-02-27 10:10:00,102.22,103.0,102.15,102.86,81080.0,100.8748,101.6445,100.8057,101.5064,81080.0
2025-02-27 10:20:00,102.79,103.44,102.42,103.25,36129.0,101.4373,102.0787,101.0722,101.8912,36129.0
2025-02-27 10:30:00,103.3,103.32,102.23,102.48,35451.0,101.9406,101.9603,100.8847,101.1314,35451.0
2025-02-27 10:40:00,102.41,102.54,102.22,102.39,13728.0,101.0623,101.1906,100.8748,101.0426,13728.0
2025-02-27 10:50:00,102.44,102.5,101.91,101.91,17242.0,101.0919,101.1511,100.5689,100.5689,17242.0
2025-02-27 11:00:00,101.9,102.1,101.33,101.37,43938.0,100.559,100.7564,99.9965,100.036,43938.0
2025-02-27 11:10:00,101.51,101.87,101.44,101.48,65959.0,100.1741,100.5294,100.1051,100.1445,65959.0
2025-02-27 11:20:00,101.45,101.75,101.27,101.42,162865.0,100.1149,100.411,99.9373,100.0853,162865.0
2025-02-27 11:30:00,101.42,102.03,101.4,101.93,23201.0,100.0853,100.6873,100.0656,100.5886,23201.0
2025-02-27 11:40:00,101.94,102.14,101.64,102.02,30282.0,100.5985,100.7958,100.3024,100.6774,30282.0
2025-02-27 11:50:00,102.02,102.04,101.68,101.81,20795.0,100.6774,100.6972,100.3419,100.4702,20795.0
2025-02-27 12:00:00,101.79,102.24,101.7,102.05,31148.0,100.4505,100.8945,100.3616,100.707,31148.0
2025-02-27 12:10:00,102.05,102.18,101.6,101.67,35535.0,100.707,100.8353,100.263,100.332,35535.0
2025-02-27 12:20:00,101.67,102.28,101.6,102.28,18478.0,100.332,100.934,100.263,100.934,18478.0
2025-02-27 12:30:00,102.31,102.83,102.26,102.69,31944.0,100.9636,101.4768,100.9143,101.3386,31944.0
2025-02-27 12:40:00,102.69,102.69,102.27,102.63,13957.0,101.3386,101.3386,100.9241,101.2794,13957.0
2025-02-27 12:50:00,102.65,102.74,102.44,102.45,18554.0,101.2991,101.388,101.0919,101.1018,18554.0
2025-02-27 13:00:00,102.44,103.22,102.4,103.19,56393.0,101.0919,101.8616,101.0524,101.832,56393.0
2025-02-27 13:10:00,103.16,103.6,103.1,103.59,34828.0,101.8024,102.2366,101.7432,102.2268,34828.0
2025-02-27 13:20:00,103.59,103.76,103.49,103.76,31086.0,102.2268,102.3945,102.1281,102.3945,31086.0
2025-02-27 13:30:00,103.78,103.84,103.66,103.71,20059.0,102.4143,102.4735,102.2958,102.3452,20059.0
2025-02-27 13:40:00,103.71,103.84,103.6,103.65,30702.0,102.3452,102.4735,102.2366,102.286,30702.0
2025-02-27 13:50:00,103.64,103.75,103.51,103.55,63439.0,102.2761,102.3847,102.1478,102.1873,63439.0
2025-02-27 14:00:00,103.56,103.68,103.34,103.52,105242.0,102.1972,102.3156,101.9801,102.1577,105242.0
2025-02-27 14:10:00,103.52,103.68,103.36,103.48,34564.0,102.1577,102.3156,101.9998,102.1182,34564.0
2025-02-27 14:20:00,103.49,103.72,103.09,103.15,38208.0,102.1281,102.3551,101.7333,101.7926,38208.0
2025-02-27 14:30:00,103.14,103.15,102.68,102.87,58921.0,101.7827,101.7926,101.3287,101.5162,58921.0
2025-02-27 14:40:00,102.87,103.07,102.57,102.79,33626.0,101.5162,101.7136,101.2202,101.4373,33626.0
2025-02-27 14:50:00,102.83,102.95,102.67,102.67,43088.0,101.4768,101.5952,101.3189,101.3189,43088.0
2025-02-27 15:00:00,102.73,102.73,102.16,102.24,231143.0,101.3781,101.3781,100.8156,100.8945,231143.0
2025-02-27 15:10:00,102.24,102.38,102.07,102.1,274627.0,100.8945,101.0327,100.7268,100.7564,274627.0
2025-02-27 15:20:00,102.08,102.42,101.57,101.59,97540.0,100.7366,101.0722,100.2333,100.2531,97540.0
2025-02-27 15:30:00,101.61,101.9,101.14,101.14,90870.0,100.2728,100.559,99.809,99.809,90870.0
2025-02-27 15:40:00,101.15,101.37,100.85,101.18,128726.0,99.8189,100.036,99.5228,99.8485,128726.0
2025-02-27 15:50:00,101.18,101.46,100.59,100.62,416507.0,99.8485,100.1248,99.2662,99.2959,416507.0
2025-02-28 09:30:00,100.25,101.0,99.68,100.9,96366.0,98.9307,99.6709,98.3682,99.5722,96366.0
2025-02-28 09:40:00,100.9,101.65,100.27,101.3,75695.0,99.5722,100.3123,98.9505,99.9669,75695.0
2025-02-28 09:50:00,101.29,101.66,100.67,100.79,40245.0,99.957,100.3222,99.3452,99.4636,40245.0
2025-02-28 10:00:00,100.78,101.7,100.78,101.67,98397.0,99.4537,100.3616,99.4537,100.332,98397.0
2025-02-28 10:10:00,101.68,101.8,101.17,101.22,88123.0,100.3419,100.4603,99.8386,99.888,88123.0
2025-02-28 10:20:00,101.27,101.79,101.21,101.79,36681.0,99.9373,100.4505,99.8781,100.4505,36681.0
2025-02-28 10:30:00,101.76,101.95,101.26,101.35,29100.0,100.4208,100.6083,99.9274,100.0162,29100.0
2025-02-28 10:40:00,101.29,101.32,100.95,101.21,97324.0,99.957,99.9866,99.6215,99.8781,97324.0
2025-02-28 10:50:00,101.21,101.57,101.17,101.5,25632.0,99.8781,100.2333,99.8386,100.1643,25632.0
2025-02-28 11:00:00,101.5,101.64,101.23,101.32,39309.0,100.1643,100.3024,99.8978,99.9866,39309.0
2025-02-28 11:10:00,101.36,101.53,101.17,101.39,109575.0,100.0261,100.1939,99.8386,100.0557,109575.0
2025-02-28 11:20:00,101.37,101.43,101.0,101.05,42024.0,100.036,100.0952,99.6709,99.7202,42024.0
2025-02-28 11:30:00,101.03,101.33,101.0,101.21,16101.0,99.7005,99.9965,99.6709,99.8781,16101.0
2025-02-28 11:40:00,101.18,101.25,101.12,101.15,36837.0,99.8485,99.9176,99.7893,99.8189,36837.0
2025-02-28 11:50:00,101.16,101.24,101.04,101.12,23172.0,99.8287,99.9077,99.7103,99.7893,23172.0
2025-02-28 12:00:00,101.17,101.4,100.99,100.99,36862.0,99.8386,100.0656,99.661,99.661,36862.0
2025-02-28 12:10:00,101.05,101.11,100.92,101.07,7833.0,99.7202,99.7794,99.5919,99.7399,7833.0
2025-02-28 12:20:00,101.14,101.16,100.77,100.96,26371.0,99.809,99.8287,99.4439,99.6314,26371.0
2025-02-28 12:30:00,100.98,101.0,100.81,100.92,15836.0,99.6511,99.6709,99.4834,99.5919,15836.0
2025-02-28 12:40:00,100.94,100.95,100.36,100.37,58379.0,99.6116,99.6215,99.0393,99.0491,58379.0
2025-02-28 12:50:00,100.38,100.57,100.16,100.21,51868.0,99.059,99.2465,98.8419,98.8912,51868.0
2025-02-28 13:00:00,100.16,100.4,100.1,100.3,25355.0,98.8419,99.0787,98.7827,98.9801,25355.0
2025-02-28 13:10:00,100.26,100.27,99.78,99.83,99854.0,98.9406,98.9505,98.4669,98.5162,99854.0
2025-02-28 13:20:00,99.83,100.15,99.74,100.13,46561.0,98.5162,98.832,98.4274,98.8123,46561.0
2025-02-28 13:30:00,100.12,100.35,100.02,100.33,47542.0,98.8024,99.0294,98.7037,99.0097,47542.0
2025-02-28 13:40:00,100.36,100.61,100.28,100.58,50594.0,99.0393,99.286,98.9603,99.2564,50594.0
2025-02-28 13:50:00,100.62,100.62,100.02,100.12,26370.0,99.2959,99.2959,98.7037,98.8024,26370.0
2025-02-28 14:00:00,100.09,100.24,99.97,100.03,47542.0,98.7728,98.9209,98.6544,98.7136,47542.0
2025-02-28 14:10:00,100.07,100.2,99.85,100.14,40487.0,98.7531,98.8814,98.536,98.8222,40487.0
2025-02-28 14:20:00,100.14,100.25,100.0,100.19,28754.0,98.8222,98.9307,98.684,98.8715,28754.0
2025-02-28 14:30:00,100.2,100.53,100.13,100.52,18097.0,98.8814,99.207,98.8123,99.1972,18097.0
2025-02-28 14:40:00,100.5,100.8,100.46,100.77,33872.0,99.1774,99.4735,99.138,99.4439,33872.0
2025-02-28 14:50:00,100.72,101.2,100.7,101.18,118617.0,99.3945,99.8682,99.3748,99.8485,118617.0
2025-02-28 15:00:00,101.17,101.61,101.17,101.25,82189.0,99.8386,100.2728,99.8386,99.9176,82189.0
2025-02-28 15:10:00,101.31,101.42,100.87,100.87,55319.0,99.9768,100.0853,99.5426,99.5426,55319.0
2025-02-28 15:20:00,100.86,101.17,100.62,101.15,54292.0,99.5327,99.8386,99.2959,99.8189,54292.0
2025-02-28 15:30:00,101.15,101.17,100.85,101.08,155981.0,99.8189,99.8386,99.5228,99.7498,155981.0
2025-02-28 15:40:00,101.08,101.44,100.97,101.44,47310.0,99.7498,100.1051,99.6412,100.1051,47310.0
2025-02-28 15:50:00,101.44,102.29,101.44,101.94,428194.0,100.1051,100.9439,100.1051,100.5985,428194.0
2025-03-03 09:30:00,102.95,103.87,102.61,103.43,93062.0,101.5952,102.5031,101.2597,102.0689,93062.0
2025-03-03 09:40:00,103.47,103.74,102.94,102.94,110083.0,102.1083,102.3748,101.5853,101.5853,110083.0
2025-03-03 09:50:00,103.02,103.2,101.56,101.62,43383.0,101.6643,101.8419,100.2235,100.2827,43383.0
2025-03-03 10:00:00,101.69,102.05,101.28,101.73,32536.0,100.3518,100.707,99.9472,100.3912,32536.0
2025-03-03 10:10:00,101.69,102.36,101.69,102.32,52487.0,100.3518,101.013,100.3518,100.9735,52487.0
2025-03-03 10:20:00,102.35,103.27,102.35,102.95,31903.0,101.0031,101.911,101.0031,101.5952,31903.0
2025-03-03 10:30:00,102.99,103.45,102.89,103.38,40994.0,101.6347,102.0886,101.536,102.0195,40994.0
2025-03-03 10:40:00,103.33,103.53,103.03,103.17,38152.0,101.9702,102.1676,101.6741,101.8123,38152.0
2025-03-03 10:50:00,103.24,103.38,102.69,102.79,61432.0,101.8814,102.0195,101.3386,101.4373,61432.0
2025-03-03 11:00:00,102.84,103.05,102.47,102.47,19591.0,101.4866,101.6939,101.1215,101.1215,19591.0
2025-03-03 11:10:00,102.46,102.7,102.24,102.57,30022.0,101.1116,101.3485,100.8945,101.2202,30022.0
2025-03-03 11:20:00,102.58,102.75,102.5,102.67,24778.0,101.2301,101.3978,101.1511,101.3189,24778.0
2025-03-03 11:30:00,102.72,102.76,102.13,102.21,26025.0,101.3682,101.4077,100.786,100.8649,26025.0
2025-03-03 11:40:00,102.15,102.27,101.88,102.2,22095.0,100.8057,100.9241,100.5393,100.8551,22095.0
2025-03-03 11:50:00,102.26,102.58,102.26,102.46,24728.0,100.9143,101.2301,100.9143,101.1116,24728.0
2025-03-03 12:00:00,102.43,102.7,102.42,102.61,22358.0,101.082,101.3485,101.0722,101.2597,22358.0
2025-03-03 12:10:00,102.63,102.87,102.56,102.79,25117.0,101.2794,101.5162,101.2103,101.4373,25117.0
2025-03-03 12:20:00,102.8,102.86,102.72,102.78,12909.0,101.4472,101.5064,101.3682,101.4274,12909.0
2025-03-03 12:30:00,102.77,102.84,102.61,102.84,45986.0,101.4176,101.4866,101.2597,101.4866,45986.0
2025-03-03 12:40:00,102.78,102.94,102.54,102.71,35236.0,101.4274,101.5853,101.1906,101.3583,35236.0
2025-03-03 12:50:00,102.68,102.81,102.16,102.23,46561.0,101.3287,101.457,100.8156,100.8847,46561.0
2025-03-03 13:00:00,102.2,102.27,101.55,101.58,59939.0,100.8551,100.9241,100.2136,100.2432,59939.0
2025-03-03 13:10:00,101.58,101.63,101.36,101.55,24760.0,100.2432,100.2926,100.0261,100.2136,24760.0
2025-03-03 13:20:00,101.51,101.71,101.25,101.26,24316.0,100.1741,100.3715,99.9176,99.9274,24316.0
2025-03-03 13:30:00,101.3,101.34,101.04,101.08,28269.0,99.9669,100.0064,99.7103,99.7498,28269.0
2025-03-03 13:40:00,101.11,101.57,101.04,101.46,28385.0,99.7794,100.2333,99.7103,100.1248,28385.0
2025-03-03 13:50:00,101.36,101.5,101.13,101.5,8733.0,100.0261,100.1643,99.7991,100.1643,8733.0
2025-03-03 14:00:00,101.5,101.7,101.25,101.38,24921.0,100.1643,100.3616,99.9176,100.0458,24921.0
2025-03-03 14:10:00,101.35,101.35,100.95,101.03,56220.0,100.0162,100.0162,99.6215,99.7005,56220.0
2025-03-03 14:20:00,101.04,101.35,101.01,101.22,24034.0,99.7103,100.0162,99.6807,99.888,24034.0
2025-03-03 14:30:00,101.22,101.67,101.22,101.67,27835.0,99.888,100.332,99.888,100.332,27835.0
2025-03-03 14:40:00,101.69,101.98,101.46,101.46,23560.0,100.3518,100.638,100.1248,100.1248,23560.0
2025-03-03 14:50:00,101.57,101.59,100.69,100.72,66391.0,100.2333,100.2531,99.3649,99.3945,66391.0
2025-03-03 15:00:00,100.68,100.72,100.35,100.4,61917.0,99.3551,99.3945,99.0294,99.0787,61917.0
2025-03-03 15:10:00,100.4,100.49,100.15,100.2,48050.0,99.0787,99.1676,98.832,98.8814,48050.0
2025-03-03 15:20:00,100.15,100.38,99.78,99.92,111945.0,98.832,99.059,98.4669,98.6051,111945.0
2025-03-03 15:30:00,99.92,100.11,99.86,99.88,123400.0,98.6051,98.7926,98.5459,98.5656,123400.0
2025-03-03 15:40:00,99.91,100.16,99.8,100.14,95678.0,98.5952,98.8419,98.4866,98.8222,95678.0
2025-03-03 15:50:00,100.13,100.22,99.95,100.07,319727.0,98.8123,98.9011,98.6347,98.7531,319727.0
2025-03-04 09:30:00,98.95,99.62,98.56,98.56,148676.0,97.6478,98.309,97.263,97.263,148676.0
2025-03-04 09:40:00,98.6,98.82,97.84,98.51,222781.0,97.3024,97.5195,96.5524,97.2136,222781.0
2025-03-04 09:50:00,98.6,98.91,97.96,98.0,139517.0,97.3024,97.6084,96.6709,96.7103,139517.0
2025-03-04 10:00:00,98.0,98.35,97.64,97.95,226621.0,96.7103,97.0557,96.3551,96.661,226621.0
2025-03-04 10:10:00,97.92,98.2,97.55,97.71,129942.0,96.6314,96.9077,96.2663,96.4241,129942.0
2025-03-04 10:20:00,97.73,97.86,97.33,97.65,301873.0,96.4439,96.5722,96.0491,96.3649,301873.0
2025-03-04 10:30:00,97.55,97.93,97.33,97.34,29854.0,96.2663,96.6413,96.0491,96.059,29854.0
2025-03-04 10:40:00,97.3,97.75,96.91,97.73,73126.0,96.0195,96.4636,95.6347,96.4439,73126.0
2025-03-04 10:50:00,97.57,97.7,97.45,97.62,26517.0,96.286,96.4143,96.1676,96.3353,26517.0
2025-03-04 11:00:00,97.62,97.76,97.22,97.33,67410.0,96.3353,96.4735,95.9406,96.0491,67410.0
2025-03-04 11:10:00,97.36,97.7,97.07,97.42,84182.0,96.0788,96.4143,95.7926,96.138,84182.0
2025-03-04 11:20:00,97.4,97.62,97.13,97.36,78661.0,96.1182,96.3353,95.8518,96.0788,78661.0
2025-03-04 11:30:00,97.4,97.64,97.28,97.31,41430.0,96.1182,96.3551,95.9998,96.0294,41430.0
2025-03-04 11:40:00,97.29,97.36,96.97,97.26,28344.0,96.0097,96.0788,95.6939,95.9801,28344.0
2025-03-04 11:50:00,97.18,97.78,97.17,97.61,22328.0,95.9011,96.4932,95.8913,96.3255,22328.0
2025-03-04 12:00:00,97.63,97.96,97.56,97.93,23171.0,96.3452,96.6709,96.2761,96.6413,23171.0
2025-03-04 12:10:00,97.91,98.15,97.83,98.09,81993.0,96.6215,96.8584,96.5426,96.7991,81993.0
2025-03-04 12:20:00,98.02,98.3,97.92,98.08,71035.0,96.7301,97.0064,96.6314,96.7893,71035.0
2025-03-04 12:30:00,98.05,98.56,97.96,98.45,76898.0,96.7597,97.263,96.6709,97.1544,76898.0
2025-03-04 12:40:00,98.29,98.54,98.11,98.32,43711.0,96.9965,97.2432,96.8189,97.0261,43711.0
2025-03-04 12:50:00,98.32,98.32,97.85,98.21,30770.0,97.0261,97.0261,96.5623,96.9176,30770.0
2025-03-04 13:00:00,98.17,98.52,97.89,98.45,29803.0,96.8781,97.2235,96.6018,97.1544,29803.0
2025-03-04 13:10:00,98.47,98.99,98.46,98.61,37302.0,97.1741,97.6873,97.1643,97.3123,37302.0
2025-03-04 13:20:00,98.61,98.61,98.2,98.26,13845.0,97.3123,97.3123,96.9077,96.9669,13845.0
2025-03-04 13:30:00,98.21,98.71,98.15,98.68,40467.0,96.9176,97.411,96.8584,97.3814,40467.0
2025-03-04 13:40:00,98.69,99.0,96.7,97.79,366724.0,97.3912,97.6972,95.4274,96.5031,366724.0
2025-03-04 13:50:00,97.68,98.16,97.62,97.9,80406.0,96.3945,96.8682,96.3353,96.6116,80406.0
2025-03-04 14:00:00,97.95,98.15,97.75,97.95,79372.0,96.661,96.8584,96.4636,96.661,79372.0
2025-03-04 14:10:00,97.9,97.98,97.71,97.88,59998.0,96.6116,96.6906,96.4241,96.5919,59998.0
2025-03-04 14:20:00,97.89,98.05,97.09,97.1,66067.0,96.6018,96.7597,95.8123,95.8222,66067.0
2025-03-04 14:30:00,97.17,97.18,95.65,95.75,195943.0,95.8913,95.9011,94.3913,94.4899,195943.0
2025-03-04 14:40:00,95.69,96.62,94.75,96.16,199196.0,94.4307,95.3485,93.5031,94.8945,199196.0
2025-03-04 14:50:00,96.19,96.54,95.98,96.23,266877.0,94.9241,95.2695,94.7169,94.9636,266877.0
2025-03-04 15:00:00,96.23,96.67,96.23,96.41,156854.0,94.9636,95.3978,94.9636,95.1413,156854.0
2025-03-04 15:10:00,96.41,96.64,95.66,96.2,124816.0,95.1413,95.3682,94.4011,94.934,124816.0
2025-03-04 15:20:00,96.2,96.77,95.93,96.03,121504.0,94.934,95.4965,94.6676,94.7663,121504.0
2025-03-04 15:30:00,96.03,96.26,95.38,95.57,224381.0,94.7663,94.9932,94.1248,94.3123,224381.0
2025-03-04 15:40:00,95.52,95.54,94.45,94.46,187445.0,94.263,94.2827,93.207,93.2169,187445.0
2025-03-04 15:50:00,94.43,94.61,94.01,94.15,648224.0,93.1873,93.3649,92.7728,92.911,648224.0
2025-03-05 09:30:00,93.75,93.77,91.08,91.59,188141.0,92.5163,92.536,89.8814,90.3847,188141.0
2025-03-05 09:40:00,91.59,92.47,91.58,91.9,119406.0,90.3847,91.2531,90.3748,90.6906,119406.0
2025-03-05 09:50:00,91.75,91.91,90.98,91.17,136924.0,90.5426,90.7005,89.7827,89.9702,136924.0
2025-03-05 10:00:00,91.24,92.24,91.22,91.38,188846.0,90.0393,91.0261,90.0196,90.1774,188846.0
2025-03-05 10:10:00,91.44,91.61,90.69,90.86,99579.0,90.2367,90.4044,89.4965,89.6643,99579.0
2025-03-05 10:20:00,90.87,90.97,90.19,90.37,156770.0,89.6742,89.7728,89.0031,89.1807,156770.0
2025-03-05 10:30:00,90.37,91.75,90.26,91.75,72974.0,89.1807,90.5426,89.0722,90.5426,72974.0
2025-03-05 10:40:00,91.82,92.22,91.51,91.66,51303.0,90.6117,91.0064,90.3057,90.4538,51303.0
2025-03-05 10:50:00,91.68,92.0,91.48,91.67,73427.0,90.4735,90.7893,90.2761,90.4636,73427.0
2025-03-05 11:00:00,91.7,91.71,91.31,91.55,66356.0,90.4932,90.5031,90.1084,90.3452,66356.0
2025-03-05 11:10:00,91.5,91.72,91.35,91.58,104893.0,90.2959,90.513,90.1478,90.3748,104893.0
2025-03-05 11:20:00,91.58,91.73,91.38,91.48,66286.0,90.3748,90.5228,90.1774,90.2761,66286.0
2025-03-05 11:30:00,91.48,91.51,90.99,91.16,172730.0,90.2761,90.3057,89.7926,89.9603,172730.0
2025-03-05 11:40:00,91.11,91.35,91.08,91.16,63178.0,89.911,90.1478,89.8814,89.9603,63178.0
2025-03-05 11:50:00,91.12,91.63,90.98,91.59,58384.0,89.9209,90.4242,89.7827,90.3847,58384.0
2025-03-05 12:00:00,91.55,92.27,91.52,91.95,89274.0,90.3452,91.0557,90.3156,90.7399,89274.0
2025-03-05 12:10:00,91.92,92.19,91.79,91.85,97551.0,90.7103,90.9768,90.5821,90.6413,97551.0
2025-03-05 12:20:00,91.87,92.51,91.82,92.19,112949.0,90.661,91.2926,90.6117,90.9768,112949.0
2025-03-05 12:30:00,92.27,92.27,92.06,92.15,39117.0,91.0557,91.0557,90.8485,90.9373,39117.0
2025-03-05 12:40:00,92.13,92.47,92.11,92.37,42519.0,90.9176,91.2531,90.8978,91.1544,42519.0
2025-03-05 12:50:00,92.41,92.8,92.4,92.76,30153.0,91.1939,91.5788,91.184,91.5393,30153.0
2025-03-05 13:00:00,92.75,92.91,92.25,92.38,51658.0,91.5294,91.6873,91.036,91.1643,51658.0
2025-03-05 13:10:00,92.3,92.57,92.29,92.54,44091.0,91.0853,91.3518,91.0755,91.3222,44091.0
2025-03-05 13:20:00,92.48,92.64,92.24,92.25,20145.0,91.263,91.4209,91.0261,91.036,20145.0
2025-03-05 13:30:00,92.24,92.51,92.21,92.51,35923.0,91.0261,91.2926,90.9965,91.2926,35923.0
2025-03-05 13:40:00,92.45,92.69,92.29,92.61,26542.0,91.2334,91.4702,91.0755,91.3913,26542.0
2025-03-05 13:50:00,92.61,92.7,92.33,92.5,42606.0,91.3913,91.4801,91.1149,91.2827,42606.0
2025-03-05 14:00:00,92.49,93.17,92.45,93.17,64109.0,91.2728,91.9439,91.2334,91.9439,64109.0
2025-03-05 14:10:00,93.15,93.18,92.73,92.83,48291.0,91.9242,91.9538,91.5097,91.6084,48291.0
2025-03-05 14:20:00,92.81,92.93,92.46,92.48,43048.0,91.5886,91.7071,91.2432,91.263,43048.0
2025-03-05 14:30:00,92.53,92.79,92.34,92.39,38010.0,91.3123,91.5689,91.1248,91.1742,38010.0
2025-03-05 14:40:00,92.39,92.67,92.23,92.65,87403.0,91.1742,91.4505,91.0163,91.4307,87403.0
2025-03-05 14:50:00,92.65,92.79,92.53,92.59,28840.0,91.4307,91.5689,91.3123,91.3715,28840.0
2025-03-05 15:00:00,92.58,92.83,92.57,92.71,29388.0,91.3617,91.6084,91.3518,91.4899,29388.0
2025-03-05 15:10:00,92.7,92.95,92.24,92.32,61445.0,91.4801,91.7268,91.0261,91.1051,61445.0
2025-03-05 15:20:00,92.38,92.84,92.1,92.68,64331.0,91.1643,91.6182,90.888,91.4603,64331.0
2025-03-05 15:30:00,92.68,92.68,92.4,92.47,78404.0,91.4603,91.4603,91.184,91.2531,78404.0
2025-03-05 15:40:00,92.47,92.65,92.39,92.52,104089.0,91.2531,91.4307,91.1742,91.3024,104089.0
2025-03-05 15:50:00,92.52,92.69,92.25,92.43,442996.0,91.3024,91.4702,91.036,91.2136,442996.0
2025-03-06 09:30:00,90.55,90.62,89.13,89.67,133114.0,89.3584,89.4275,87.9571,88.49,133114.0
2025-03-06 09:40:00,89.67,89.83,89.36,89.67,102440.0,88.49,88.6478,88.184,88.49,102440.0
2025-03-06 09:50:00,89.53,89.92,89.34,89.5,53727.0,88.3518,88.7367,88.1643,88.3222,53727.0
2025-03-06 10:00:00,89.49,90.43,89.3,90.35,174119.0,88.3123,89.24,88.1248,89.161,174119.0
2025-03-06 10:10:00,90.35,90.36,89.94,90.09,36465.0,89.161,89.1709,88.7564,88.9044,36465.0
2025-03-06 10:20:00,90.02,90.54,90.02,90.54,67290.0,88.8353,89.3485,88.8353,89.3485,67290.0
2025-03-06 10:30:00,90.47,90.66,90.23,90.62,72965.0,89.2794,89.4669,89.0426,89.4275,72965.0
2025-03-06 10:40:00,90.62,90.67,90.21,90.23,60857.0,89.4275,89.4768,89.0228,89.0426,60857.0
2025-03-06 10:50:00,90.21,90.21,89.83,90.02,44566.0,89.0228,89.0228,88.6478,88.8353,44566.0
2025-03-06 11:00:00,90.06,90.18,89.86,90.12,40665.0,88.8748,88.9932,88.6775,88.934,40665.0
2025-03-06 11:10:00,90.09,90.33,90.0,90.29,62694.0,88.9044,89.1413,88.8156,89.1018,62694.0
2025-03-06 11:20:00,90.31,90.32,89.6,89.92,111268.0,89.1215,89.1314,88.4209,88.7367,111268.0
2025-03-06 11:30:00,89.96,90.14,89.49,89.61,38125.0,88.7761,88.9538,88.3123,88.4307,38125.0
2025-03-06 11:40:00,89.56,89.7,89.3,89.38,52259.0,88.3814,88.5196,88.1248,88.2038,52259.0
2025-03-06 11:50:00,89.35,89.35,88.96,89.24,74830.0,88.1742,88.1742,87.7893,88.0656,74830.0
2025-03-06 12:00:00,89.2,89.21,88.69,88.81,38632.0,88.0261,88.036,87.5228,87.6413,38632.0
2025-03-06 12:10:00,88.79,88.87,88.59,88.8,30653.0,87.6215,87.7005,87.4242,87.6314,30653.0
2025-03-06 12:20:00,88.8,89.06,88.49,88.53,29406.0,87.6314,87.888,87.3255,87.365,29406.0
2025-03-06 12:30:00,88.58,88.78,88.5,88.51,27912.0,87.4143,87.6117,87.3353,87.3452,27912.0
2025-03-06 12:40:00,88.5,88.73,88.02,88.09,124762.0,87.3353,87.5623,86.8617,86.9307,124762.0
2025-03-06 12:50:00,88.05,88.45,87.97,88.42,82938.0,86.8913,87.286,86.8123,87.2564,82938.0
2025-03-06 13:00:00,88.32,88.46,88.09,88.36,67358.0,87.1577,87.2959,86.9307,87.1972,67358.0
2025-03-06 13:10:00,88.36,88.92,88.22,88.81,36780.0,87.1972,87.7498,87.059,87.6413,36780.0
2025-03-06 13:20:00,88.85,88.93,88.63,88.66,35034.0,87.6807,87.7597,87.4636,87.4932,35034.0
2025-03-06 13:30:00,88.65,88.78,88.25,88.25,56977.0,87.4834,87.6117,87.0886,87.0886,56977.0
2025-03-06 13:40:00,88.23,88.35,87.94,88.12,144898.0,87.0689,87.1873,86.7827,86.9604,144898.0
2025-03-06 13:50:00,88.12,88.35,88.1,88.21,97561.0,86.9604,87.1873,86.9406,87.0492,97561.0
2025-03-06 14:00:00,88.13,88.19,87.9,87.92,41112.0,86.9702,87.0294,86.7432,86.763,41112.0
2025-03-06 14:10:00,87.91,88.09,87.73,87.73,38034.0,86.7531,86.9307,86.5755,86.5755,38034.0
2025-03-06 14:20:00,87.74,87.78,87.4,87.41,95151.0,86.5854,86.6248,86.2498,86.2597,95151.0
2025-03-06 14:30:00,87.41,87.47,87.12,87.14,57120.0,86.2597,86.3189,85.9735,85.9932,57120.0
2025-03-06 14:40:00,87.14,88.04,87.06,88.04,61627.0,85.9932,86.8814,85.9143,86.8814,61627.0
2025-03-06 14:50:00,88.05,88.32,87.46,87.47,76283.0,86.8913,87.1577,86.309,86.3189,76283.0
2025-03-06 15:00:00,87.42,87.71,87.23,87.4,53607.0,86.2696,86.5557,86.0821,86.2498,53607.0
2025-03-06 15:10:00,87.41,87.78,87.4,87.69,66644.0,86.2597,86.6248,86.2498,86.536,66644.0
2025-03-06 15:20:00,87.65,87.86,87.33,87.77,106874.0,86.4965,86.7038,86.1807,86.615,106874.0
2025-03-06 15:30:00,87.79,87.88,87.37,87.4,77350.0,86.6347,86.7235,86.2202,86.2498,77350.0
2025-03-06 15:40:00,87.37,87.48,86.9,87.08,203285.0,86.2202,86.3288,85.7564,85.934,203285.0
2025-03-06 15:50:00,87.23,87.38,86.39,86.64,510794.0,86.0821,86.2301,85.2531,85.4998,510794.0
2025-03-07 09:30:00,87.1,87.99,86.7,87.99,231235.0,85.9538,86.8321,85.559,86.8321,231235.0
2025-03-07 09:40:00,87.87,89.13,87.86,88.68,93095.0,86.7136,87.9571,86.7038,87.513,93095.0
2025-03-07 09:50:00,88.67,89.4,88.65,88.91,108596.0,87.5031,88.2235,87.4834,87.74,108596.0
2025-03-07 10:00:00,88.97,89.12,88.45,88.94,139018.0,87.7992,87.9472,87.286,87.7696,139018.0
2025-03-07 10:10:00,88.9,89.12,88.45,89.01,164315.0,87.7301,87.9472,87.286,87.8386,164315.0
2025-03-07 10:20:00,88.96,89.77,88.89,89.69,134419.0,87.7893,88.5886,87.7202,88.5097,134419.0
2025-03-07 10:30:00,89.68,89.68,88.1,88.21,101533.0,88.4998,88.4998,86.9406,87.0492,101533.0
2025-03-07 10:40:00,88.32,88.88,87.95,88.62,78151.0,87.1577,87.7103,86.7926,87.4538,78151.0
2025-03-07 10:50:00,88.62,88.69,88.06,88.67,101648.0,87.4538,87.5228,86.9011,87.5031,101648.0
2025-03-07 11:00:00,88.73,88.77,88.12,88.12,41562.0,87.5623,87.6018,86.9604,86.9604,41562.0
2025-03-07 11:10:00,88.12,88.31,87.5,87.5,34716.0,86.9604,87.1478,86.3485,86.3485,34716.0
2025-03-07 11:20:00,87.5,87.62,87.21,87.22,109537.0,86.3485,86.4669,86.0623,86.0722,109537.0
2025-03-07 11:30:00,87.27,87.37,86.92,86.99,77532.0,86.1215,86.2202,85.7761,85.8452,77532.0
2025-03-07 11:40:00,86.92,87.2,86.64,86.84,55774.0,85.7761,86.0525,85.4998,85.6972,55774.0
2025-03-07 11:50:00,86.83,86.84,86.5,86.8,34538.0,85.6873,85.6972,85.3617,85.6577,34538.0
2025-03-07 12:00:00,86.81,87.05,86.73,86.73,23371.0,85.6676,85.9044,85.5886,85.5886,23371.0
2025-03-07 12:10:00,86.75,87.02,86.51,86.51,22764.0,85.6084,85.8748,85.3715,85.3715,22764.0
2025-03-07 12:20:00,86.55,86.86,86.3,86.81,73309.0,85.411,85.7169,85.1643,85.6676,73309.0
2025-03-07 12:30:00,86.81,87.55,86.63,87.23,40840.0,85.6676,86.3979,85.49,86.0821,40840.0
2025-03-07 12:40:00,87.22,87.8,87.22,87.61,24100.0,86.0722,86.6446,86.0722,86.4571,24100.0
2025-03-07 12:50:00,87.56,87.8,87.23,87.29,24960.0,86.4077,86.6446,86.0821,86.1413,24960.0
2025-03-07 13:00:00,87.34,88.18,87.27,87.84,75437.0,86.1906,87.0196,86.1215,86.684,75437.0
2025-03-07 13:10:00,87.7,87.81,87.37,87.75,12470.0,86.5459,86.6544,86.2202,86.5952,12470.0
2025-03-07 13:20:00,87.75,87.76,87.41,87.48,17235.0,86.5952,86.6051,86.2597,86.3288,17235.0
2025-03-07 13:30:00,87.49,87.94,87.39,87.88,23321.0,86.3386,86.7827,86.24,86.7235,23321.0
2025-03-07 13:40:00,87.94,88.21,87.84,87.95,60922.0,86.7827,87.0492,86.684,86.7926,60922.0
2025-03-07 13:50:00,87.98,88.18,87.94,88.04,12890.0,86.8222,87.0196,86.7827,86.8814,12890.0
2025-03-07 14:00:00,88.01,88.21,87.78,87.78,43414.0,86.8518,87.0492,86.6248,86.6248,43414.0
2025-03-07 14:10:00,87.81,87.97,87.75,87.97,83551.0,86.6544,86.8123,86.5952,86.8123,83551.0
2025-03-07 14:20:00,87.94,88.24,87.88,88.03,116558.0,86.7827,87.0788,86.7235,86.8715,116558.0
2025-03-07 14:30:00,88.03,88.09,87.81,87.94,51007.0,86.8715,86.9307,86.6544,86.7827,51007.0
2025-03-07 14:40:00,87.94,87.99,87.61,87.64,57589.0,86.7827,86.8321,86.4571,86.4867,57589.0
2025-03-07 14:50:00,87.67,88.03,87.61,87.81,42187.0,86.5163,86.8715,86.4571,86.6544,42187.0
2025-03-07 15:00:00,87.84,88.09,87.77,88.05,21525.0,86.684,86.9307,86.615,86.8913,21525.0
2025-03-07 15:10:00,88.05,88.16,87.86,88.05,37806.0,86.8913,86.9998,86.7038,86.8913,37806.0
2025-03-07 15:20:00,88.03,88.15,87.87,88.06,41878.0,86.8715,86.99,86.7136,86.9011,41878.0
2025-03-07 15:30:00,88.02,88.2,87.67,87.72,97073.0,86.8617,87.0393,86.5163,86.5656,97073.0
2025-03-07 15:40:00,87.71,87.9,87.29,87.89,132472.0,86.5557,86.7432,86.1413,86.7334,132472.0
2025-03-07 15:50:00,87.88,88.45,87.75,88.0,306518.0,86.7235,87.286,86.5952,86.8419,306518.0
2025-03-10 09:30:00,87.21,87.74,86.25,87.4,141004.0,86.0623,86.5854,85.115,86.2498,141004.0
2025-03-10 09:40:00,87.4,87.95,86.97,87.4,43469.0,86.2498,86.7926,85.8255,86.2498,43469.0
2025-03-10 09:50:00,87.45,87.69,87.03,87.5,39806.0,86.2992,86.536,85.8847,86.3485,39806.0
2025-03-10 10:00:00,87.48,87.52,87.08,87.43,46325.0,86.3288,86.3682,85.934,86.2794,46325.0
2025-03-10 10:10:00,87.4,87.65,86.81,86.86,70480.0,86.2498,86.4965,85.6676,85.7169,70480.0
2025-03-10 10:20:00,86.86,87.03,86.22,86.36,79550.0,85.7169,85.8847,85.0854,85.2235,79550.0
2025-03-10 10:30:00,86.3,86.61,86.15,86.29,54750.0,85.1643,85.4702,85.0163,85.1544,54750.0
2025-03-10 10:40:00,86.2,86.34,85.8,86.09,92655.0,85.0656,85.2038,84.6709,84.9571,92655.0
2025-03-10 10:50:00,86.11,86.17,85.69,86.01,31181.0,84.9768,85.036,84.5623,84.8781,31181.0
2025-03-10 11:00:00,86.01,86.27,85.53,85.73,46638.0,84.8781,85.1347,84.4044,84.6018,46638.0
2025-03-10 11:10:00,85.67,86.13,85.63,85.91,34847.0,84.5426,84.9965,84.5031,84.7794,34847.0
2025-03-10 11:20:00,85.87,86.32,85.86,86.31,43853.0,84.74,85.184,84.7301,85.1742,43853.0
2025-03-10 11:30:00,86.27,87.32,86.26,87.13,46437.0,85.1347,86.1709,85.1248,85.9834,46437.0
2025-03-10 11:40:00,87.13,87.13,86.5,86.5,63042.0,85.9834,85.9834,85.3617,85.3617,63042.0
2025-03-10 11:50:00,86.48,86.56,86.06,86.27,17461.0,85.3419,85.4209,84.9275,85.1347,17461.0
2025-03-10 12:00:00,86.27,86.6,86.09,86.23,26623.0,85.1347,85.4604,84.9571,85.0952,26623.0
2025-03-10 12:10:00,86.23,86.41,86.16,86.18,16517.0,85.0952,85.2729,85.0261,85.0459,16517.0
2025-03-10 12:20:00,86.18,86.32,86.08,86.27,27812.0,85.0459,85.184,84.9472,85.1347,27812.0
2025-03-10 12:30:00,86.28,86.71,86.28,86.38,27714.0,85.1446,85.5689,85.1446,85.2432,27714.0
2025-03-10 12:40:00,86.36,86.54,86.18,86.21,27329.0,85.2235,85.4011,85.0459,85.0755,27329.0
2025-03-10 12:50:00,86.29,86.3,86.09,86.11,15164.0,85.1544,85.1643,84.9571,84.9768,15164.0
2025-03-10 13:00:00,86.15,86.16,85.91,85.98,22981.0,85.0163,85.0261,84.7794,84.8485,22981.0
2025-03-10 13:10:00,85.94,86.13,85.92,86.11,16986.0,84.809,84.9965,84.7893,84.9768,16986.0
2025-03-10 13:20:00,86.09,86.33,86.05,86.05,20807.0,84.9571,85.1939,84.9176,84.9176,20807.0
2025-03-10 13:30:00,86.05,86.1,85.68,85.79,53253.0,84.9176,84.9669,84.5525,84.661,53253.0
2025-03-10 13:40:00,85.79,85.96,85.65,85.81,33499.0,84.661,84.8288,84.5229,84.6807,33499.0
2025-03-10 13:50:00,85.83,86.29,85.78,86.18,35420.0,84.7005,85.1544,84.6511,85.0459,35420.0
2025-03-10 14:00:00,86.16,86.17,85.87,85.9,42808.0,85.0261,85.036,84.74,84.7696,42808.0
2025-03-10 14:10:00,85.9,86.14,85.28,85.67,208774.0,84.7696,85.0064,84.1577,84.5426,208774.0
2025-03-10 14:20:00,85.67,85.7,85.21,85.26,78912.0,84.5426,84.5722,84.0886,84.138,78912.0
2025-03-10 14:30:00,85.29,85.43,85.15,85.2,71894.0,84.1676,84.3058,84.0294,84.0788,71894.0
2025-03-10 14:40:00,85.16,85.32,85.02,85.11,49134.0,84.0393,84.1972,83.9011,83.99,49134.0
2025-03-10 14:50:00,85.06,85.06,84.47,84.5,71136.0,83.9406,83.9406,83.3584,83.388,71136.0
2025-03-10 15:00:00,84.5,84.7,84.36,84.54,64088.0,83.388,83.5854,83.2498,83.4275,64088.0
2025-03-10 15:10:00,84.57,85.36,84.42,85.3,129744.0,83.4571,84.2367,83.309,84.1775,129744.0
2025-03-10 15:20:00,85.28,85.92,85.22,85.77,113567.0,84.1577,84.7893,84.0985,84.6413,113567.0
2025-03-10 15:30:00,85.79,86.33,85.73,85.98,73819.0,84.661,85.1939,84.6018,84.8485,73819.0
2025-03-10 15:40:00,85.97,86.0,85.58,85.89,86163.0,84.8386,84.8682,84.4538,84.7597,86163.0
2025-03-10 15:50:00,85.87,86.66,85.76,86.46,349782.0,84.74,85.5196,84.6314,85.3222,349782.0
2025-03-11 09:30:00,86.41,86.49,85.55,86.37,42496.0,85.2729,85.3518,84.4242,85.2334,42496.0
2025-03-11 09:40:00,86.36,86.53,86.03,86.53,11316.0,85.2235,85.3913,84.8979,85.3913,11316.0
2025-03-11 09:50:00,86.53,87.09,86.26,87.05,50517.0,85.3913,85.9439,85.1248,85.9044,50517.0
2025-03-11 10:00:00,86.94,87.6,86.56,87.52,76109.0,85.7959,86.4472,85.4209,86.3682,76109.0
2025-03-11 10:10:00,87.36,87.36,86.57,86.87,54764.0,86.2104,86.2104,85.4307,85.7268,54764.0
2025-03-11 10:20:00,86.82,86.91,85.95,85.95,65444.0,85.6775,85.7663,84.8189,84.8189,65444.0
2025-03-11 10:30:00,85.98,86.19,85.4,85.46,16757.0,84.8485,85.0557,84.2761,84.3354,16757.0
2025-03-11 10:40:00,85.58,86.01,85.48,85.76,36196.0,84.4538,84.8781,84.3551,84.6314,36196.0
2025-03-11 10:50:00,85.77,85.97,85.54,85.55,46105.0,84.6413,84.8386,84.4143,84.4242,46105.0
2025-03-11 11:00:00,85.52,86.44,85.47,86.44,37236.0,84.3946,85.3025,84.3452,85.3025,37236.0
2025-03-11 11:10:00,86.39,86.5,86.04,86.18,39262.0,85.2531,85.3617,84.9077,85.0459,39262.0
2025-03-11 11:20:00,86.19,86.22,85.79,85.82,23430.0,85.0557,85.0854,84.661,84.6906,23430.0
2025-03-11 11:30:00,85.87,86.24,85.74,86.17,40798.0,84.74,85.1051,84.6117,85.036,40798.0
2025-03-11 11:40:00,86.15,86.63,86.14,86.54,153434.0,85.0163,85.49,85.0064,85.4011,153434.0
2025-03-11 11:50:00,86.6,86.78,86.19,86.25,25216.0,85.4604,85.638,85.0557,85.115,25216.0
2025-03-11 12:00:00,86.21,86.35,85.71,85.84,87123.0,85.0755,85.2136,84.5821,84.7104,87123.0
2025-03-11 12:10:00,85.84,85.85,85.63,85.72,30351.0,84.7104,84.7202,84.5031,84.5919,30351.0
2025-03-11 12:20:00,85.73,85.95,85.72,85.83,22838.0,84.6018,84.8189,84.5919,84.7005,22838.0
2025-03-11 12:30:00,85.88,86.04,85.8,85.87,22781.0,84.7498,84.9077,84.6709,84.74,22781.0
2025-03-11 12:40:00,85.88,86.16,85.81,85.98,11156.0,84.7498,85.0261,84.6807,84.8485,11156.0
2025-03-11 12:50:00,85.94,86.04,85.64,85.72,35737.0,84.809,84.9077,84.513,84.5919,35737.0
2025-03-11 13:00:00,85.72,85.8,85.64,85.73,24899.0,84.5919,84.6709,84.513,84.6018,24899.0
2025-03-11 13:10:00,85.81,85.81,85.55,85.55,23167.0,84.6807,84.6807,84.4242,84.4242,23167.0
2025-03-11 13:20:00,85.56,85.77,85.46,85.57,24004.0,84.434,84.6413,84.3354,84.4439,24004.0
2025-03-11 13:30:00,85.57,85.79,85.46,85.64,28764.0,84.4439,84.661,84.3354,84.513,28764.0
2025-03-11 13:40:00,85.64,86.32,85.63,86.19,20998.0,84.513,85.184,84.5031,85.0557,20998.0
2025-03-11 13:50:00,86.16,86.3,85.93,86.18,23444.0,85.0261,85.1643,84.7992,85.0459,23444.0
2025-03-11 14:00:00,86.19,86.84,86.19,86.62,69885.0,85.0557,85.6972,85.0557,85.4801,69885.0
2025-03-11 14:10:00,86.66,86.87,86.63,86.77,30929.0,85.5196,85.7268,85.49,85.6281,30929.0
2025-03-11 14:20:00,86.73,87.17,86.73,87.07,45918.0,85.5886,86.0229,85.5886,85.9242,45918.0
2025-03-11 14:30:00,87.13,87.14,86.78,86.93,38417.0,85.9834,85.9932,85.638,85.786,38417.0
2025-03-11 14:40:00,86.96,87.6,86.96,87.6,41268.0,85.8156,86.4472,85.8156,86.4472,41268.0
2025-03-11 14:50:00,87.58,87.96,87.53,87.62,66995.0,86.4275,86.8025,86.3781,86.4669,66995.0
2025-03-11 15:00:00,87.59,87.65,87.22,87.33,48739.0,86.4373,86.4965,86.0722,86.1807,48739.0
2025-03-11 15:10:00,87.37,87.37,86.72,86.9,38069.0,86.2202,86.2202,85.5788,85.7564,38069.0
2025-03-11 15:20:00,86.91,87.13,86.82,86.96,43465.0,85.7663,85.9834,85.6775,85.8156,43465.0
2025-03-11 15:30:00,86.87,87.0,86.72,86.74,51317.0,85.7268,85.8551,85.5788,85.5985,51317.0
2025-03-11 15:40:00,86.72,87.31,86.56,87.17,106318.0,85.5788,86.161,85.4209,86.0229,106318.0
2025-03-11 15:50:00,87.14,87.23,86.78,86.98,375833.0,85.9932,86.0821,85.638,85.8354,375833.0
2025-03-12 09:30:00,87.9,89.47,87.85,89.26,139642.0,86.7432,88.2926,86.6939,88.0853,139642.0
2025-03-12 09:40:00,89.22,89.28,88.31,88.45,57229.0,88.0459,88.1051,87.1478,87.286,57229.0
2025-03-12 09:50:00,88.54,88.55,87.59,88.04,21653.0,87.3748,87.3847,86.4373,86.8814,21653.0
2025-03-12 10:00:00,88.0,88.33,87.71,88.19,22518.0,86.8419,87.1676,86.5557,87.0294,22518.0
2025-03-12 10:10:00,88.19,88.31,87.57,87.8,42322.0,87.0294,87.1478,86.4176,86.6446,42322.0
2025-03-12 10:20:00,87.88,88.07,87.67,87.7,24706.0,86.7235,86.911,86.5163,86.5459,24706.0
2025-03-12 10:30:00,87.61,87.61,86.7,86.75,42740.0,86.4571,86.4571,85.559,85.6084,42740.0
2025-03-12 10:40:00,86.72,86.85,86.52,86.62,15686.0,85.5788,85.7071,85.3814,85.4801,15686.0
2025-03-12 10:50:00,86.62,86.92,86.57,86.59,26903.0,85.4801,85.7761,85.4307,85.4505,26903.0
2025-03-12 11:00:00,86.61,86.66,86.26,86.5,13963.0,85.4702,85.5196,85.1248,85.3617,13963.0
2025-03-12 11:10:00,86.61,86.71,86.45,86.64,11338.0,85.4702,85.5689,85.3123,85.4998,11338.0
2025-03-12 11:20:00,86.62,86.94,86.57,86.82,12234.0,85.4801,85.7959,85.4307,85.6775,12234.0
2025-03-12 11:30:00,86.82,87.34,86.77,87.29,23509.0,85.6775,86.1906,85.6281,86.1413,23509.0
2025-03-12 11:40:00,87.29,87.38,87.04,87.05,38232.0,86.1413,86.2301,85.8946,85.9044,38232.0
2025-03-12 11:50:00,87.09,87.16,86.72,86.87,32465.0,85.9439,86.013,85.5788,85.7268,32465.0
2025-03-12 12:00:00,86.86,87.32,86.72,87.24,13364.0,85.7169,86.1709,85.5788,86.0919,13364.0
2025-03-12 12:10:00,87.18,87.44,87.09,87.32,16240.0,86.0327,86.2893,85.9439,86.1709,16240.0
2025-03-12 12:20:00,87.31,87.47,87.11,87.19,23089.0,86.161,86.3189,85.9636,86.0426,23089.0
2025-03-12 12:30:00,87.18,87.54,87.14,87.14,19392.0,86.0327,86.388,85.9932,85.9932,19392.0
2025-03-12 12:40:00,87.11,87.24,86.72,87.23,28681.0,85.9636,86.0919,85.5788,86.0821,28681.0
2025-03-12 12:50:00,87.28,87.36,86.91,86.99,12363.0,86.1314,86.2104,85.7663,85.8452,12363.0
2025-03-12 13:00:00,86.89,86.96,86.7,86.95,28847.0,85.7465,85.8156,85.559,85.8057,28847.0
2025-03-12 13:10:00,86.96,87.07,86.91,87.0,21621.0,85.8156,85.9242,85.7663,85.8551,21621.0
2025-03-12 13:20:00,86.99,87.3,86.93,87.3,19623.0,85.8452,86.1511,85.786,86.1511,19623.0
2025-03-12 13:30:00,87.31,87.41,87.2,87.23,23565.0,86.161,86.2597,86.0525,86.0821,23565.0
2025-03-12 13:40:00,87.23,87.34,87.13,87.2,25890.0,86.0821,86.1906,85.9834,86.0525,25890.0
2025-03-12 13:50:00,87.13,87.2,86.45,86.45,29244.0,85.9834,86.0525,85.3123,85.3123,29244.0
2025-03-12 14:00:00,86.45,86.69,86.41,86.66,34123.0,85.3123,85.5492,85.2729,85.5196,34123.0
2025-03-12 14:10:00,86.71,86.95,86.71,86.91,16730.0,85.5689,85.8057,85.5689,85.7663,16730.0
2025-03-12 14:20:00,86.94,87.07,86.87,87.07,27531.0,85.7959,85.9242,85.7268,85.9242,27531.0
2025-03-12 14:30:00,87.07,87.12,86.97,87.04,42438.0,85.9242,85.9735,85.8255,85.8946,42438.0
2025-03-12 14:40:00,87.04,87.2,86.96,87.13,35293.0,85.8946,86.0525,85.8156,85.9834,35293.0
2025-03-12 14:50:00,87.1,87.48,86.94,87.41,33713.0,85.9538,86.3288,85.7959,86.2597,33713.0
2025-03-12 15:00:00,87.3,87.31,86.8,86.93,16973.0,86.1511,86.161,85.6577,85.786,16973.0
2025-03-12 15:10:00,86.92,86.95,86.65,86.83,42449.0,85.7761,85.8057,85.5097,85.6873,42449.0
2025-03-12 15:20:00,86.86,86.89,86.68,86.8,32139.0,85.7169,85.7465,85.5393,85.6577,32139.0
2025-03-12 15:30:00,86.84,86.97,86.77,86.91,53521.0,85.6972,85.8255,85.6281,85.7663,53521.0
2025-03-12 15:40:00,86.93,87.11,86.8,87.09,44967.0,85.786,85.9636,85.6577,85.9439,44967.0
2025-03-12 15:50:00,87.08,87.1,86.65,86.73,221312.0,85.934,85.9538,85.5097,85.5886,221312.0
2025-03-13 09:30:00,86.79,87.45,86.1,87.44,36505.0,85.6479,86.2992,84.9669,86.2893,36505.0
2025-03-13 09:40:00,87.3,87.3,86.68,86.77,18802.0,86.1511,86.1511,85.5393,85.6281,18802.0
2025-03-13 09:50:00,86.78,86.99,86.0,86.14,26067.0,85.638,85.8452,84.8682,85.0064,26067.0
2025-03-13 10:00:00,86.06,86.94,86.0,86.7,20827.0,84.9275,85.7959,84.8682,85.559,20827.0
2025-03-13 10:10:00,86.69,87.11,86.65,87.06,23842.0,85.5492,85.9636,85.5097,85.9143,23842.0
2025-03-13 10:20:00,87.1,87.18,86.69,86.75,17745.0,85.9538,86.0327,85.5492,85.6084,17745.0
2025-03-13 10:30:00,86.83,86.95,86.52,86.52,9846.0,85.6873,85.8057,85.3814,85.3814,9846.0
2025-03-13 10:40:00,86.63,86.79,86.45,86.54,7020.0,85.49,85.6479,85.3123,85.4011,7020.0
2025-03-13 10:50:00,86.63,86.83,86.33,86.43,7700.0,85.49,85.6873,85.1939,85.2926,7700.0
2025-03-13 11:00:00,86.49,86.56,86.19,86.21,10536.0,85.3518,85.4209,85.0557,85.0755,10536.0
2025-03-13 11:10:00,86.25,86.27,86.02,86.21,8117.0,85.115,85.1347,84.888,85.0755,8117.0
2025-03-13 11:20:00,86.19,86.25,86.09,86.1,13484.0,85.0557,85.115,84.9571,84.9669,13484.0
2025-03-13 11:30:00,86.13,86.25,85.8,85.87,28999.0,84.9965,85.115,84.6709,84.74,28999.0
2025-03-13 11:40:00,85.89,86.3,85.86,85.99,66466.0,84.7597,85.1643,84.7301,84.8584,66466.0
2025-03-13 11:50:00,86.0,86.05,85.77,85.97,19104.0,84.8682,84.9176,84.6413,84.8386,19104.0
2025-03-13 12:00:00,85.93,86.15,85.84,86.06,9133.0,84.7992,85.0163,84.7104,84.9275,9133.0
2025-03-13 12:10:00,86.06,86.15,85.92,86.12,18694.0,84.9275,85.0163,84.7893,84.9867,18694.0
2025-03-13 12:20:00,86.11,86.12,85.84,85.84,8249.0,84.9768,84.9867,84.7104,84.7104,8249.0
2025-03-13 12:30:00,85.8,86.13,85.79,86.1,10038.0,84.6709,84.9965,84.661,84.9669,10038.0
2025-03-13 12:40:00,86.08,86.08,85.58,85.63,7202.0,84.9472,84.9472,84.4538,84.5031,7202.0
2025-03-13 12:50:00,85.65,85.82,85.5,85.58,11951.0,84.5229,84.6906,84.3748,84.4538,11951.0
2025-03-13 13:00:00,85.6,85.87,85.49,85.64,23672.0,84.4735,84.74,84.365,84.513,23672.0
2025-03-13 13:10:00,85.59,85.59,85.12,85.15,9201.0,84.4636,84.4636,83.9998,84.0294,9201.0
2025-03-13 13:20:00,85.19,85.35,85.13,85.23,12211.0,84.0689,84.2268,84.0097,84.1084,12211.0
2025-03-13 13:30:00,85.19,85.19,85.0,85.1,12172.0,84.0689,84.0689,83.8814,83.9801,12172.0
2025-03-13 13:40:00,85.14,85.18,85.06,85.09,9707.0,84.0196,84.059,83.9406,83.9702,9707.0
2025-03-13 13:50:00,85.06,85.26,85.06,85.15,13785.0,83.9406,84.138,83.9406,84.0294,13785.0
2025-03-13 14:00:00,85.15,85.71,85.09,85.68,18337.0,84.0294,84.5821,83.9702,84.5525,18337.0
2025-03-13 14:10:00,85.67,86.09,85.67,85.96,12856.0,84.5426,84.9571,84.5426,84.8288,12856.0
2025-03-13 14:20:00,85.95,86.16,85.85,86.13,25004.0,84.8189,85.0261,84.7202,84.9965,25004.0
2025-03-13 14:30:00,86.09,86.2,85.98,86.1,16113.0,84.9571,85.0656,84.8485,84.9669,16113.0
2025-03-13 14:40:00,86.1,86.23,86.08,86.23,15572.0,84.9669,85.0952,84.9472,85.0952,15572.0
2025-03-13 14:50:00,86.18,86.27,85.97,86.2,23508.0,85.0459,85.1347,84.8386,85.0656,23508.0
2025-03-13 15:00:00,86.22,86.34,85.88,86.02,21646.0,85.0854,85.2038,84.7498,84.888,21646.0
2025-03-13 15:10:00,86.01,86.16,85.97,86.12,13991.0,84.8781,85.0261,84.8386,84.9867,13991.0
2025-03-13 15:20:00,86.07,86.07,85.59,85.72,14500.0,84.9373,84.9373,84.4636,84.5919,14500.0
2025-03-13 15:30:00,85.76,85.9,85.56,85.58,18571.0,84.6314,84.7696,84.434,84.4538,18571.0
2025-03-13 15:40:00,85.58,85.81,85.5,85.78,24515.0,84.4538,84.6807,84.3748,84.6511,24515.0
2025-03-13 15:50:00,85.76,85.77,85.5,85.65,118090.0,84.6314,84.6413,84.3748,84.5229,118090.0
2025-03-14 09:30:00,86.95,87.64,86.93,87.14,23907.0,85.8057,86.4867,85.786,85.9932,23907.0
2025-03-14 09:40:00,87.16,87.77,87.0,87.48,19386.0,86.013,86.615,85.8551,86.3288,19386.0
2025-03-14 09:50:00,87.57,88.35,87.57,88.05,51838.0,86.4176,87.1873,86.4176,86.8913,51838.0
2025-03-14 10:00:00,87.92,88.05,87.16,87.73,33099.0,86.763,86.8913,86.013,86.5755,33099.0
2025-03-14 10:10:00,87.72,87.78,87.28,87.42,18184.0,86.5656,86.6248,86.1314,86.2696,18184.0
2025-03-14 10:20:00,87.4,87.76,87.17,87.57,23639.0,86.2498,86.6051,86.0229,86.4176,23639.0
2025-03-14 10:30:00,87.5,87.9,87.49,87.87,38894.0,86.3485,86.7432,86.3386,86.7136,38894.0
2025-03-14 10:40:00,87.87,87.88,87.63,87.74,16988.0,86.7136,86.7235,86.4768,86.5854,16988.0
2025-03-14 10:50:00,87.78,88.1,87.76,88.06,36501.0,86.6248,86.9406,86.6051,86.9011,36501.0
2025-03-14 11:00:00,88.12,88.17,87.97,88.09,14310.0,86.9604,87.0097,86.8123,86.9307,14310.0
2025-03-14 11:10:00,88.16,88.39,88.12,88.35,27536.0,86.9998,87.2268,86.9604,87.1873,27536.0
2025-03-14 11:20:00,88.35,88.63,88.3,88.43,44808.0,87.1873,87.4636,87.138,87.2663,44808.0
2025-03-14 11:30:00,88.43,88.55,88.32,88.33,19033.0,87.2663,87.3847,87.1577,87.1676,19033.0
2025-03-14 11:40:00,88.4,88.47,88.25,88.28,12199.0,87.2367,87.3057,87.0886,87.1182,12199.0
2025-03-14 11:50:00,88.28,88.49,88.23,88.43,10422.0,87.1182,87.3255,87.0689,87.2663,10422.0
2025-03-14 12:00:00,88.47,88.49,88.3,88.34,18111.0,87.3057,87.3255,87.138,87.1775,18111.0
2025-03-14 12:10:00,88.37,88.37,87.97,88.03,25287.0,87.2071,87.2071,86.8123,86.8715,25287.0
2025-03-14 12:20:00,87.99,88.23,87.87,88.01,35932.0,86.8321,87.0689,86.7136,86.8518,35932.0
2025-03-14 12:30:00,88.03,88.29,87.97,88.16,13986.0,86.8715,87.1281,86.8123,86.9998,13986.0
2025-03-14 12:40:00,88.15,88.28,88.09,88.13,13332.0,86.99,87.1182,86.9307,86.9702,13332.0
2025-03-14 12:50:00,88.18,88.31,88.11,88.22,14195.0,87.0196,87.1478,86.9505,87.059,14195.0
2025-03-14 13:00:00,88.19,88.41,88.12,88.39,19579.0,87.0294,87.2465,86.9604,87.2268,19579.0
2025-03-14 13:10:00,88.34,88.54,88.25,88.45,24648.0,87.1775,87.3748,87.0886,87.286,24648.0
2025-03-14 13:20:00,88.44,88.55,88.16,88.18,18651.0,87.2761,87.3847,86.9998,87.0196,18651.0
2025-03-14 13:30:00,88.15,88.37,88.08,88.08,275137.0,86.99,87.2071,86.9209,86.9209,275137.0
2025-03-14 13:40:00,88.14,88.14,87.78,87.8,13809.0,86.9801,86.9801,86.6248,86.6446,13809.0
2025-03-14 13:50:00,87.8,87.88,87.65,87.72,22994.0,86.6446,86.7235,86.4965,86.5656,22994.0
2025-03-14 14:00:00,87.74,87.92,87.74,87.79,14673.0,86.5854,86.763,86.5854,86.6347,14673.0
2025-03-14 14:10:00,87.85,87.87,87.68,87.69,9140.0,86.6939,86.7136,86.5261,86.536,9140.0
2025-03-14 14:20:00,87.69,87.77,87.66,87.74,13105.0,86.536,86.615,86.5064,86.5854,13105.0
2025-03-14 14:30:00,87.69,88.02,87.68,88.01,21675.0,86.536,86.8617,86.5261,86.8518,21675.0
2025-03-14 14:40:00,88.03,88.03,87.87,87.89,19589.0,86.8715,86.8715,86.7136,86.7334,19589.0
2025-03-14 14:50:00,87.87,87.88,87.59,87.68,18123.0,86.7136,86.7235,86.4373,86.5261,18123.0
2025-03-14 15:00:00,87.65,87.88,87.63,87.81,16222.0,86.4965,86.7235,86.4768,86.6544,16222.0
2025-03-14 15:10:00,87.81,87.98,87.78,87.82,17562.0,86.6544,86.8222,86.6248,86.6643,17562.0
2025-03-14 15:20:00,87.83,87.88,87.68,87.7,18459.0,86.6742,86.7235,86.5261,86.5459,18459.0
2025-03-14 15:30:00,87.68,87.79,87.52,87.55,26867.0,86.5261,86.6347,86.3682,86.3979,26867.0
2025-03-14 15:40:00,87.53,87.72,87.5,87.59,41851.0,86.3781,86.5656,86.3485,86.4373,41851.0
2025-03-14 15:50:00,87.58,87.98,87.37,87.88,183611.0,86.4275,86.8222,86.2202,86.7235,183611.0
2025-03-17 09:30:00,87.64,89.36,87.64,88.8,28315.0,86.4867,88.184,86.4867,87.6314,28315.0
2025-03-17 09:40:00,88.78,89.14,88.75,88.88,21950.0,87.6117,87.9669,87.5821,87.7103,21950.0
2025-03-17 09:50:00,88.88,89.21,88.63,89.02,32399.0,87.7103,88.036,87.4636,87.8485,32399.0
2025-03-17 10:00:00,89.01,89.38,88.86,89.38,38158.0,87.8386,88.2038,87.6906,88.2038,38158.0
2025-03-17 10:10:00,89.39,89.7,89.33,89.6,45985.0,88.2136,88.5196,88.1544,88.4209,45985.0
2025-03-17 10:20:00,89.61,89.63,89.35,89.36,22934.0,88.4307,88.4505,88.1742,88.184,22934.0
2025-03-17 10:30:00,89.33,89.43,89.05,89.38,106577.0,88.1544,88.2531,87.8781,88.2038,106577.0
2025-03-17 10:40:00,89.38,89.81,89.33,89.61,49834.0,88.2038,88.6281,88.1544,88.4307,49834.0
2025-03-17 10:50:00,89.61,89.65,89.4,89.52,12210.0,88.4307,88.4702,88.2235,88.3419,12210.0
2025-03-17 11:00:00,89.52,89.61,89.3,89.49,21695.0,88.3419,88.4307,88.1248,88.3123,21695.0
2025-03-17 11:10:00,89.49,90.0,89.45,90.0,40043.0,88.3123,88.8156,88.2728,88.8156,40043.0
2025-03-17 11:20:00,90.0,90.09,89.84,90.03,27739.0,88.8156,88.9044,88.6577,88.8452,27739.0
2025-03-17 11:30:00,90.0,90.04,89.62,89.73,37532.0,88.8156,88.8551,88.4406,88.5492,37532.0
2025-03-17 11:40:00,89.73,89.97,89.71,89.9,18021.0,88.5492,88.786,88.5294,88.7169,18021.0
2025-03-17 11:50:00,89.9,90.02,89.75,89.87,14039.0,88.7169,88.8353,88.5689,88.6873,14039.0
2025-03-17 12:00:00,89.81,90.07,89.69,90.05,29891.0,88.6281,88.8847,88.5097,88.865,29891.0
2025-03-17 12:10:00,90.05,90.06,89.9,89.98,24876.0,88.865,88.8748,88.7169,88.7959,24876.0
2025-03-17 12:20:00,89.97,89.99,89.7,89.7,14118.0,88.786,88.8057,88.5196,88.5196,14118.0
2025-03-17 12:30:00,89.7,89.82,89.69,89.76,9001.0,88.5196,88.638,88.5097,88.5788,9001.0
2025-03-17 12:40:00,89.7,89.73,89.58,89.73,13020.0,88.5196,88.5492,88.4011,88.5492,13020.0
2025-03-17 12:50:00,89.7,89.89,89.65,89.75,18508.0,88.5196,88.7071,88.4702,88.5689,18508.0
2025-03-17 13:00:00,89.79,89.93,89.74,89.88,11568.0,88.6084,88.7465,88.559,88.6972,11568.0
2025-03-17 13:10:00,89.91,90.08,89.86,90.06,35078.0,88.7268,88.8946,88.6775,88.8748,35078.0
2025-03-17 13:20:00,90.05,90.39,89.93,90.26,19352.0,88.865,89.2005,88.7465,89.0722,19352.0
2025-03-17 13:30:00,90.29,90.37,90.15,90.35,23175.0,89.1018,89.1807,88.9636,89.161,23175.0
2025-03-17 13:40:00,90.35,90.44,90.24,90.33,42057.0,89.161,89.2498,89.0525,89.1413,42057.0
2025-03-17 13:50:00,90.34,90.48,90.27,90.33,27903.0,89.1511,89.2893,89.0821,89.1413,27903.0
2025-03-17 14:00:00,90.33,90.43,90.24,90.38,49762.0,89.1413,89.24,89.0525,89.1906,49762.0
2025-03-17 14:10:00,90.35,90.64,90.3,90.58,27242.0,89.161,89.4472,89.1117,89.388,27242.0
2025-03-17 14:20:00,90.58,90.71,90.49,90.59,20829.0,89.388,89.5163,89.2992,89.3978,20829.0
2025-03-17 14:30:00,90.63,90.78,90.6,90.74,19225.0,89.4373,89.5853,89.4077,89.5459,19225.0
2025-03-17 14:40:00,90.73,91.0,90.67,90.98,16222.0,89.536,89.8024,89.4768,89.7827,16222.0
2025-03-17 14:50:00,91.0,91.06,90.81,90.84,25106.0,89.8024,89.8617,89.6149,89.6446,25106.0
2025-03-17 15:00:00,90.82,90.98,90.76,90.85,22163.0,89.6248,89.7827,89.5656,89.6544,22163.0
2025-03-17 15:10:00,90.84,90.89,90.67,90.8,21604.0,89.6446,89.6939,89.4768,89.6051,21604.0
2025-03-17 15:20:00,90.8,90.9,90.69,90.71,27512.0,89.6051,89.7038,89.4965,89.5163,27512.0
2025-03-17 15:30:00,90.69,90.7,90.41,90.48,47253.0,89.4965,89.5064,89.2202,89.2893,47253.0
2025-03-17 15:40:00,90.46,90.58,90.38,90.46,49555.0,89.2696,89.388,89.1906,89.2696,49555.0
2025-03-17 15:50:00,90.43,90.63,90.12,90.54,260174.0,89.24,89.4373,88.934,89.3485,260174.0
2025-03-18 09:30:00,90.48,90.57,89.48,89.75,43899.0,89.2893,89.3781,88.3025,88.5689,43899.0
2025-03-18 09:40:00,89.78,90.05,89.44,89.45,14273.0,88.5985,88.865,88.263,88.2728,14273.0
2025-03-18 09:50:00,89.45,89.45,89.12,89.25,19998.0,88.2728,88.2728,87.9472,88.0755,19998.0
2025-03-18 10:00:00,89.26,89.59,89.09,89.52,22226.0,88.0853,88.411,87.9176,88.3419,22226.0
2025-03-18 10:10:00,89.54,89.56,89.24,89.32,14716.0,88.3617,88.3814,88.0656,88.1446,14716.0
2025-03-18 10:20:00,89.32,89.7,89.32,89.7,11017.0,88.1446,88.5196,88.1446,88.5196,11017.0
2025-03-18 10:30:00,89.68,89.78,89.6,89.76,21676.0,88.4998,88.5985,88.4209,88.5788,21676.0
2025-03-18 10:40:00,89.77,89.87,89.29,89.29,29647.0,88.5886,88.6873,88.115,88.115,29647.0
2025-03-18 10:50:00,89.31,89.52,89.14,89.17,40439.0,88.1347,88.3419,87.9669,87.9965,40439.0
2025-03-18 11:00:00,89.14,89.14,88.75,88.75,13520.0,87.9669,87.9669,87.5821,87.5821,13520.0
2025-03-18 11:10:00,88.75,88.97,88.73,88.89,14113.0,87.5821,87.7992,87.5623,87.7202,14113.0
2025-03-18 11:20:00,88.9,89.05,88.87,88.96,35360.0,87.7301,87.8781,87.7005,87.7893,35360.0
2025-03-18 11:30:00,88.91,89.12,88.84,89.12,16621.0,87.74,87.9472,87.6709,87.9472,16621.0
2025-03-18 11:40:00,89.12,89.16,88.9,88.97,30720.0,87.9472,87.9867,87.7301,87.7992,30720.0
2025-03-18 11:50:00,88.93,88.96,88.78,88.93,13582.0,87.7597,87.7893,87.6117,87.7597,13582.0
2025-03-18 12:00:00,88.86,89.22,88.85,89.1,11720.0,87.6906,88.0459,87.6807,87.9275,11720.0
2025-03-18 12:10:00,89.11,89.33,89.09,89.18,9005.0,87.9373,88.1544,87.9176,88.0064,9005.0
2025-03-18 12:20:00,89.23,89.42,89.15,89.35,9899.0,88.0557,88.2432,87.9768,88.1742,9899.0
2025-03-18 12:30:00,89.48,89.54,89.4,89.52,5522.0,88.3025,88.3617,88.2235,88.3419,5522.0
2025-03-18 12:40:00,89.53,89.58,89.29,89.36,6610.0,88.3518,88.4011,88.115,88.184,6610.0
2025-03-18 12:50:00,89.29,89.46,89.14,89.4,9946.0,88.115,88.2827,87.9669,88.2235,9946.0
2025-03-18 13:00:00,89.38,89.51,89.24,89.39,9269.0,88.2038,88.3321,88.0656,88.2136,9269.0
2025-03-18 13:10:00,89.33,89.6,89.24,89.33,16816.0,88.1544,88.4209,88.0656,88.1544,16816.0
2025-03-18 13:20:00,89.32,89.57,89.27,89.28,18523.0,88.1446,88.3913,88.0952,88.1051,18523.0
2025-03-18 13:30:00,89.31,89.48,89.19,89.42,9461.0,88.1347,88.3025,88.0163,88.2432,9461.0
2025-03-18 13:40:00,89.42,89.46,89.36,89.39,15956.0,88.2432,88.2827,88.184,88.2136,15956.0
2025-03-18 13:50:00,89.4,89.46,89.2,89.36,17503.0,88.2235,88.2827,88.0261,88.184,17503.0
2025-03-18 14:00:00,89.32,89.37,89.09,89.16,20710.0,88.1446,88.1939,87.9176,87.9867,20710.0
2025-03-18 14:10:00,89.15,89.15,88.97,89.09,7952.0,87.9768,87.9768,87.7992,87.9176,7952.0
2025-03-18 14:20:00,89.06,89.2,88.82,88.86,19900.0,87.888,88.0261,87.6511,87.6906,19900.0
2025-03-18 14:30:00,88.83,89.02,88.82,88.98,14715.0,87.661,87.8485,87.6511,87.809,14715.0
2025-03-18 14:40:00,88.95,89.04,88.83,89.0,23974.0,87.7794,87.8682,87.661,87.8288,23974.0
2025-03-18 14:50:00,89.0,89.2,88.9,88.93,31519.0,87.8288,88.0261,87.7301,87.7597,31519.0
2025-03-18 15:00:00,88.93,88.96,88.74,88.91,33978.0,87.7597,87.7893,87.5722,87.74,33978.0
2025-03-18 15:10:00,88.85,89.0,88.82,89.0,11739.0,87.6807,87.8288,87.6511,87.8288,11739.0
2025-03-18 15:20:00,88.97,89.03,88.74,88.94,25981.0,87.7992,87.8584,87.5722,87.7696,25981.0
2025-03-18 15:30:00,88.99,89.02,88.81,88.81,30770.0,87.8189,87.8485,87.6413,87.6413,30770.0
2025-03-18 15:40:00,88.85,88.88,88.53,88.56,126385.0,87.6807,87.7103,87.365,87.3946,126385.0
2025-03-18 15:50:00,88.59,88.7,88.44,88.66,170354.0,87.4242,87.5327,87.2761,87.4932,170354.0
2025-03-19 09:30:00,88.27,88.7,88.22,88.52,44062.0,87.8136,88.2414,87.7639,88.0623,44062.0
2025-03-19 09:40:00,88.6,88.78,88.24,88.74,20022.0,88.1419,88.321,87.7838,88.2812,20022.0
2025-03-19 09:50:00,88.81,89.2,88.81,89.18,22142.0,88.3508,88.7388,88.3508,88.7189,22142.0
2025-03-19 10:00:00,89.17,89.5,89.15,89.5,51262.0,88.709,89.0373,88.6891,89.0373,51262.0
2025-03-19 10:10:00,89.53,89.53,89.3,89.38,6031.0,89.0671,89.0671,88.8383,88.9179,6031.0
2025-03-19 10:20:00,89.41,89.41,89.07,89.11,23077.0,88.9477,88.9477,88.6095,88.6493,23077.0
2025-03-19 10:30:00,89.11,89.37,88.99,89.27,67364.0,88.6493,88.9079,88.5299,88.8085,67364.0
2025-03-19 10:40:00,89.23,89.26,89.02,89.13,18967.0,88.7687,88.7985,88.5598,88.6692,18967.0
2025-03-19 10:50:00,89.13,89.13,88.74,88.81,11685.0,88.6692,88.6692,88.2812,88.3508,11685.0
2025-03-19 11:00:00,88.78,88.9,88.75,88.9,21804.0,88.321,88.4404,88.2911,88.4404,21804.0
2025-03-19 11:10:00,88.92,88.93,88.73,88.74,8366.0,88.4603,88.4702,88.2712,88.2812,8366.0
2025-03-19 11:20:00,88.72,88.94,88.71,88.93,8753.0,88.2613,88.4802,88.2514,88.4702,8753.0
2025-03-19 11:30:00,88.89,89.03,88.88,88.97,12060.0,88.4304,88.5697,88.4205,88.51,12060.0
2025-03-19 11:40:00,88.98,89.23,88.97,89.18,23795.0,88.52,88.7687,88.51,88.7189,23795.0
2025-03-19 11:50:00,89.2,89.25,89.06,89.19,46407.0,88.7388,88.7886,88.5995,88.7289,46407.0
2025-03-19 12:00:00,89.19,89.2,88.96,88.97,26606.0,88.7289,88.7388,88.5001,88.51,26606.0
2025-03-19 12:10:00,88.98,88.99,88.69,88.79,13232.0,88.52,88.5299,88.2315,88.3309,13232.0
2025-03-19 12:20:00,88.78,88.93,88.73,88.9,17852.0,88.321,88.4702,88.2712,88.4404,17852.0
2025-03-19 12:30:00,88.9,88.95,88.83,88.89,7115.0,88.4404,88.4901,88.3707,88.4304,7115.0
2025-03-19 12:40:00,88.88,88.98,88.85,88.91,16830.0,88.4205,88.52,88.3906,88.4503,16830.0
2025-03-19 12:50:00,88.91,89.11,88.83,88.87,34854.0,88.4503,88.6493,88.3707,88.4105,34854.0
2025-03-19 13:00:00,88.87,88.94,88.68,88.7,17396.0,88.4105,88.4802,88.2215,88.2414,17396.0
2025-03-19 13:10:00,88.72,88.76,88.53,88.66,14496.0,88.2613,88.3011,88.0723,88.2016,14496.0
2025-03-19 13:20:00,88.68,88.68,88.57,88.57,5507.0,88.2215,88.2215,88.1121,88.1121,5507.0
2025-03-19 13:30:00,88.57,88.71,88.54,88.62,15768.0,88.1121,88.2514,88.0822,88.1618,15768.0
2025-03-19 13:40:00,88.63,88.66,88.36,88.36,10484.0,88.1718,88.2016,87.9032,87.9032,10484.0
2025-03-19 13:50:00,88.39,88.57,88.32,88.37,85414.0,87.933,88.1121,87.8634,87.9131,85414.0
2025-03-19 14:00:00,88.36,88.7,88.18,88.43,53692.0,87.9032,88.2414,87.7241,87.9728,53692.0
2025-03-19 14:10:00,88.44,88.79,88.43,88.62,63261.0,87.9827,88.3309,87.9728,88.1618,63261.0
2025-03-19 14:20:00,88.58,88.68,88.38,88.41,21974.0,88.122,88.2215,87.9231,87.9529,21974.0
2025-03-19 14:30:00,88.41,88.79,88.41,88.55,26952.0,87.9529,88.3309,87.9529,88.0922,26952.0
2025-03-19 14:40:00,88.54,88.96,88.45,88.83,48714.0,88.0822,88.5001,87.9927,88.3707,48714.0
2025-03-19 14:50:00,88.84,89.3,88.84,89.24,56007.0,88.3807,88.8383,88.3807,88.7786,56007.0
2025-03-19 15:00:00,89.22,89.55,89.16,89.55,36977.0,88.7587,89.087,88.699,89.087,36977.0
2025-03-19 15:10:00,89.53,89.64,89.33,89.44,34939.0,89.0671,89.1765,88.8681,88.9776,34939.0
2025-03-19 15:20:00,89.44,89.47,88.74,88.75,27210.0,88.9776,89.0074,88.2812,88.2911,27210.0
2025-03-19 15:30:00,88.72,89.1,88.71,89.05,26647.0,88.2613,88.6393,88.2514,88.5896,26647.0
2025-03-19 15:40:00,89.05,89.24,89.01,89.08,34016.0,88.5896,88.7786,88.5498,88.6194,34016.0
2025-03-19 15:50:00,89.05,89.16,88.85,88.93,90193.0,88.5896,88.699,88.3906,88.4702,90193.0
2025-03-20 09:30:00,88.31,88.85,88.29,88.44,13085.0,87.8534,88.3906,87.8335,87.9827,13085.0
2025-03-20 09:40:00,88.53,88.76,88.41,88.64,7043.0,88.0723,88.3011,87.9529,88.1817,7043.0
2025-03-20 09:50:00,88.6,88.66,88.31,88.55,9520.0,88.1419,88.2016,87.8534,88.0922,9520.0
2025-03-20 10:00:00,88.55,89.12,88.47,89.08,17504.0,88.0922,88.6592,88.0126,88.6194,17504.0
2025-03-20 10:10:00,89.1,89.26,88.82,89.13,12736.0,88.6393,88.7985,88.3608,88.6692,12736.0
2025-03-20 10:20:00,89.11,89.62,89.1,89.43,18787.0,88.6493,89.1566,88.6393,88.9676,18787.0
2025-03-20 10:30:00,89.43,89.49,89.27,89.37,13518.0,88.9676,89.0273,88.8085,88.9079,13518.0
2025-03-20 10:40:00,89.36,89.66,89.35,89.61,14113.0,88.898,89.1964,88.888,89.1467,14113.0
2025-03-20 10:50:00,89.55,89.62,89.47,89.57,12474.0,89.087,89.1566,89.0074,89.1069,12474.0
2025-03-20 11:00:00,89.58,89.66,89.42,89.54,21561.0,89.1169,89.1964,88.9577,89.0771,21561.0
2025-03-20 11:10:00,89.56,89.66,89.39,89.49,7315.0,89.097,89.1964,88.9278,89.0273,7315.0
2025-03-20 11:20:00,89.49,89.55,89.39,89.46,7240.0,89.0273,89.087,88.9278,88.9975,7240.0
2025-03-20 11:30:00,89.49,89.49,89.25,89.41,11802.0,89.0273,89.0273,88.7886,88.9477,11802.0
2025-03-20 11:40:00,89.43,89.7,89.42,89.67,3028.0,88.9676,89.2362,88.9577,89.2064,3028.0
2025-03-20 11:50:00,89.64,89.74,89.55,89.59,23022.0,89.1765,89.276,89.087,89.1268,23022.0
2025-03-20 12:00:00,89.55,89.78,89.43,89.43,12616.0,89.087,89.3158,88.9676,88.9676,12616.0
2025-03-20 12:10:00,89.42,89.48,89.3,89.48,8243.0,88.9577,89.0174,88.8383,89.0174,8243.0
2025-03-20 12:20:00,89.52,89.61,89.33,89.34,24120.0,89.0572,89.1467,88.8681,88.8781,24120.0
2025-03-20 12:30:00,89.35,89.58,89.35,89.57,8563.0,88.888,89.1169,88.888,89.1069,8563.0
2025-03-20 12:40:00,89.57,89.59,89.18,89.2,18219.0,89.1069,89.1268,88.7189,88.7388,18219.0
2025-03-20 12:50:00,89.14,89.28,89.08,89.2,9475.0,88.6791,88.8184,88.6194,88.7388,9475.0
2025-03-20 13:00:00,89.17,89.43,89.16,89.43,4699.0,88.709,88.9676,88.699,88.9676,4699.0
2025-03-20 13:10:00,89.45,89.45,89.15,89.18,10190.0,88.9875,88.9875,88.6891,88.7189,10190.0
2025-03-20 13:20:00,89.16,89.2,88.88,88.89,16285.0,88.699,88.7388,88.4205,88.4304,16285.0
2025-03-20 13:30:00,88.9,89.03,88.85,89.01,10994.0,88.4404,88.5697,88.3906,88.5498,10994.0
2025-03-20 13:40:00,89.01,89.1,88.93,89.05,18174.0,88.5498,88.6393,88.4702,88.5896,18174.0
2025-03-20 13:50:00,89.01,89.05,88.89,88.94,6058.0,88.5498,88.5896,88.4304,88.4802,6058.0
2025-03-20 14:00:00,89.04,89.08,88.9,88.98,5842.0,88.5796,88.6194,88.4404,88.52,5842.0
2025-03-20 14:10:00,88.98,89.09,88.97,88.98,7531.0,88.52,88.6294,88.51,88.52,7531.0
2025-03-20 14:20:00,88.99,88.99,88.75,88.76,6543.0,88.5299,88.5299,88.2911,88.3011,6543.0
2025-03-20 14:30:00,88.73,88.89,88.66,88.81,4380.0,88.2712,88.4304,88.2016,88.3508,4380.0
2025-03-20 14:40:00,88.84,88.85,88.71,88.83,4986.0,88.3807,88.3906,88.2514,88.3707,4986.0
2025-03-20 14:50:00,88.84,89.0,88.68,88.69,9815.0,88.3807,88.5399,88.2215,88.2315,9815.0
2025-03-20 15:00:00,88.69,88.94,88.68,88.81,19160.0,88.2315,88.4802,88.2215,88.3508,19160.0
2025-03-20 15:10:00,88.79,88.95,88.79,88.93,7104.0,88.3309,88.4901,88.3309,88.4702,7104.0
2025-03-20 15:20:00,88.91,89.0,88.67,88.7,12599.0,88.4503,88.5399,88.2116,88.2414,12599.0
2025-03-20 15:30:00,88.69,88.87,88.69,88.8,13507.0,88.2315,88.4105,88.2315,88.3409,13507.0
2025-03-20 15:40:00,88.8,89.02,88.79,89.01,20100.0,88.3409,88.5598,88.3309,88.5498,20100.0
2025-03-20 15:50:00,88.98,89.0,88.29,88.38,230533.0,88.52,88.5399,87.8335,87.9231,230533.0
2025-03-21 09:30:00,87.9,87.95,86.6,86.77,209510.0,87.4455,87.4953,86.1523,86.3214,209510.0
2025-03-21 09:40:00,86.84,87.21,86.84,87.0,12290.0,86.391,86.7591,86.391,86.5502,12290.0
2025-03-21 09:50:00,86.97,87.46,86.77,87.31,28545.0,86.5203,87.0078,86.3214,86.8586,28545.0
2025-03-21 10:00:00,87.19,87.45,87.09,87.25,56912.0,86.7392,86.9979,86.6397,86.7989,56912.0
2025-03-21 10:10:00,87.22,87.79,87.12,87.71,12323.0,86.7691,87.3361,86.6696,87.2565,12323.0
2025-03-21 10:20:00,87.75,87.85,87.57,87.77,11507.0,87.2963,87.3958,87.1172,87.3162,11507.0
2025-03-21 10:30:00,87.78,87.92,87.57,87.57,15470.0,87.3262,87.4654,87.1172,87.1172,15470.0
2025-03-21 10:40:00,87.51,87.68,87.45,87.66,18995.0,87.0576,87.2267,86.9979,87.2068,18995.0
2025-03-21 10:50:00,87.66,87.88,87.61,87.82,9609.0,87.2068,87.4256,87.157,87.366,9609.0
2025-03-21 11:00:00,87.86,87.9,87.69,87.84,13260.0,87.4057,87.4455,87.2366,87.3859,13260.0
2025-03-21 11:10:00,87.9,87.9,87.69,87.69,26616.0,87.4455,87.4455,87.2366,87.2366,26616.0
2025-03-21 11:20:00,87.71,87.77,87.44,87.46,19751.0,87.2565,87.3162,86.9879,87.0078,19751.0
2025-03-21 11:30:00,87.44,87.54,87.32,87.48,7701.0,86.9879,87.0874,86.8685,87.0277,7701.0
2025-03-21 11:40:00,87.41,87.41,87.27,87.37,5367.0,86.9581,86.9581,86.8188,86.9183,5367.0
2025-03-21 11:50:00,87.35,87.48,87.25,87.3,26549.0,86.8984,87.0277,86.7989,86.8486,26549.0
2025-03-21 12:00:00,87.31,87.55,87.18,87.54,12283.0,86.8586,87.0974,86.7293,87.0874,12283.0
2025-03-21 12:10:00,87.56,87.93,87.55,87.92,6900.0,87.1073,87.4754,87.0974,87.4654,6900.0
2025-03-21 12:20:00,87.89,88.06,87.89,88.01,9010.0,87.4356,87.6047,87.4356,87.555,9010.0
2025-03-21 12:30:00,87.98,88.15,87.95,88.15,11747.0,87.5251,87.6942,87.4953,87.6942,11747.0
2025-03-21 12:40:00,88.11,88.22,88.0,88.16,12651.0,87.6545,87.7639,87.545,87.7042,12651.0
2025-03-21 12:50:00,88.16,88.35,88.09,88.31,18231.0,87.7042,87.8932,87.6346,87.8534,18231.0
2025-03-21 13:00:00,88.33,88.39,88.18,88.37,19866.0,87.8733,87.933,87.7241,87.9131,19866.0
2025-03-21 13:10:00,88.37,88.53,88.23,88.26,31781.0,87.9131,88.0723,87.7738,87.8037,31781.0
2025-03-21 13:20:00,88.27,88.5,88.23,88.36,38181.0,87.8136,88.0424,87.7738,87.9032,38181.0
2025-03-21 13:30:00,88.35,88.42,88.23,88.34,23750.0,87.8932,87.9629,87.7738,87.8833,23750.0
2025-03-21 13:40:00,88.34,88.54,88.34,88.52,36687.0,87.8833,88.0822,87.8833,88.0623,36687.0
2025-03-21 13:50:00,88.52,88.69,88.42,88.64,39918.0,88.0623,88.2315,87.9629,88.1817,39918.0
2025-03-21 14:00:00,88.64,88.64,88.32,88.42,30188.0,88.1817,88.1817,87.8634,87.9629,30188.0
2025-03-21 14:10:00,88.35,88.5,88.29,88.47,12328.0,87.8932,88.0424,87.8335,88.0126,12328.0
2025-03-21 14:20:00,88.49,88.52,88.33,88.37,12155.0,88.0325,88.0623,87.8733,87.9131,12155.0
2025-03-21 14:30:00,88.38,88.57,88.38,88.52,15587.0,87.9231,88.1121,87.9231,88.0623,15587.0
2025-03-21 14:40:00,88.55,88.56,88.34,88.46,25046.0,88.0922,88.1021,87.8833,88.0026,25046.0
2025-03-21 14:50:00,88.44,88.52,88.33,88.33,11583.0,87.9827,88.0623,87.8733,87.8733,11583.0
2025-03-21 15:00:00,88.3,88.32,88.07,88.11,21961.0,87.8435,87.8634,87.6147,87.6545,21961.0
2025-03-21 15:10:00,88.07,88.21,88.01,88.12,12560.0,87.6147,87.7539,87.555,87.6644,12560.0
2025-03-21 15:20:00,88.1,88.26,87.99,88.23,25712.0,87.6445,87.8037,87.5351,87.7738,25712.0
2025-03-21 15:30:00,88.23,88.39,88.21,88.32,11132.0,87.7738,87.933,87.7539,87.8634,11132.0
2025-03-21 15:40:00,88.29,88.43,88.18,88.39,21373.0,87.8335,87.9728,87.7241,87.933,21373.0
2025-03-21 15:50:00,88.42,88.47,88.21,88.27,125569.0,87.9629,88.0126,87.7539,87.8136,125569.0
2025-03-24 09:30:00,89.41,90.07,89.12,89.95,73293.0,88.9477,89.6043,88.6592,89.4849,73293.0
2025-03-24 09:40:00,89.91,90.07,89.52,89.8,32909.0,89.4451,89.6043,89.0572,89.3357,32909.0
2025-03-24 09:50:00,89.8,89.81,89.57,89.77,29458.0,89.3357,89.3457,89.1069,89.3059,29458.0
2025-03-24 10:00:00,89.74,89.79,89.45,89.45,25664.0,89.276,89.3258,88.9875,88.9875,25664.0
2025-03-24 10:10:00,89.45,89.52,89.31,89.5,26021.0,88.9875,89.0572,88.8483,89.0373,26021.0
2025-03-24 10:20:00,89.46,89.46,89.2,89.2,17261.0,88.9975,88.9975,88.7388,88.7388,17261.0
2025-03-24 10:30:00,89.2,89.22,89.02,89.02,11021.0,88.7388,88.7587,88.5598,88.5598,11021.0
2025-03-24 10:40:00,89.03,89.05,88.87,89.0,11752.0,88.5697,88.5896,88.4105,88.5399,11752.0
2025-03-24 10:50:00,88.94,88.96,88.81,88.81,6835.0,88.4802,88.5001,88.3508,88.3508,6835.0
2025-03-24 11:00:00,88.84,88.94,88.76,88.84,10416.0,88.3807,88.4802,88.3011,88.3807,10416.0
2025-03-24 11:10:00,88.84,89.02,88.81,88.96,20399.0,88.3807,88.5598,88.3508,88.5001,20399.0
2025-03-24 11:20:00,88.97,89.06,88.82,88.82,13802.0,88.51,88.5995,88.3608,88.3608,13802.0
2025-03-24 11:30:00,88.8,88.91,88.75,88.78,6785.0,88.3409,88.4503,88.2911,88.321,6785.0
2025-03-24 11:40:00,88.81,88.83,88.66,88.7,5606.0,88.3508,88.3707,88.2016,88.2414,5606.0
2025-03-24 11:50:00,88.72,88.84,88.69,88.81,6715.0,88.2613,88.3807,88.2315,88.3508,6715.0
2025-03-24 12:00:00,88.83,89.0,88.75,88.95,11422.0,88.3707,88.5399,88.2911,88.4901,11422.0
2025-03-24 12:10:00,88.97,89.0,88.91,88.91,9377.0,88.51,88.5399,88.4503,88.4503,9377.0
2025-03-24 12:20:00,88.88,89.0,88.78,88.84,13915.0,88.4205,88.5399,88.321,88.3807,13915.0
2025-03-24 12:30:00,88.8,88.89,88.75,88.77,10294.0,88.3409,88.4304,88.2911,88.311,10294.0
2025-03-24 12:40:00,88.74,88.83,88.61,88.72,7940.0,88.2812,88.3707,88.1519,88.2613,7940.0
2025-03-24 12:50:00,88.72,88.81,88.7,88.79,5299.0,88.2613,88.3508,88.2414,88.3309,5299.0
2025-03-24 13:00:00,88.78,88.98,88.78,88.95,6852.0,88.321,88.52,88.321,88.4901,6852.0
2025-03-24 13:10:00,88.95,88.95,88.72,88.74,9736.0,88.4901,88.4901,88.2613,88.2812,9736.0
2025-03-24 13:20:00,88.69,88.75,88.54,88.75,124856.0,88.2315,88.2911,88.0822,88.2911,124856.0
2025-03-24 13:30:00,88.72,88.73,88.55,88.68,20789.0,88.2613,88.2712,88.0922,88.2215,20789.0
2025-03-24 13:40:00,88.65,88.78,88.57,88.76,12809.0,88.1917,88.321,88.1121,88.3011,12809.0
2025-03-24 13:50:00,88.78,88.78,88.64,88.66,18401.0,88.321,88.321,88.1817,88.2016,18401.0
2025-03-24 14:00:00,88.65,88.67,88.48,88.58,14280.0,88.1917,88.2116,88.0225,88.122,14280.0
2025-03-24 14:10:00,88.58,88.59,88.48,88.58,7038.0,88.122,88.132,88.0225,88.122,7038.0
2025-03-24 14:20:00,88.57,88.72,88.54,88.72,6487.0,88.1121,88.2613,88.0822,88.2613,6487.0
2025-03-24 14:30:00,88.69,88.82,88.67,88.79,6905.0,88.2315,88.3608,88.2116,88.3309,6905.0
2025-03-24 14:40:00,88.8,88.93,88.76,88.91,8510.0,88.3409,88.4702,88.3011,88.4503,8510.0
2025-03-24 14:50:00,88.95,88.96,88.91,88.92,2017.0,88.4901,88.5001,88.4503,88.4603,2017.0
2025-03-24 15:00:00,88.9,89.12,88.9,88.99,20339.0,88.4404,88.6592,88.4404,88.5299,20339.0
2025-03-24 15:10:00,88.97,89.02,88.8,88.83,15191.0,88.51,88.5598,88.3409,88.3707,15191.0
2025-03-24 15:20:00,88.81,88.85,88.63,88.63,12019.0,88.3508,88.3906,88.1718,88.1718,12019.0
2025-03-24 15:30:00,88.66,88.68,88.52,88.65,18619.0,88.2016,88.2215,88.0623,88.1917,18619.0
2025-03-24 15:40:00,88.65,88.95,88.62,88.91,27709.0,88.1917,88.4901,88.1618,88.4503,27709.0
2025-03-24 15:50:00,88.88,89.27,88.56,88.78,218119.0,88.4205,88.8085,88.1021,88.321,218119.0
2025-03-25 09:30:00,88.32,88.44,87.14,87.26,38143.0,87.8634,87.9827,86.6895,86.8088,38143.0
2025-03-25 09:40:00,87.1,87.13,86.33,86.59,52410.0,86.6497,86.6795,85.8837,86.1423,52410.0
2025-03-25 09:50:00,86.61,86.89,86.09,86.25,76185.0,86.1622,86.4408,85.6449,85.8041,76185.0
2025-03-25 10:00:00,86.15,86.35,85.78,85.91,64670.0,85.7046,85.9036,85.3365,85.4658,64670.0
2025-03-25 10:10:00,85.9,86.27,85.88,85.94,82585.0,85.4559,85.824,85.436,85.4957,82585.0
2025-03-25 10:20:00,85.92,86.17,85.73,86.0,42356.0,85.4758,85.7245,85.2868,85.5554,42356.0
2025-03-25 10:30:00,86.0,86.41,85.98,86.4,73144.0,85.5554,85.9632,85.5355,85.9533,73144.0
2025-03-25 10:40:00,86.4,86.58,86.31,86.48,46829.0,85.9533,86.1324,85.8638,86.0329,46829.0
2025-03-25 10:50:00,86.48,86.52,86.09,86.14,45621.0,86.0329,86.0727,85.6449,85.6946,45621.0
2025-03-25 11:00:00,86.15,86.36,86.14,86.23,37752.0,85.7046,85.9135,85.6946,85.7842,37752.0
2025-03-25 11:10:00,86.24,86.37,86.07,86.12,37097.0,85.7941,85.9235,85.625,85.6747,37097.0
2025-03-25 11:20:00,86.1,86.35,86.09,86.31,80464.0,85.6548,85.9036,85.6449,85.8638,80464.0
2025-03-25 11:30:00,86.34,86.54,86.22,86.47,55581.0,85.8936,86.0926,85.7742,86.0229,55581.0
2025-03-25 11:40:00,86.51,86.89,86.5,86.66,22842.0,86.0627,86.4408,86.0528,86.212,22842.0
2025-03-25 11:50:00,86.65,86.69,86.48,86.56,12082.0,86.202,86.2418,86.0329,86.1125,12082.0
2025-03-25 12:00:00,86.56,86.98,86.53,86.98,19113.0,86.1125,86.5303,86.0826,86.5303,19113.0
2025-03-25 12:10:00,86.97,87.11,86.85,86.98,12952.0,86.5203,86.6596,86.401,86.5303,12952.0
2025-03-25 12:20:00,87.02,87.15,86.96,87.1,12854.0,86.5701,86.6994,86.5104,86.6497,12854.0
2025-03-25 12:30:00,87.13,87.13,86.89,86.9,21518.0,86.6795,86.6795,86.4408,86.4507,21518.0
2025-03-25 12:40:00,86.93,86.94,86.79,86.86,11123.0,86.4806,86.4905,86.3413,86.4109,11123.0
2025-03-25 12:50:00,86.85,86.89,86.77,86.79,9961.0,86.401,86.4408,86.3214,86.3413,9961.0
2025-03-25 13:00:00,86.8,86.89,86.77,86.85,24575.0,86.3512,86.4408,86.3214,86.401,24575.0
2025-03-25 13:10:00,86.88,86.88,86.64,86.72,20575.0,86.4308,86.4308,86.1921,86.2716,20575.0
2025-03-25 13:20:00,86.68,86.73,86.56,86.57,24076.0,86.2318,86.2816,86.1125,86.1224,24076.0
2025-03-25 13:30:00,86.56,86.67,86.56,86.65,19414.0,86.1125,86.2219,86.1125,86.202,19414.0
2025-03-25 13:40:00,86.64,86.78,86.63,86.64,21306.0,86.1921,86.3313,86.1821,86.1921,21306.0
2025-03-25 13:50:00,86.68,86.78,86.63,86.71,22146.0,86.2318,86.3313,86.1821,86.2617,22146.0
2025-03-25 14:00:00,86.67,86.74,86.65,86.68,28922.0,86.2219,86.2915,86.202,86.2318,28922.0
2025-03-25 14:10:00,86.68,86.78,86.59,86.61,51925.0,86.2318,86.3313,86.1423,86.1622,51925.0
2025-03-25 14:20:00,86.61,86.61,86.34,86.38,30824.0,86.1622,86.1622,85.8936,85.9334,30824.0
2025-03-25 14:30:00,86.4,86.48,86.28,86.42,31443.0,85.9533,86.0329,85.8339,85.9732,31443.0
2025-03-25 14:40:00,86.44,86.87,86.39,86.76,24511.0,85.9931,86.4209,85.9433,86.3114,24511.0
2025-03-25 14:50:00,86.76,86.76,86.5,86.58,16840.0,86.3114,86.3114,86.0528,86.1324,16840.0
2025-03-25 15:00:00,86.57,87.05,86.57,86.97,27154.0,86.1224,86.5999,86.1224,86.5203,27154.0
2025-03-25 15:10:00,86.94,87.2,86.83,87.16,28100.0,86.4905,86.7492,86.3811,86.7094,28100.0
2025-03-25 15:20:00,87.18,87.31,87.12,87.24,30714.0,86.7293,86.8586,86.6696,86.789,30714.0
2025-03-25 15:30:00,87.24,87.78,87.22,87.55,87237.0,86.789,87.3262,86.7691,87.0974,87237.0
2025-03-25 15:40:00,87.59,87.89,87.51,87.84,59036.0,87.1371,87.4356,87.0576,87.3859,59036.0
2025-03-25 15:50:00,87.8,88.06,87.61,87.96,255263.0,87.3461,87.6047,87.157,87.5052,255263.0
2025-03-26 09:30:00,87.6,88.19,87.1,87.81,57739.0,87.1471,87.734,86.6497,87.356,57739.0
2025-03-26 09:40:00,87.71,87.9,86.9,87.17,29556.0,87.2565,87.4455,86.4507,86.7193,29556.0
2025-03-26 09:50:00,87.17,87.37,86.81,86.95,16465.0,86.7193,86.9183,86.3612,86.5005,16465.0
2025-03-26 10:00:00,86.92,87.28,86.72,86.78,18472.0,86.4706,86.8287,86.2716,86.3313,18472.0
2025-03-26 10:10:00,86.84,86.97,86.67,86.87,7099.0,86.391,86.5203,86.2219,86.4209,7099.0
2025-03-26 10:20:00,86.86,87.09,86.81,87.02,14211.0,86.4109,86.6397,86.3612,86.5701,14211.0
2025-03-26 10:30:00,86.96,87.16,86.94,87.09,18922.0,86.5104,86.7094,86.4905,86.6397,18922.0
2025-03-26 10:40:00,87.06,87.17,86.92,86.94,15600.0,86.6099,86.7193,86.4706,86.4905,15600.0
2025-03-26 10:50:00,86.94,87.1,86.66,86.72,10834.0,86.4905,86.6497,86.212,86.2716,10834.0
2025-03-26 11:00:00,86.75,86.87,86.69,86.76,10296.0,86.3015,86.4209,86.2418,86.3114,10296.0
2025-03-26 11:10:00,86.8,86.83,86.6,86.7,8226.0,86.3512,86.3811,86.1523,86.2517,8226.0
2025-03-26 11:20:00,86.7,86.7,86.47,86.53,17099.0,86.2517,86.2517,86.0229,86.0826,17099.0
2025-03-26 11:30:00,86.54,86.87,86.53,86.76,14437.0,86.0926,86.4209,86.0826,86.3114,14437.0
2025-03-26 11:40:00,86.77,86.77,86.5,86.5,35367.0,86.3214,86.3214,86.0528,86.0528,35367.0
2025-03-26 11:50:00,86.53,86.53,86.22,86.29,14930.0,86.0826,86.0826,85.7742,85.8439,14930.0
2025-03-26 12:00:00,86.28,86.4,86.21,86.28,6198.0,85.8339,85.9533,85.7643,85.8339,6198.0
2025-03-26 12:10:00,86.28,86.31,86.06,86.06,7550.0,85.8339,85.8638,85.6151,85.6151,7550.0
2025-03-26 12:20:00,86.1,86.12,85.98,86.09,9189.0,85.6548,85.6747,85.5355,85.6449,9189.0
2025-03-26 12:30:00,86.09,86.17,85.94,86.15,8266.0,85.6449,85.7245,85.4957,85.7046,8266.0
2025-03-26 12:40:00,86.18,86.28,86.1,86.28,7358.0,85.7344,85.8339,85.6548,85.8339,7358.0
2025-03-26 12:50:00,86.24,86.28,86.02,86.27,18268.0,85.7941,85.8339,85.5753,85.824,18268.0
2025-03-26 13:00:00,86.26,86.38,86.11,86.38,10412.0,85.814,85.9334,85.6648,85.9334,10412.0
2025-03-26 13:10:00,86.37,86.92,86.37,86.86,79658.0,85.9235,86.4706,85.9235,86.4109,79658.0
2025-03-26 13:20:00,86.84,87.05,86.74,87.03,54053.0,86.391,86.5999,86.2915,86.58,54053.0
2025-03-26 13:30:00,87.01,87.4,86.9,87.02,116308.0,86.5601,86.9481,86.4507,86.5701,116308.0
2025-03-26 13:40:00,87.01,87.17,86.95,87.04,29512.0,86.5601,86.7193,86.5005,86.59,29512.0
2025-03-26 13:50:00,87.1,87.4,87.05,87.14,50023.0,86.6497,86.9481,86.5999,86.6895,50023.0
2025-03-26 14:00:00,87.16,87.2,86.98,87.15,42994.0,86.7094,86.7492,86.5303,86.6994,42994.0
2025-03-26 14:10:00,87.18,87.47,87.15,87.47,34658.0,86.7293,87.0178,86.6994,87.0178,34658.0
2025-03-26 14:20:00,87.47,87.64,87.42,87.5,50500.0,87.0178,87.1869,86.968,87.0476,50500.0
2025-03-26 14:30:00,87.47,87.56,87.29,87.29,29963.0,87.0178,87.1073,86.8387,86.8387,29963.0
2025-03-26 14:40:00,87.28,87.41,87.08,87.22,37134.0,86.8287,86.9581,86.6298,86.7691,37134.0
2025-03-26 14:50:00,87.21,87.47,87.19,87.47,100532.0,86.7591,87.0178,86.7392,87.0178,100532.0
2025-03-26 15:00:00,87.44,87.71,87.44,87.51,48620.0,86.9879,87.2565,86.9879,87.0576,48620.0
2025-03-26 15:10:00,87.51,87.82,87.48,87.79,65710.0,87.0576,87.366,87.0277,87.3361,65710.0
2025-03-26 15:20:00,87.8,88.15,87.74,87.99,141653.0,87.3461,87.6942,87.2864,87.5351,141653.0
2025-03-26 15:30:00,88.01,88.05,87.46,87.71,67654.0,87.555,87.5948,87.0078,87.2565,67654.0
2025-03-26 15:40:00,87.71,87.85,87.63,87.69,54462.0,87.2565,87.3958,87.1769,87.2366,54462.0
2025-03-26 15:50:00,87.65,87.78,87.4,87.63,343039.0,87.1968,87.3262,86.9481,87.1769,343039.0
2025-03-27 09:30:00,87.24,87.53,86.45,86.52,89159.0,86.789,87.0775,86.003,86.0727,89159.0
2025-03-27 09:40:00,86.53,88.08,86.3,88.02,54498.0,86.0826,87.6246,85.8538,87.5649,54498.0
2025-03-27 09:50:00,87.95,88.24,87.64,88.0,63836.0,87.4953,87.7838,87.1869,87.545,63836.0
2025-03-27 10:00:00,88.02,88.37,87.94,88.21,32334.0,87.5649,87.9131,87.4853,87.7539,32334.0
2025-03-27 10:10:00,88.2,88.9,87.79,88.85,47749.0,87.744,88.4404,87.3361,88.3906,47749.0
2025-03-27 10:20:00,88.86,88.87,88.42,88.64,69715.0,88.4006,88.4105,87.9629,88.1817,69715.0
2025-03-27 10:30:00,88.71,88.71,88.46,88.64,26138.0,88.2514,88.2514,88.0026,88.1817,26138.0
2025-03-27 10:40:00,88.59,88.89,88.53,88.84,89587.0,88.132,88.4304,88.0723,88.3807,89587.0
2025-03-27 10:50:00,88.88,89.25,88.78,89.23,50017.0,88.4205,88.7886,88.321,88.7687,50017.0
2025-03-27 11:00:00,89.22,89.25,88.9,88.97,74563.0,88.7587,88.7886,88.4404,88.51,74563.0
2025-03-27 11:10:00,88.95,89.01,88.81,88.87,43487.0,88.4901,88.5498,88.3508,88.4105,43487.0
2025-03-27 11:20:00,88.84,89.02,88.8,88.82,29544.0,88.3807,88.5598,88.3409,88.3608,29544.0
2025-03-27 11:30:00,88.76,88.99,88.71,88.95,42005.0,88.3011,88.5299,88.2514,88.4901,42005.0
2025-03-27 11:40:00,88.95,88.98,88.75,88.87,90479.0,88.4901,88.52,88.2911,88.4105,90479.0
2025-03-27 11:50:00,88.86,89.05,88.79,88.81,59716.0,88.4006,88.5896,88.3309,88.3508,59716.0
2025-03-27 12:00:00,88.81,88.81,88.34,88.48,44948.0,88.3508,88.3508,87.8833,88.0225,44948.0
2025-03-27 12:10:00,88.54,88.84,88.38,88.62,30106.0,88.0822,88.3807,87.9231,88.1618,30106.0
2025-03-27 12:20:00,88.53,88.69,88.34,88.52,67880.0,88.0723,88.2315,87.8833,88.0623,67880.0
2025-03-27 12:30:00,88.53,88.67,88.44,88.5,23408.0,88.0723,88.2116,87.9827,88.0424,23408.0
2025-03-27 12:40:00,88.5,88.64,88.18,88.18,17448.0,88.0424,88.1817,87.7241,87.7241,17448.0
2025-03-27 12:50:00,88.16,88.21,87.68,87.69,43669.0,87.7042,87.7539,87.2267,87.2366,43669.0
2025-03-27 13:00:00,87.69,88.02,87.63,87.92,81659.0,87.2366,87.5649,87.1769,87.4654,81659.0
2025-03-27 13:10:00,87.91,88.03,87.72,87.72,24126.0,87.4555,87.5749,87.2665,87.2665,24126.0
2025-03-27 13:20:00,87.71,87.86,87.48,87.48,27310.0,87.2565,87.4057,87.0277,87.0277,27310.0
2025-03-27 13:30:00,87.5,87.54,87.33,87.34,30585.0,87.0476,87.0874,86.8785,86.8884,30585.0
2025-03-27 13:40:00,87.34,87.76,87.24,87.76,54937.0,86.8884,87.3063,86.789,87.3063,54937.0
2025-03-27 13:50:00,87.73,87.83,87.58,87.69,11661.0,87.2764,87.3759,87.1272,87.2366,11661.0
2025-03-27 14:00:00,87.69,87.95,87.62,87.92,42026.0,87.2366,87.4953,87.167,87.4654,42026.0
2025-03-27 14:10:00,87.92,88.1,87.84,87.95,27593.0,87.4654,87.6445,87.3859,87.4953,27593.0
2025-03-27 14:20:00,87.95,88.1,87.85,88.04,33227.0,87.4953,87.6445,87.3958,87.5848,33227.0
2025-03-27 14:30:00,87.95,87.97,87.67,87.67,13255.0,87.4953,87.5152,87.2167,87.2167,13255.0
2025-03-27 14:40:00,87.67,87.7,87.31,87.46,61089.0,87.2167,87.2466,86.8586,87.0078,61089.0
2025-03-27 14:50:00,87.42,87.49,87.24,87.33,9613.0,86.968,87.0377,86.789,86.8785,9613.0
2025-03-27 15:00:00,87.31,87.71,87.31,87.65,26012.0,86.8586,87.2565,86.8586,87.1968,26012.0
2025-03-27 15:10:00,87.65,88.08,87.65,88.0,17905.0,87.1968,87.6246,87.1968,87.545,17905.0
2025-03-27 15:20:00,88.01,88.14,87.95,87.95,17117.0,87.555,87.6843,87.4953,87.4953,17117.0
2025-03-27 15:30:00,87.97,88.0,87.76,87.81,21621.0,87.5152,87.545,87.3063,87.356,21621.0
2025-03-27 15:40:00,87.82,87.82,87.56,87.71,24189.0,87.366,87.366,87.1073,87.2565,24189.0
2025-03-27 15:50:00,87.67,87.8,87.43,87.49,174641.0,87.2167,87.3461,86.978,87.0377,174641.0
2025-03-28 09:30:00,87.07,87.16,86.38,87.01,47751.0,86.6198,86.7094,85.9334,86.5601,47751.0
2025-03-28 09:40:00,86.99,87.36,86.81,87.06,14625.0,86.5402,86.9083,86.3612,86.6099,14625.0
2025-03-28 09:50:00,87.06,87.09,86.73,87.07,60366.0,86.6099,86.6397,86.2816,86.6198,60366.0
2025-03-28 10:00:00,86.98,87.27,86.55,86.6,37228.0,86.5303,86.8188,86.1025,86.1523,37228.0
2025-03-28 10:10:00,86.59,86.68,86.17,86.19,32644.0,86.1423,86.2318,85.7245,85.7444,32644.0
2025-03-28 10:20:00,86.27,86.27,85.89,85.9,9878.0,85.824,85.824,85.4459,85.4559,9878.0
2025-03-28 10:30:00,85.91,85.97,85.51,85.62,27725.0,85.4658,85.5255,85.0679,85.1773,27725.0
2025-03-28 10:40:00,85.62,85.88,85.5,85.7,19456.0,85.1773,85.436,85.0579,85.2569,19456.0
2025-03-28 10:50:00,85.68,85.72,85.32,85.41,12830.0,85.237,85.2768,84.8789,84.9684,12830.0
2025-03-28 11:00:00,85.45,85.46,85.22,85.34,13155.0,85.0082,85.0182,84.7794,84.8988,13155.0
2025-03-28 11:10:00,85.34,85.52,85.22,85.29,12309.0,84.8988,85.0778,84.7794,84.849,12309.0
2025-03-28 11:20:00,85.21,85.49,85.21,85.45,12840.0,84.7694,85.048,84.7694,85.0082,12840.0
2025-03-28 11:30:00,85.44,85.6,85.44,85.53,6063.0,84.9983,85.1574,84.9983,85.0878,6063.0
2025-03-28 11:40:00,85.53,85.64,85.46,85.64,22188.0,85.0878,85.1972,85.0182,85.1972,22188.0
2025-03-28 11:50:00,85.63,85.63,85.25,85.27,6365.0,85.1873,85.1873,84.8092,84.8291,6365.0
2025-03-28 12:00:00,85.26,85.46,85.26,85.36,10755.0,84.8192,85.0182,84.8192,84.9187,10755.0
2025-03-28 12:10:00,85.31,85.37,85.13,85.17,5758.0,84.8689,84.9286,84.6899,84.7297,5758.0
2025-03-28 12:20:00,85.17,85.25,84.96,85.24,28493.0,84.7297,84.8092,84.5207,84.7993,28493.0
2025-03-28 12:30:00,85.28,85.39,85.26,85.31,7670.0,84.8391,84.9485,84.8192,84.8689,7670.0
2025-03-28 12:40:00,85.31,85.47,85.31,85.33,6017.0,84.8689,85.0281,84.8689,84.8888,6017.0
2025-03-28 12:50:00,85.29,85.4,85.08,85.12,8293.0,84.849,84.9585,84.6401,84.6799,8293.0
2025-03-28 13:00:00,85.08,85.11,84.81,84.86,19370.0,84.6401,84.67,84.3715,84.4213,19370.0
2025-03-28 13:10:00,84.85,84.98,84.73,84.88,15599.0,84.4113,84.5406,84.2919,84.4412,15599.0
2025-03-28 13:20:00,84.88,84.88,84.7,84.7,15806.0,84.4412,84.4412,84.2621,84.2621,15806.0
2025-03-28 13:30:00,84.73,84.87,84.58,84.86,18616.0,84.2919,84.4312,84.1427,84.4213,18616.0
2025-03-28 13:40:00,84.89,85.15,84.89,84.95,25221.0,84.4511,84.7098,84.4511,84.5108,25221.0
2025-03-28 13:50:00,84.97,85.03,84.82,85.03,11690.0,84.5307,84.5904,84.3815,84.5904,11690.0
2025-03-28 14:00:00,85.02,85.09,84.86,84.92,17177.0,84.5804,84.6501,84.4213,84.4809,17177.0
2025-03-28 14:10:00,84.91,85.01,84.78,84.82,11541.0,84.471,84.5705,84.3417,84.3815,11541.0
2025-03-28 14:20:00,84.79,84.79,84.62,84.7,9646.0,84.3516,84.3516,84.1825,84.2621,9646.0
2025-03-28 14:30:00,84.7,84.71,84.33,84.4,19574.0,84.2621,84.272,83.894,83.9636,19574.0
2025-03-28 14:40:00,84.39,84.59,84.35,84.59,15394.0,83.9537,84.1527,83.9139,84.1527,15394.0
2025-03-28 14:50:00,84.56,84.99,84.56,84.82,24989.0,84.1228,84.5506,84.1228,84.3815,24989.0
2025-03-28 15:00:00,84.87,85.08,84.83,85.03,14360.0,84.4312,84.6401,84.3914,84.5904,14360.0
2025-03-28 15:10:00,84.98,85.01,84.8,84.92,25531.0,84.5406,84.5705,84.3616,84.4809,25531.0
2025-03-28 15:20:00,84.89,84.9,84.75,84.8,26885.0,84.4511,84.4611,84.3118,84.3616,26885.0
2025-03-28 15:30:00,84.79,84.83,84.57,84.7,27140.0,84.3516,84.3914,84.1328,84.2621,27140.0
2025-03-28 15:40:00,84.72,84.89,84.6,84.89,32636.0,84.282,84.4511,84.1626,84.4511,32636.0
2025-03-28 15:50:00,84.9,85.09,84.65,84.92,128855.0,84.4611,84.6501,84.2123,84.4809,128855.0
2025-03-31 09:30:00,84.49,84.49,83.43,83.6,48634.0,84.0532,84.0532,82.9987,83.1678,48634.0
2025-03-31 09:40:00,83.62,83.68,82.87,83.68,23284.0,83.1877,83.2474,82.4415,83.2474,23284.0
2025-03-31 09:50:00,83.68,84.33,83.68,83.98,25820.0,83.2474,83.894,83.2474,83.5458,25820.0
2025-03-31 10:00:00,84.07,84.17,84.0,84.08,22323.0,83.6353,83.7348,83.5657,83.6453,22323.0
2025-03-31 10:10:00,84.08,84.08,83.57,83.59,22599.0,83.6453,83.6453,83.1379,83.1578,22599.0
2025-03-31 10:20:00,83.64,83.65,83.3,83.36,29819.0,83.2076,83.2175,82.8693,82.929,29819.0
2025-03-31 10:30:00,83.35,83.89,83.29,83.83,10766.0,82.9191,83.4563,82.8594,83.3966,10766.0
2025-03-31 10:40:00,83.85,84.02,83.71,83.97,20472.0,83.4165,83.5856,83.2772,83.5359,20472.0
2025-03-31 10:50:00,83.97,83.97,83.72,83.83,10950.0,83.5359,83.5359,83.2872,83.3966,10950.0
2025-03-31 11:00:00,83.83,84.1,83.83,83.97,17875.0,83.3966,83.6652,83.3966,83.5359,17875.0
2025-03-31 11:10:00,83.91,84.03,83.67,83.78,29321.0,83.4762,83.5955,83.2374,83.3468,29321.0
2025-03-31 11:20:00,83.74,84.08,83.72,83.72,73208.0,83.307,83.6453,83.2872,83.2872,73208.0
2025-03-31 11:30:00,83.76,84.09,83.74,84.07,24246.0,83.3269,83.6552,83.307,83.6353,24246.0
2025-03-31 11:40:00,84.1,84.24,83.99,84.22,28518.0,83.6652,83.8045,83.5558,83.7846,28518.0
2025-03-31 11:50:00,84.22,84.33,84.1,84.12,31489.0,83.7846,83.894,83.6652,83.6851,31489.0
2025-03-31 12:00:00,84.13,84.14,83.73,83.77,53651.0,83.695,83.705,83.2971,83.3369,53651.0
2025-03-31 12:10:00,83.81,83.89,83.6,83.86,20377.0,83.3767,83.4563,83.1678,83.4264,20377.0
2025-03-31 12:20:00,83.82,83.93,83.68,83.9,10281.0,83.3866,83.4961,83.2474,83.4662,10281.0
2025-03-31 12:30:00,83.94,83.94,83.65,83.72,14750.0,83.506,83.506,83.2175,83.2872,14750.0
2025-03-31 12:40:00,83.72,83.76,83.63,83.67,11632.0,83.2872,83.3269,83.1976,83.2374,11632.0
2025-03-31 12:50:00,83.67,83.71,83.38,83.42,15694.0,83.2374,83.2772,82.9489,82.9887,15694.0
2025-03-31 13:00:00,83.41,83.8,83.38,83.8,23350.0,82.9788,83.3667,82.9489,83.3667,23350.0
2025-03-31 13:10:00,83.83,83.84,83.42,83.47,31688.0,83.3966,83.4065,82.9887,83.0384,31688.0
2025-03-31 13:20:00,83.44,83.44,83.29,83.35,9663.0,83.0086,83.0086,82.8594,82.9191,9663.0
2025-03-31 13:30:00,83.4,83.78,83.36,83.73,17272.0,82.9688,83.3468,82.929,83.2971,17272.0
2025-03-31 13:40:00,83.73,83.77,83.5,83.55,15657.0,83.2971,83.3369,83.0683,83.118,15657.0
2025-03-31 13:50:00,83.55,83.67,83.43,83.48,16185.0,83.118,83.2374,82.9987,83.0484,16185.0
2025-03-31 14:00:00,83.43,83.9,83.41,83.84,38452.0,82.9987,83.4662,82.9788,83.4065,38452.0
2025-03-31 14:10:00,83.88,84.12,83.84,84.12,50855.0,83.4463,83.6851,83.4065,83.6851,50855.0
2025-03-31 14:20:00,84.08,84.16,83.95,84.09,24116.0,83.6453,83.7249,83.516,83.6552,24116.0
2025-03-31 14:30:00,84.04,84.48,83.98,84.41,57492.0,83.6055,84.0432,83.5458,83.9736,57492.0
2025-03-31 14:40:00,84.36,84.59,84.19,84.32,77211.0,83.9238,84.1527,83.7547,83.884,77211.0
2025-03-31 14:50:00,84.34,84.6,84.29,84.31,33907.0,83.9039,84.1626,83.8542,83.8741,33907.0
2025-03-31 15:00:00,84.29,84.64,84.29,84.64,26433.0,83.8542,84.2024,83.8542,84.2024,26433.0
2025-03-31 15:10:00,84.65,85.01,84.63,84.83,53969.0,84.2123,84.5705,84.1924,84.3914,53969.0
2025-03-31 15:20:00,84.83,84.93,84.43,84.48,43938.0,84.3914,84.4909,83.9935,84.0432,43938.0
2025-03-31 15:30:00,84.48,84.96,84.45,84.84,39505.0,84.0432,84.5207,84.0134,84.4014,39505.0
2025-03-31 15:40:00,84.88,85.31,84.67,84.87,63974.0,84.4412,84.8689,84.2322,84.4312,63974.0
2025-03-31 15:50:00,84.91,85.25,84.75,84.95,231935.0,84.471,84.8092,84.3118,84.5108,231935.0
2025-04-01 09:30:00,84.6,84.79,83.85,83.87,32099.0,84.1626,84.3516,83.4165,83.4364,32099.0
2025-04-01 09:40:00,83.99,85.08,83.88,85.04,38580.0,83.5558,84.6401,83.4463,84.6003,38580.0
2025-04-01 09:50:00,85.08,85.33,84.95,85.19,31917.0,84.6401,84.8888,84.5108,84.7496,31917.0
2025-04-01 10:00:00,85.19,85.19,84.13,84.26,51020.0,84.7496,84.7496,83.695,83.8244,51020.0
2025-04-01 10:10:00,84.26,84.26,83.68,83.78,22155.0,83.8244,83.8244,83.2474,83.3468,22155.0
2025-04-01 10:20:00,83.72,83.75,83.31,83.57,44683.0,83.2872,83.317,82.8793,83.1379,44683.0
2025-04-01 10:30:00,83.57,84.27,83.57,84.17,23749.0,83.1379,83.8343,83.1379,83.7348,23749.0
2025-04-01 10:40:00,84.11,84.38,84.0,84.13,20279.0,83.6751,83.9437,83.5657,83.695,20279.0
2025-04-01 10:50:00,84.09,84.45,84.07,84.45,15080.0,83.6552,84.0134,83.6353,84.0134,15080.0
2025-04-01 11:00:00,84.45,85.11,84.45,85.11,42071.0,84.0134,84.67,84.0134,84.67,42071.0
2025-04-01 11:10:00,85.14,85.29,85.0,85.29,13956.0,84.6998,84.849,84.5605,84.849,13956.0
2025-04-01 11:20:00,85.25,85.25,84.75,84.75,13546.0,84.8092,84.8092,84.3118,84.3118,13546.0
2025-04-01 11:30:00,84.76,84.79,84.64,84.72,8180.0,84.3218,84.3516,84.2024,84.282,8180.0
2025-04-01 11:40:00,84.72,84.88,84.58,84.83,9095.0,84.282,84.4412,84.1427,84.3914,9095.0
2025-04-01 11:50:00,84.81,84.86,84.72,84.84,5592.0,84.3715,84.4213,84.282,84.4014,5592.0
2025-04-01 12:00:00,84.88,85.01,84.84,85.01,16182.0,84.4412,84.5705,84.4014,84.5705,16182.0
2025-04-01 12:10:00,85.0,85.13,84.91,85.13,12621.0,84.5605,84.6899,84.471,84.6899,12621.0
2025-04-01 12:20:00,85.11,85.23,84.78,84.78,14111.0,84.67,84.7893,84.3417,84.3417,14111.0
2025-04-01 12:30:00,84.85,84.86,84.62,84.71,13159.0,84.4113,84.4213,84.1825,84.272,13159.0
2025-04-01 12:40:00,84.72,84.87,84.67,84.86,39260.0,84.282,84.4312,84.2322,84.4213,39260.0
2025-04-01 12:50:00,84.86,85.09,84.85,85.04,7174.0,84.4213,84.6501,84.4113,84.6003,7174.0
2025-04-01 13:00:00,85.0,85.08,84.91,85.0,9383.0,84.5605,84.6401,84.471,84.5605,9383.0
2025-04-01 13:10:00,85.0,85.1,84.84,84.86,12964.0,84.5605,84.66,84.4014,84.4213,12964.0
2025-04-01 13:20:00,84.86,85.01,84.81,84.91,28797.0,84.4213,84.5705,84.3715,84.471,28797.0
2025-04-01 13:30:00,84.9,84.95,84.75,84.85,13467.0,84.4611,84.5108,84.3118,84.4113,13467.0
2025-04-01 13:40:00,84.85,85.0,84.81,84.91,32938.0,84.4113,84.5605,84.3715,84.471,32938.0
2025-04-01 13:50:00,84.92,85.04,84.68,84.7,13637.0,84.4809,84.6003,84.2422,84.2621,13637.0
2025-04-01 14:00:00,84.71,84.72,84.36,84.4,32704.0,84.272,84.282,83.9238,83.9636,32704.0
2025-04-01 14:10:00,84.4,84.5,84.32,84.4,21337.0,83.9636,84.0631,83.884,83.9636,21337.0
2025-04-01 14:20:00,84.38,84.41,84.17,84.21,25011.0,83.9437,83.9736,83.7348,83.7746,25011.0
2025-04-01 14:30:00,84.25,84.39,84.09,84.09,20566.0,83.8144,83.9537,83.6552,83.6552,20566.0
2025-04-01 14:40:00,84.09,84.36,84.08,84.18,14365.0,83.6552,83.9238,83.6453,83.7448,14365.0
2025-04-01 14:50:00,84.18,84.4,84.09,84.38,11311.0,83.7448,83.9636,83.6552,83.9437,11311.0
2025-04-01 15:00:00,84.37,84.5,84.36,84.39,12575.0,83.9338,84.0631,83.9238,83.9537,12575.0
2025-04-01 15:10:00,84.37,84.54,84.35,84.4,10161.0,83.9338,84.1029,83.9139,83.9636,10161.0
2025-04-01 15:20:00,84.38,84.56,84.36,84.39,15374.0,83.9437,84.1228,83.9238,83.9537,15374.0
2025-04-01 15:30:00,84.37,84.65,84.26,84.59,58335.0,83.9338,84.2123,83.8244,84.1527,58335.0
2025-04-01 15:40:00,84.59,84.77,84.59,84.73,29231.0,84.1527,84.3317,84.1527,84.2919,29231.0
2025-04-01 15:50:00,84.74,84.96,84.49,84.57,280633.0,84.3019,84.5207,84.0532,84.1328,280633.0
2025-04-02 09:30:00,83.74,84.98,83.52,84.88,31815.0,83.307,84.5406,83.0882,84.4412,31815.0
2025-04-02 09:40:00,84.89,85.15,84.24,84.75,16115.0,84.4511,84.7098,83.8045,84.3118,16115.0
2025-04-02 09:50:00,84.68,84.79,84.23,84.38,19884.0,84.2422,84.3516,83.7945,83.9437,19884.0
2025-04-02 10:00:00,84.23,84.5,84.03,84.14,20301.0,83.7945,84.0631,83.5955,83.705,20301.0
2025-04-02 10:10:00,84.22,84.25,83.99,84.22,13241.0,83.7846,83.8144,83.5558,83.7846,13241.0
2025-04-02 10:20:00,84.23,84.48,84.19,84.34,12725.0,83.7945,84.0432,83.7547,83.9039,12725.0
2025-04-02 10:30:00,84.34,84.43,84.28,84.39,11533.0,83.9039,83.9935,83.8443,83.9537,11533.0
2025-04-02 10:40:00,84.39,84.46,84.27,84.36,8314.0,83.9537,84.0233,83.8343,83.9238,8314.0
2025-04-02 10:50:00,84.39,84.54,84.34,84.53,12790.0,83.9537,84.1029,83.9039,84.093,12790.0
2025-04-02 11:00:00,84.54,84.58,84.39,84.42,14677.0,84.1029,84.1427,83.9537,83.9835,14677.0
2025-04-02 11:10:00,84.42,84.47,84.22,84.41,22706.0,83.9835,84.0333,83.7846,83.9736,22706.0
2025-04-02 11:20:00,84.37,84.72,84.37,84.71,7855.0,83.9338,84.282,83.9338,84.272,7855.0
2025-04-02 11:30:00,84.72,84.83,84.66,84.79,12496.0,84.282,84.3914,84.2223,84.3516,12496.0
2025-04-02 11:40:00,84.79,84.83,84.52,84.55,26299.0,84.3516,84.3914,84.083,84.1129,26299.0
2025-04-02 11:50:00,84.56,84.58,84.44,84.53,13067.0,84.1228,84.1427,84.0034,84.093,13067.0
2025-04-02 12:00:00,84.52,84.59,84.49,84.53,9552.0,84.083,84.1527,84.0532,84.093,9552.0
2025-04-02 12:10:00,84.56,84.83,84.56,84.7,16638.0,84.1228,84.3914,84.1228,84.2621,16638.0
2025-04-02 12:20:00,84.77,85.16,84.72,85.14,10448.0,84.3317,84.7197,84.282,84.6998,10448.0
2025-04-02 12:30:00,85.12,85.31,85.09,85.28,15603.0,84.6799,84.8689,84.6501,84.8391,15603.0
2025-04-02 12:40:00,85.23,85.69,85.23,85.69,15771.0,84.7893,85.247,84.7893,85.247,15771.0
2025-04-02 12:50:00,85.7,85.86,85.62,85.81,27407.0,85.2569,85.4161,85.1773,85.3663,27407.0
2025-04-02 13:00:00,85.86,86.22,85.86,86.13,19523.0,85.4161,85.7742,85.4161,85.6847,19523.0
2025-04-02 13:10:00,86.12,86.34,86.0,86.01,16660.0,85.6747,85.8936,85.5554,85.5653,16660.0
2025-04-02 13:20:00,85.97,86.01,85.55,85.55,23556.0,85.5255,85.5653,85.1077,85.1077,23556.0
2025-04-02 13:30:00,85.52,85.52,85.14,85.16,18881.0,85.0778,85.0778,84.6998,84.7197,18881.0
2025-04-02 13:40:00,85.21,85.21,84.99,85.04,16745.0,84.7694,84.7694,84.5506,84.6003,16745.0
2025-04-02 13:50:00,85.0,85.24,84.96,85.14,22484.0,84.5605,84.7993,84.5207,84.6998,22484.0
2025-04-02 14:00:00,85.15,85.27,84.94,85.07,18761.0,84.7098,84.8291,84.5008,84.6302,18761.0
2025-04-02 14:10:00,85.09,85.24,85.05,85.09,24388.0,84.6501,84.7993,84.6103,84.6501,24388.0
2025-04-02 14:20:00,85.09,85.13,84.92,84.98,57993.0,84.6501,84.6899,84.4809,84.5406,57993.0
2025-04-02 14:30:00,84.97,85.35,84.94,85.32,16175.0,84.5307,84.9087,84.5008,84.8789,16175.0
2025-04-02 14:40:00,85.32,85.38,85.2,85.28,12125.0,84.8789,84.9386,84.7595,84.8391,12125.0
2025-04-02 14:50:00,85.28,85.28,84.99,85.0,19823.0,84.8391,84.8391,84.5506,84.5605,19823.0
2025-04-02 15:00:00,85.0,85.25,84.99,85.16,15501.0,84.5605,84.8092,84.5506,84.7197,15501.0
2025-04-02 15:10:00,85.09,85.16,84.95,84.98,24335.0,84.6501,84.7197,84.5108,84.5406,24335.0
2025-04-02 15:20:00,85.01,85.3,84.89,85.21,20926.0,84.5705,84.859,84.4511,84.7694,20926.0
2025-04-02 15:30:00,85.19,85.4,85.11,85.32,20277.0,84.7496,84.9585,84.67,84.8789,20277.0
2025-04-02 15:40:00,85.28,85.54,85.27,85.42,35074.0,84.8391,85.0977,84.8291,84.9784,35074.0
2025-04-02 15:50:00,85.48,85.67,85.33,85.52,286458.0,85.0381,85.2271,84.8888,85.0778,286458.0
2025-04-03 09:30:00,80.18,81.16,78.21,78.99,299625.0,79.7655,80.7404,77.8056,78.5816,299625.0
2025-04-03 09:40:00,78.85,78.94,76.4,76.54,302712.0,78.4423,78.5319,76.005,76.1443,302712.0
2025-04-03 09:50:00,76.54,76.88,75.19,75.48,561126.0,76.1443,76.4825,74.8013,75.0898,561126.0
2025-04-03 10:00:00,75.48,75.59,74.61,74.61,215265.0,75.0898,75.1992,74.2243,74.2243,215265.0
2025-04-03 10:10:00,74.65,74.97,74.22,74.28,139726.0,74.264,74.5824,73.8363,73.896,139726.0
2025-04-03 10:20:00,74.39,74.62,73.12,73.49,196697.0,74.0054,74.2342,72.742,73.11,196697.0
2025-04-03 10:30:00,73.53,73.92,73.12,73.18,178033.0,73.1498,73.5378,72.742,72.8016,178033.0
2025-04-03 10:40:00,73.18,73.62,72.81,72.83,147929.0,72.8016,73.2394,72.4336,72.4535,147929.0
2025-04-03 10:50:00,72.83,73.61,72.78,73.05,114677.0,72.4535,73.2294,72.4037,72.6723,114677.0
2025-04-03 11:00:00,73.04,73.46,72.36,72.53,99084.0,72.6624,73.0802,71.9859,72.155,99084.0
2025-04-03 11:10:00,72.52,72.73,72.35,72.42,97319.0,72.1451,72.354,71.9759,72.0456,97319.0
2025-04-03 11:20:00,72.42,72.94,72.11,72.86,208813.0,72.0456,72.5629,71.7372,72.4833,208813.0
2025-04-03 11:30:00,72.87,74.14,72.86,73.92,210547.0,72.4932,73.7567,72.4833,73.5378,210547.0
2025-04-03 11:40:00,73.89,74.23,73.27,73.37,95022.0,73.508,73.8462,72.8912,72.9907,95022.0
2025-04-03 11:50:00,73.36,74.13,73.19,73.65,122268.0,72.9807,73.7467,72.8116,73.2692,122268.0
2025-04-03 12:00:00,73.68,74.0,73.68,73.73,58370.0,73.2991,73.6174,73.2991,73.3488,58370.0
2025-04-03 12:10:00,73.74,73.95,73.64,73.88,54552.0,73.3588,73.5677,73.2593,73.498,54552.0
2025-04-03 12:20:00,73.86,74.46,73.73,74.36,136899.0,73.4781,74.075,73.3488,73.9755,136899.0
2025-04-03 12:30:00,74.38,74.46,74.09,74.25,189777.0,73.9954,74.075,73.7069,73.8661,189777.0
2025-04-03 12:40:00,74.27,74.74,73.95,74.04,122722.0,73.886,74.3536,73.5677,73.6572,122722.0
2025-04-03 12:50:00,74.03,74.03,73.14,73.15,503926.0,73.6473,73.6473,72.7619,72.7718,503926.0
2025-04-03 13:00:00,73.15,73.9,73.1,73.74,112028.0,72.7718,73.5179,72.7221,73.3588,112028.0
2025-04-03 13:10:00,73.74,74.28,73.55,74.14,198466.0,73.3588,73.896,73.1697,73.7567,198466.0
2025-04-03 13:20:00,74.23,74.34,73.87,74.28,124292.0,73.8462,73.9556,73.4881,73.896,124292.0
2025-04-03 13:30:00,74.27,74.6,74.01,74.47,65607.0,73.886,74.2143,73.6274,74.085,65607.0
2025-04-03 13:40:00,74.48,74.84,74.47,74.79,93605.0,74.0949,74.4531,74.085,74.4033,93605.0
2025-04-03 13:50:00,74.8,74.9,74.62,74.73,83459.0,74.4133,74.5128,74.2342,74.3436,83459.0
2025-04-03 14:00:00,74.7,74.76,74.26,74.57,110925.0,74.3138,74.3735,73.8761,74.1845,110925.0
2025-04-03 14:10:00,74.56,74.57,73.64,73.72,145077.0,74.1745,74.1845,73.2593,73.3389,145077.0
2025-04-03 14:20:00,73.71,74.02,73.43,73.44,120157.0,73.3289,73.6373,73.0504,73.0603,120157.0
2025-04-03 14:30:00,73.44,73.48,73.0,73.25,113063.0,73.0603,73.1001,72.6226,72.8713,113063.0
2025-04-03 14:40:00,73.24,73.4,73.04,73.17,123903.0,72.8613,73.0205,72.6624,72.7917,123903.0
2025-04-03 14:50:00,73.2,73.79,73.19,73.57,89668.0,72.8215,73.4085,72.8116,73.1896,89668.0
2025-04-03 15:00:00,73.53,73.97,73.46,73.56,88740.0,73.1498,73.5876,73.0802,73.1797,88740.0
2025-04-03 15:10:00,73.55,73.57,72.77,72.93,173333.0,73.1697,73.1896,72.3938,72.5529,173333.0
2025-04-03 15:20:00,72.96,73.01,72.48,72.84,316471.0,72.5828,72.6325,72.1053,72.4634,316471.0
2025-04-03 15:30:00,72.85,73.0,72.12,72.42,421094.0,72.4734,72.6226,71.7471,72.0456,421094.0
2025-04-03 15:40:00,72.41,72.5,71.87,71.87,232078.0,72.0356,72.1252,71.4984,71.4984,232078.0
2025-04-03 15:50:00,71.88,72.13,71.28,71.5,928902.0,71.5084,71.7571,70.9115,71.1303,928902.0
2025-04-04 09:30:00,68.66,68.68,67.0,67.62,228219.0,68.305,68.3249,66.6536,67.2704,228219.0
2025-04-04 09:40:00,67.53,67.53,66.32,66.41,277224.0,67.1809,67.1809,65.9771,66.0666,277224.0
2025-04-04 09:50:00,66.41,67.03,66.16,66.99,175610.0,66.0666,66.6834,65.8179,66.6436,175610.0
2025-04-04 10:00:00,66.96,67.89,66.32,66.4,113865.0,66.6138,67.539,65.9771,66.0567,113865.0
2025-04-04 10:10:00,66.43,66.48,65.62,66.15,245924.0,66.0865,66.1363,65.2807,65.808,245924.0
2025-04-04 10:20:00,66.15,66.43,65.79,65.99,164691.0,65.808,66.0865,65.4499,65.6488,164691.0
2025-04-04 10:30:00,66.0,66.23,65.26,65.57,398108.0,65.6588,65.8876,64.9226,65.231,398108.0
2025-04-04 10:40:00,65.57,65.61,64.45,64.5,221730.0,65.231,65.2708,64.1168,64.1665,221730.0
2025-04-04 10:50:00,64.48,65.0,63.95,64.67,309858.0,64.1466,64.6639,63.6194,64.3356,309858.0
2025-04-04 11:00:00,64.64,66.3,64.62,66.27,313261.0,64.3058,65.9572,64.2859,65.9274,313261.0
2025-04-04 11:10:00,66.3,67.42,66.17,67.34,137259.0,65.9572,67.0714,65.8279,66.9918,137259.0
2025-04-04 11:20:00,67.42,68.2,66.24,66.31,107549.0,67.0714,67.8474,65.8975,65.9672,107549.0
2025-04-04 11:30:00,66.36,66.66,65.83,65.97,202415.0,66.0169,66.3154,65.4896,65.6289,202415.0
2025-04-04 11:40:00,66.08,66.28,65.7,66.17,129486.0,65.7384,65.9373,65.3603,65.8279,129486.0
2025-04-04 11:50:00,66.16,66.32,65.59,65.92,102744.0,65.8179,65.9771,65.2509,65.5792,102744.0
2025-04-04 12:00:00,65.93,66.3,65.83,65.95,59811.0,65.5891,65.9572,65.4896,65.609,59811.0
2025-04-04 12:10:00,66.0,66.4,65.47,65.48,50657.0,65.6588,66.0567,65.1315,65.1415,50657.0
2025-04-04 12:20:00,65.53,65.6,65.24,65.39,69312.0,65.1912,65.2608,64.9027,65.0519,69312.0
2025-04-04 12:30:00,65.4,66.03,65.22,65.92,110341.0,65.0619,65.6886,64.8828,65.5792,110341.0
2025-04-04 12:40:00,65.98,66.02,65.26,65.59,47614.0,65.6389,65.6787,64.9226,65.2509,47614.0
2025-04-04 12:50:00,65.62,65.89,65.35,65.83,105407.0,65.2807,65.5493,65.0121,65.4896,105407.0
2025-04-04 13:00:00,65.78,66.21,65.77,65.99,133681.0,65.4399,65.8677,65.43,65.6488,133681.0
2025-04-04 13:10:00,66.01,66.01,65.23,65.44,59845.0,65.6687,65.6687,64.8927,65.1017,59845.0
2025-04-04 13:20:00,65.44,65.58,65.32,65.53,197913.0,65.1017,65.2409,64.9823,65.1912,197913.0
2025-04-04 13:30:00,65.5,66.15,64.97,66.06,122916.0,65.1614,65.808,64.6341,65.7185,122916.0
2025-04-04 13:40:00,66.04,66.14,65.75,66.06,137391.0,65.6986,65.798,65.4101,65.7185,137391.0
2025-04-04 13:50:00,66.08,66.48,65.77,66.38,131477.0,65.7384,66.1363,65.43,66.0368,131477.0
2025-04-04 14:00:00,66.38,66.85,66.36,66.85,134336.0,66.0368,66.5044,66.0169,66.5044,134336.0
2025-04-04 14:10:00,66.81,66.98,66.0,66.05,160453.0,66.4646,66.6337,65.6588,65.7085,160453.0
2025-04-04 14:20:00,66.05,66.28,65.55,65.81,196355.0,65.7085,65.9373,65.2111,65.4698,196355.0
2025-04-04 14:30:00,65.81,66.3,65.77,66.01,96068.0,65.4698,65.9572,65.43,65.6687,96068.0
2025-04-04 14:40:00,66.01,66.03,65.15,65.93,96292.0,65.6687,65.6886,64.8132,65.5891,96292.0
2025-04-04 14:50:00,65.91,66.15,65.58,65.78,82523.0,65.5692,65.808,65.2409,65.4399,82523.0
2025-04-04 15:00:00,65.78,65.93,65.38,65.87,103991.0,65.4399,65.5891,65.042,65.5294,103991.0
2025-04-04 15:10:00,65.87,66.72,65.83,66.3,91853.0,65.5294,66.375,65.4896,65.9572,91853.0
2025-04-04 15:20:00,66.3,67.08,66.3,66.82,101921.0,65.9572,66.7332,65.9572,66.4745,101921.0
2025-04-04 15:30:00,66.83,67.53,66.77,67.23,106421.0,66.4845,67.1809,66.4248,66.8824,106421.0
2025-04-04 15:40:00,67.23,67.42,66.68,66.72,187085.0,66.8824,67.0714,66.3353,66.375,187085.0
2025-04-04 15:50:00,66.72,66.94,66.27,66.75,630524.0,66.375,66.5939,65.9274,66.4049,630524.0
2025-04-07 09:30:00,65.0,65.56,64.46,65.21,106934.0,64.6639,65.221,64.1267,64.8729,106934.0
2025-04-07 09:40:00,65.1,65.67,64.18,65.61,80566.0,64.7634,65.3305,63.8482,65.2708,80566.0
2025-04-07 09:50:00,65.65,67.78,65.6,67.6,148501.0,65.3106,67.4296,65.2608,67.2505,148501.0
2025-04-07 10:00:00,67.53,67.82,66.66,67.75,123283.0,67.1809,67.4694,66.3154,67.3997,123283.0
2025-04-07 10:10:00,67.72,72.56,67.72,70.52,498204.0,67.3699,72.1849,67.3699,70.1554,498204.0
2025-04-07 10:20:00,70.44,70.47,67.13,67.44,194745.0,70.0758,70.1057,66.7829,67.0913,194745.0
2025-04-07 10:30:00,67.58,68.43,66.04,66.47,165622.0,67.2306,68.0762,65.6986,66.1263,165622.0
2025-04-07 10:40:00,66.5,67.97,66.38,67.65,84212.0,66.1562,67.6186,66.0368,67.3002,84212.0
2025-04-07 10:50:00,67.76,69.38,67.64,68.99,62548.0,67.4097,69.0213,67.2903,68.6333,62548.0
2025-04-07 11:00:00,68.96,69.69,67.8,68.0,95722.0,68.6035,69.3297,67.4495,67.6484,95722.0
2025-04-07 11:10:00,67.94,68.37,66.81,67.31,149901.0,67.5887,68.0165,66.4646,66.962,149901.0
2025-04-07 11:20:00,67.21,67.63,66.27,66.49,60323.0,66.8625,67.2803,65.9274,66.1462,60323.0
2025-04-07 11:30:00,66.56,67.76,66.55,67.37,97114.0,66.2159,67.4097,66.2059,67.0217,97114.0
2025-04-07 11:40:00,67.33,68.15,67.3,67.81,22067.0,66.9819,67.7977,66.952,67.4594,22067.0
2025-04-07 11:50:00,67.78,67.98,66.84,66.94,33721.0,67.4296,67.6285,66.4944,66.5939,33721.0
2025-04-07 12:00:00,66.9,66.9,66.15,66.26,49723.0,66.5541,66.5541,65.808,65.9174,49723.0
2025-04-07 12:10:00,66.25,66.43,65.92,66.32,38795.0,65.9075,66.0865,65.5792,65.9771,38795.0
2025-04-07 12:20:00,66.33,67.05,65.95,66.9,53336.0,65.9871,66.7033,65.609,66.5541,53336.0
2025-04-07 12:30:00,66.9,67.57,66.81,66.98,255121.0,66.5541,67.2207,66.4646,66.6337,255121.0
2025-04-07 12:40:00,66.98,67.14,66.29,66.44,37943.0,66.6337,66.7929,65.9473,66.0965,37943.0
2025-04-07 12:50:00,66.44,66.56,65.82,66.16,110431.0,66.0965,66.2159,65.4797,65.8179,110431.0
2025-04-07 13:00:00,66.13,67.62,66.12,66.82,80551.0,65.7881,67.2704,65.7781,66.4745,80551.0
2025-04-07 13:10:00,66.76,67.79,66.55,67.43,140158.0,66.4148,67.4395,66.2059,67.0814,140158.0
2025-04-07 13:20:00,67.49,68.7,67.47,68.59,148694.0,67.1411,68.3448,67.1212,68.2354,148694.0
2025-04-07 13:30:00,68.55,68.55,67.55,68.31,129556.0,68.1956,68.1956,67.2008,67.9568,129556.0
2025-04-07 13:40:00,68.18,69.04,67.95,68.12,93488.0,67.8275,68.6831,67.5987,67.7678,93488.0
2025-04-07 13:50:00,68.06,68.43,67.86,68.35,96681.0,67.7081,68.0762,67.5092,67.9966,96681.0
2025-04-07 14:00:00,68.41,68.59,67.67,67.98,116392.0,68.0563,68.2354,67.3201,67.6285,116392.0
2025-04-07 14:10:00,67.98,68.53,67.55,68.29,66200.0,67.6285,68.1757,67.2008,67.9369,66200.0
2025-04-07 14:20:00,68.29,68.57,67.68,67.78,97294.0,67.9369,68.2155,67.3301,67.4296,97294.0
2025-04-07 14:30:00,67.78,68.8,67.78,68.78,170135.0,67.4296,68.4443,67.4296,68.4244,170135.0
2025-04-07 14:40:00,68.81,69.02,68.19,68.34,56403.0,68.4542,68.6632,67.8374,67.9867,56403.0
2025-04-07 14:50:00,68.33,68.38,67.2,67.59,38945.0,67.9767,68.0265,66.8526,67.2405,38945.0
2025-04-07 15:00:00,67.58,68.13,67.54,67.77,68138.0,67.2306,67.7778,67.1908,67.4196,68138.0
2025-04-07 15:10:00,67.78,68.54,67.72,68.5,77434.0,67.4296,68.1856,67.3699,68.1458,77434.0
2025-04-07 15:20:00,68.5,68.55,67.78,67.81,58499.0,68.1458,68.1956,67.4296,67.4594,58499.0
2025-04-07 15:30:00,67.82,68.91,67.82,68.61,132065.0,67.4694,68.5537,67.4694,68.2553,132065.0
2025-04-07 15:40:00,68.6,68.6,67.84,68.15,104158.0,68.2453,68.2453,67.4893,67.7977,104158.0
2025-04-07 15:50:00,68.1,68.72,67.79,68.65,437238.0,67.7479,68.3647,67.4395,68.2951,437238.0
2025-04-08 09:30:00,70.99,71.76,70.52,70.78,156728.0,70.623,71.389,70.1554,70.4141,156728.0
2025-04-08 09:40:00,70.8,71.77,70.6,71.38,210427.0,70.434,71.3989,70.235,71.011,210427.0
2025-04-08 09:50:00,71.33,72.08,71.3,71.61,94003.0,70.9612,71.7073,70.9314,71.2398,94003.0
2025-04-08 10:00:00,71.61,72.43,71.46,71.83,108035.0,71.2398,72.0555,71.0905,71.4586,108035.0
2025-04-08 10:10:00,71.78,72.34,71.4,71.98,100689.0,71.4089,71.966,71.0308,71.6079,100689.0
2025-04-08 10:20:00,71.91,72.13,71.47,71.7,40107.0,71.5382,71.7571,71.1005,71.3293,40107.0
2025-04-08 10:30:00,71.65,71.99,71.29,71.9,57867.0,71.2796,71.6178,70.9214,71.5283,57867.0
2025-04-08 10:40:00,71.9,71.99,71.49,71.5,118936.0,71.5283,71.6178,71.1204,71.1303,118936.0
2025-04-08 10:50:00,71.5,71.6,70.55,70.59,60291.0,71.1303,71.2298,70.1852,70.225,60291.0
2025-04-08 11:00:00,70.55,70.87,70.49,70.73,32356.0,70.1852,70.5036,70.1256,70.3643,32356.0
2025-04-08 11:10:00,70.74,70.83,70.39,70.61,174985.0,70.3743,70.4638,70.0261,70.2449,174985.0
2025-04-08 11:20:00,70.68,71.04,70.33,70.4,188230.0,70.3146,70.6727,69.9664,70.036,188230.0
2025-04-08 11:30:00,70.26,70.96,70.26,70.85,39067.0,69.8967,70.5931,69.8967,70.4837,39067.0
2025-04-08 11:40:00,70.84,70.96,70.35,70.35,399362.0,70.4737,70.5931,69.9863,69.9863,399362.0
2025-04-08 11:50:00,70.36,70.44,69.85,70.35,20524.0,69.9962,70.0758,69.4889,69.9863,20524.0
2025-04-08 12:00:00,70.37,70.47,70.02,70.02,21510.0,70.0062,70.1057,69.658,69.658,21510.0
2025-04-08 12:10:00,70.08,70.32,69.42,69.51,17034.0,69.7177,69.9564,69.0611,69.1506,17034.0
2025-04-08 12:20:00,69.43,69.44,68.76,69.09,38886.0,69.071,69.081,68.4045,68.7328,38886.0
2025-04-08 12:30:00,69.09,69.22,67.89,68.03,78165.0,68.7328,68.8621,67.539,67.6783,78165.0
2025-04-08 12:40:00,68.03,68.69,67.71,68.37,116698.0,67.6783,68.3349,67.3599,68.0165,116698.0
2025-04-08 12:50:00,68.28,68.54,67.96,68.01,46077.0,67.927,68.1856,67.6086,67.6584,46077.0
2025-04-08 13:00:00,68.06,68.09,67.39,67.47,54433.0,67.7081,67.738,67.0416,67.1212,54433.0
2025-04-08 13:10:00,67.5,67.8,67.17,67.54,71475.0,67.151,67.4495,66.8227,67.1908,71475.0
2025-04-08 13:20:00,67.53,67.53,66.97,67.09,72517.0,67.1809,67.1809,66.6238,66.7431,72517.0
2025-04-08 13:30:00,67.04,67.81,66.95,67.59,96129.0,66.6934,67.4594,66.6039,67.2405,96129.0
2025-04-08 13:40:00,67.59,68.44,67.58,67.94,53984.0,67.2405,68.0862,67.2306,67.5887,53984.0
2025-04-08 13:50:00,67.83,68.18,67.78,68.06,19136.0,67.4793,67.8275,67.4296,67.7081,19136.0
2025-04-08 14:00:00,68.03,68.09,67.6,67.6,31168.0,67.6783,67.738,67.2505,67.2505,31168.0
2025-04-08 14:10:00,67.72,68.27,67.65,68.2,19107.0,67.3699,67.917,67.3002,67.8474,19107.0
2025-04-08 14:20:00,68.16,68.19,67.5,67.53,27984.0,67.8076,67.8374,67.151,67.1809,27984.0
2025-04-08 14:30:00,67.52,68.62,67.51,67.77,81995.0,67.1709,68.2652,67.161,67.4196,81995.0
2025-04-08 14:40:00,67.77,67.88,67.39,67.75,33351.0,67.4196,67.529,67.0416,67.3997,33351.0
2025-04-08 14:50:00,67.75,67.83,67.38,67.38,25618.0,67.3997,67.4793,67.0316,67.0316,25618.0
2025-04-08 15:00:00,67.38,67.46,66.76,66.77,30722.0,67.0316,67.1112,66.4148,66.4248,30722.0
2025-04-08 15:10:00,66.77,66.88,66.3,66.39,77669.0,66.4248,66.5342,65.9572,66.0468,77669.0
2025-04-08 15:20:00,66.39,67.06,66.37,66.86,165193.0,66.0468,66.7133,66.0269,66.5143,165193.0
2025-04-08 15:30:00,66.86,66.86,65.68,65.72,177926.0,66.5143,66.5143,65.3404,65.3802,177926.0
2025-04-08 15:40:00,65.72,66.18,65.4,65.48,142613.0,65.3802,65.8378,65.0619,65.1415,142613.0
2025-04-08 15:50:00,65.52,66.72,65.52,66.63,443878.0,65.1812,66.375,65.1812,66.2855,443878.0
2025-04-09 09:30:00,65.74,66.21,64.61,66.02,149697.0,65.4001,65.8677,64.276,65.6787,149697.0
2025-04-09 09:40:00,66.1,66.61,64.2,64.68,156325.0,65.7583,66.2656,63.8681,64.3456,156325.0
2025-04-09 09:50:00,64.67,65.25,64.36,64.86,180409.0,64.3356,64.9126,64.0272,64.5247,180409.0
2025-04-09 10:00:00,64.88,65.86,64.36,64.41,183822.0,64.5446,65.5195,64.0272,64.077,183822.0
2025-04-09 10:10:00,64.34,64.97,64.34,64.97,33393.0,64.0074,64.6341,64.0074,64.6341,33393.0
2025-04-09 10:20:00,64.91,65.12,64.31,64.78,65615.0,64.5744,64.7833,63.9775,64.4451,65615.0
2025-04-09 10:30:00,64.78,65.3,64.59,64.94,94482.0,64.4451,64.9624,64.2561,64.6042,94482.0
2025-04-09 10:40:00,64.95,65.01,64.33,64.33,79636.0,64.6142,64.6739,63.9974,63.9974,79636.0
2025-04-09 10:50:00,64.41,64.42,63.47,63.57,183801.0,64.077,64.0869,63.1418,63.2413,183801.0
2025-04-09 11:00:00,63.56,63.73,63.19,63.68,400913.0,63.2314,63.4005,62.8633,63.3508,400913.0
2025-04-09 11:10:00,63.73,64.23,63.55,64.11,223241.0,63.4005,63.8979,63.2214,63.7785,223241.0
2025-04-09 11:20:00,64.11,64.59,63.97,64.27,53417.0,63.7785,64.2561,63.6393,63.9377,53417.0
2025-04-09 11:30:00,64.28,64.39,63.55,63.61,68572.0,63.9477,64.0571,63.2214,63.2811,68572.0
2025-04-09 11:40:00,63.61,64.29,63.4,64.01,136181.0,63.2811,63.9576,63.0722,63.6791,136181.0
2025-04-09 11:50:00,63.96,64.27,63.55,63.55,53378.0,63.6293,63.9377,63.2214,63.2214,53378.0
2025-04-09 12:00:00,63.55,64.0,63.5,63.87,70943.0,63.2214,63.6691,63.1717,63.5398,70943.0
2025-04-09 12:10:00,63.89,64.53,63.84,64.2,68585.0,63.5597,64.1964,63.5099,63.8681,68585.0
2025-04-09 12:20:00,64.22,64.33,63.77,63.83,55418.0,63.888,63.9974,63.4403,63.5,55418.0
2025-04-09 12:30:00,63.87,64.07,63.67,63.97,52593.0,63.5398,63.7387,63.3408,63.6393,52593.0
2025-04-09 12:40:00,63.97,64.12,63.78,63.98,49968.0,63.6393,63.7885,63.4502,63.6492,49968.0
2025-04-09 12:50:00,63.99,64.51,63.94,64.1,64530.0,63.6592,64.1765,63.6094,63.7686,64530.0
2025-04-09 13:00:00,64.19,65.05,64.11,64.19,75305.0,63.8581,64.7137,63.7785,63.8581,75305.0
2025-04-09 13:10:00,64.19,65.8,63.44,65.75,137626.0,63.8581,65.4598,63.112,65.4101,137626.0
2025-04-09 13:20:00,65.79,72.29,65.23,70.59,908350.0,65.4499,71.9162,64.8927,70.225,908350.0
2025-04-09 13:30:00,70.68,73.48,70.12,70.88,564367.0,70.3146,73.1001,69.7575,70.5135,564367.0
2025-04-09 13:40:00,70.79,71.87,69.32,71.42,257374.0,70.424,71.4984,68.9616,71.0507,257374.0
2025-04-09 13:50:00,71.38,73.37,70.95,72.92,174583.0,71.011,72.9907,70.5832,72.543,174583.0
2025-04-09 14:00:00,72.92,74.27,72.37,73.25,240756.0,72.543,73.886,71.9958,72.8713,240756.0
2025-04-09 14:10:00,73.38,74.46,73.13,73.39,161896.0,73.0006,74.075,72.7519,73.0106,161896.0
2025-04-09 14:20:00,73.3,76.02,73.11,74.95,286164.0,72.921,75.627,72.732,74.5625,286164.0
2025-04-09 14:30:00,74.95,75.4,73.03,73.83,134181.0,74.5625,75.0102,72.6524,73.4483,134181.0
2025-04-09 14:40:00,73.85,73.98,72.32,72.95,110391.0,73.4682,73.5975,71.9461,72.5728,110391.0
2025-04-09 14:50:00,72.87,73.77,71.99,72.03,106956.0,72.4932,73.3886,71.6178,71.6576,106956.0
2025-04-09 15:00:00,72.01,72.92,71.6,72.61,89786.0,71.6377,72.543,71.2298,72.2346,89786.0
2025-04-09 15:10:00,72.7,73.72,72.67,73.56,85310.0,72.3241,73.3389,72.2943,73.1797,85310.0
2025-04-09 15:20:00,73.6,74.02,73.12,73.84,108198.0,73.2195,73.6373,72.742,73.4582,108198.0
2025-04-09 15:30:00,73.84,74.15,72.73,73.82,251506.0,73.4582,73.7666,72.354,73.4383,251506.0
2025-04-09 15:40:00,73.82,73.91,72.99,73.74,250468.0,73.4383,73.5279,72.6126,73.3588,250468.0
2025-04-09 15:50:00,73.86,74.8,73.76,74.28,816314.0,73.4781,74.4133,73.3786,73.896,816314.0
2025-04-10 09:30:00,71.76,72.29,71.02,71.67,134172.0,71.389,71.9162,70.6528,71.2995,134172.0
2025-04-10 09:40:00,71.44,71.98,71.0,71.8,65054.0,71.0706,71.6079,70.6329,71.4288,65054.0
2025-04-10 09:50:00,71.75,71.99,71.08,71.24,48762.0,71.379,71.6178,70.7125,70.8717,48762.0
2025-04-10 10:00:00,71.22,71.35,70.58,70.95,121470.0,70.8518,70.9811,70.2151,70.5832,121470.0
2025-04-10 10:10:00,70.92,71.68,70.5,71.36,71588.0,70.5533,71.3094,70.1355,70.9911,71588.0
2025-04-10 10:20:00,71.42,72.22,71.25,71.94,103029.0,71.0507,71.8466,70.8816,71.5681,103029.0
2025-04-10 10:30:00,71.98,72.48,71.85,71.98,101409.0,71.6079,72.1053,71.4785,71.6079,101409.0
2025-04-10 10:40:00,72.07,72.17,71.33,71.43,100239.0,71.6974,71.7969,70.9612,71.0607,100239.0
2025-04-10 10:50:00,71.39,71.74,71.04,71.11,58902.0,71.0209,71.3691,70.6727,70.7423,58902.0
2025-04-10 11:00:00,71.11,71.73,71.0,71.73,26357.0,70.7423,71.3591,70.6329,71.3591,26357.0
2025-04-10 11:10:00,71.75,71.75,70.95,71.02,138247.0,71.379,71.379,70.5832,70.6528,138247.0
2025-04-10 11:20:00,70.99,71.16,70.75,70.77,95626.0,70.623,70.7921,70.3842,70.4041,95626.0
2025-04-10 11:30:00,70.77,70.86,70.55,70.57,23701.0,70.4041,70.4936,70.1852,70.2051,23701.0
2025-04-10 11:40:00,70.54,70.7,70.24,70.49,54644.0,70.1753,70.3345,69.8768,70.1256,54644.0
2025-04-10 11:50:00,70.51,70.63,70.0,70.17,45126.0,70.1455,70.2648,69.6381,69.8072,45126.0
2025-04-10 12:00:00,70.26,70.57,69.88,70.25,48583.0,69.8967,70.2051,69.5187,69.8868,48583.0
2025-04-10 12:10:00,70.21,70.44,69.75,69.85,103041.0,69.847,70.0758,69.3894,69.4889,103041.0
2025-04-10 12:20:00,69.82,69.85,69.19,69.61,44489.0,69.459,69.4889,68.8323,69.2501,44489.0
2025-04-10 12:30:00,69.54,70.99,69.54,70.75,54182.0,69.1805,70.623,69.1805,70.3842,54182.0
2025-04-10 12:40:00,70.69,71.21,70.5,71.05,52896.0,70.3245,70.8418,70.1355,70.6827,52896.0
2025-04-10 12:50:00,71.02,71.3,70.58,70.94,41458.0,70.6528,70.9314,70.2151,70.5732,41458.0
2025-04-10 13:00:00,70.82,71.48,69.8,69.84,146230.0,70.4538,71.1104,69.4391,69.4789,146230.0
2025-04-10 13:10:00,69.84,69.86,69.16,69.82,75492.0,69.4789,69.4988,68.8024,69.459,75492.0
2025-04-10 13:20:00,69.77,70.46,69.38,70.42,63312.0,69.4093,70.0957,69.0213,70.0559,63312.0
2025-04-10 13:30:00,70.36,71.07,70.19,70.67,63820.0,69.9962,70.7026,69.8271,70.3046,63820.0
2025-04-10 13:40:00,70.76,71.57,70.53,71.14,31740.0,70.3942,71.2,70.1653,70.7722,31740.0
2025-04-10 13:50:00,71.14,71.82,70.9,71.69,40635.0,70.7722,71.4487,70.5334,71.3193,40635.0
2025-04-10 14:00:00,71.61,72.12,71.28,71.31,65639.0,71.2398,71.7471,70.9115,70.9413,65639.0
2025-04-10 14:10:00,71.34,71.36,70.83,71.13,28547.0,70.9712,70.9911,70.4638,70.7622,28547.0
2025-04-10 14:20:00,71.25,72.04,71.24,71.94,42462.0,70.8816,71.6675,70.8717,71.5681,42462.0
2025-04-10 14:30:00,71.88,72.1,71.42,71.78,40761.0,71.5084,71.7272,71.0507,71.4089,40761.0
2025-04-10 14:40:00,71.78,72.15,71.28,71.42,54958.0,71.4089,71.777,70.9115,71.0507,54958.0
2025-04-10 14:50:00,71.5,71.7,70.94,71.34,100195.0,71.1303,71.3293,70.5732,70.9712,100195.0
2025-04-10 15:00:00,71.33,71.86,70.83,70.97,36683.0,70.9612,71.4885,70.4638,70.6031,36683.0
2025-04-10 15:10:00,71.03,71.17,70.73,70.96,59202.0,70.6628,70.802,70.3643,70.5931,59202.0
2025-04-10 15:20:00,70.98,71.3,69.96,70.07,114781.0,70.613,70.9314,69.5983,69.7077,114781.0
2025-04-10 15:30:00,70.04,70.31,69.63,69.68,270164.0,69.6779,69.9465,69.27,69.3197,270164.0
2025-04-10 15:40:00,69.68,69.77,68.65,69.01,233274.0,69.3197,69.4093,68.2951,68.6532,233274.0
2025-04-10 15:50:00,68.83,70.04,68.81,69.73,410903.0,68.4741,69.6779,68.4542,69.3695,410903.0
2025-04-11 09:30:00,69.23,69.54,67.63,68.36,105341.0,68.8721,69.1805,67.2803,68.0066,105341.0
2025-04-11 09:40:00,68.47,69.18,67.83,68.72,79130.0,68.116,68.8223,67.4793,68.3647,79130.0
2025-04-11 09:50:00,68.67,69.89,68.5,68.92,97234.0,68.315,69.5287,68.1458,68.5637,97234.0
2025-04-11 10:00:00,68.83,69.76,68.55,69.75,53892.0,68.4741,69.3993,68.1956,69.3894,53892.0
2025-04-11 10:10:00,69.63,70.02,68.65,68.72,56452.0,69.27,69.658,68.2951,68.3647,56452.0
2025-04-11 10:20:00,68.65,68.97,68.26,68.7,130461.0,68.2951,68.6134,67.9071,68.3448,130461.0
2025-04-11 10:30:00,68.69,69.25,68.52,69.23,51649.0,68.3349,68.892,68.1657,68.8721,51649.0
2025-04-11 10:40:00,69.17,69.68,69.07,69.19,74231.0,68.8124,69.3197,68.7129,68.8323,74231.0
2025-04-11 10:50:00,69.18,69.2,68.46,68.53,23189.0,68.8223,68.8422,68.106,68.1757,23189.0
2025-04-11 11:00:00,68.46,69.25,68.19,68.53,47043.0,68.106,68.892,67.8374,68.1757,47043.0
2025-04-11 11:10:00,68.53,68.61,68.18,68.27,28853.0,68.1757,68.2553,67.8275,67.917,28853.0
2025-04-11 11:20:00,68.33,68.46,67.94,68.39,32778.0,67.9767,68.106,67.5887,68.0364,32778.0
2025-04-11 11:30:00,68.38,68.76,68.36,68.73,28522.0,68.0265,68.4045,68.0066,68.3747,28522.0
2025-04-11 11:40:00,68.72,68.95,68.37,68.95,116470.0,68.3647,68.5935,68.0165,68.5935,116470.0
2025-04-11 11:50:00,68.91,69.06,68.64,68.97,20377.0,68.5537,68.7029,68.2851,68.6134,20377.0
2025-04-11 12:00:00,69.02,69.27,68.88,69.07,26003.0,68.6632,68.9119,68.5239,68.7129,26003.0
2025-04-11 12:10:00,69.07,69.23,68.96,69.22,34424.0,68.7129,68.8721,68.6035,68.8621,34424.0
2025-04-11 12:20:00,69.22,69.25,68.82,69.17,31818.0,68.8621,68.892,68.4642,68.8124,31818.0
2025-04-11 12:30:00,69.17,70.01,69.16,69.88,28945.0,68.8124,69.648,68.8024,69.5187,28945.0
2025-04-11 12:40:00,69.87,70.53,69.7,70.43,33164.0,69.5088,70.1653,69.3396,70.0659,33164.0
2025-04-11 12:50:00,70.52,70.58,70.15,70.31,40475.0,70.1554,70.2151,69.7873,69.9465,40475.0
2025-04-11 13:00:00,70.31,70.34,69.86,69.97,79462.0,69.9465,69.9763,69.4988,69.6082,79462.0
2025-04-11 13:10:00,69.96,69.96,69.47,69.59,29524.0,69.5983,69.5983,69.1108,69.2302,29524.0
2025-04-11 13:20:00,69.59,69.75,69.44,69.57,47654.0,69.2302,69.3894,69.081,69.2103,47654.0
2025-04-11 13:30:00,69.64,70.3,69.4,70.26,40327.0,69.2799,69.9365,69.0412,69.8967,40327.0
2025-04-11 13:40:00,70.26,71.09,70.19,70.87,34627.0,69.8967,70.7225,69.8271,70.5036,34627.0
2025-04-11 13:50:00,70.98,71.15,70.75,70.81,49185.0,70.613,70.7821,70.3842,70.4439,49185.0
2025-04-11 14:00:00,70.91,70.96,70.15,70.16,60738.0,70.5434,70.5931,69.7873,69.7973,60738.0
2025-04-11 14:10:00,70.16,70.58,69.99,70.2,73426.0,69.7973,70.2151,69.6281,69.8371,73426.0
2025-04-11 14:20:00,70.25,70.28,69.78,70.01,46167.0,69.8868,69.9166,69.4192,69.648,46167.0
2025-04-11 14:30:00,70.01,70.35,69.99,70.03,27466.0,69.648,69.9863,69.6281,69.6679,27466.0
2025-04-11 14:40:00,70.06,70.58,70.06,70.51,36491.0,69.6978,70.2151,69.6978,70.1455,36491.0
2025-04-11 14:50:00,70.51,70.55,70.09,70.2,64733.0,70.1455,70.1852,69.7276,69.8371,64733.0
2025-04-11 15:00:00,70.24,70.92,70.19,70.92,30078.0,69.8768,70.5533,69.8271,70.5533,30078.0
2025-04-11 15:10:00,70.92,71.01,70.6,70.98,21734.0,70.5533,70.6429,70.235,70.613,21734.0
2025-04-11 15:20:00,70.95,71.21,70.67,71.03,81918.0,70.5832,70.8418,70.3046,70.6628,81918.0
2025-04-11 15:30:00,71.03,71.13,70.88,71.1,35401.0,70.6628,70.7622,70.5135,70.7324,35401.0
2025-04-11 15:40:00,71.14,71.18,70.34,70.48,77991.0,70.7722,70.812,69.9763,70.1156,77991.0
2025-04-11 15:50:00,70.48,70.57,69.96,70.11,306666.0,70.1156,70.2051,69.5983,69.7475,306666.0
2025-04-14 09:30:00,74.93,75.23,73.45,74.01,165447.0,74.5426,74.841,73.0702,73.6274,165447.0
2025-04-14 09:40:00,73.81,74.0,73.2,73.83,86556.0,73.4284,73.6174,72.8215,73.4483,86556.0
2025-04-14 09:50:00,73.85,73.95,73.25,73.25,81670.0,73.4682,73.5677,72.8713,72.8713,81670.0
2025-04-14 10:00:00,73.35,73.64,72.89,73.2,58277.0,72.9708,73.2593,72.5131,72.8215,58277.0
2025-04-14 10:10:00,73.21,73.57,73.04,73.44,37724.0,72.8315,73.1896,72.6624,73.0603,37724.0
2025-04-14 10:20:00,73.48,73.8,73.25,73.71,36490.0,73.1001,73.4184,72.8713,73.3289,36490.0
2025-04-14 10:30:00,73.66,73.91,73.54,73.82,54460.0,73.2792,73.5279,73.1598,73.4383,54460.0
2025-04-14 10:40:00,73.81,73.93,73.59,73.67,36469.0,73.4284,73.5478,73.2095,73.2891,36469.0
2025-04-14 10:50:00,73.73,73.74,73.34,73.41,36829.0,73.3488,73.3588,72.9608,73.0305,36829.0
2025-04-14 11:00:00,73.41,73.51,72.8,73.11,27217.0,73.0305,73.1299,72.4236,72.732,27217.0
2025-04-14 11:10:00,73.1,73.19,72.7,72.8,21835.0,72.7221,72.8116,72.3241,72.4236,21835.0
2025-04-14 11:20:00,72.84,73.12,72.38,72.39,29358.0,72.4634,72.742,72.0058,72.0157,29358.0
2025-04-14 11:30:00,72.38,72.76,72.25,72.34,18939.0,72.0058,72.3838,71.8765,71.966,18939.0
2025-04-14 11:40:00,72.34,72.51,71.94,71.94,18269.0,71.966,72.1351,71.5681,71.5681,18269.0
2025-04-14 11:50:00,71.97,72.16,71.8,71.98,22550.0,71.5979,71.7869,71.4288,71.6079,22550.0
2025-04-14 12:00:00,71.9,72.07,71.85,71.88,10617.0,71.5283,71.6974,71.4785,71.5084,10617.0
2025-04-14 12:10:00,71.88,72.16,71.6,71.95,33223.0,71.5084,71.7869,71.2298,71.578,33223.0
2025-04-14 12:20:00,71.95,72.08,71.76,71.99,28549.0,71.578,71.7073,71.389,71.6178,28549.0
2025-04-14 12:30:00,71.93,72.36,71.93,72.3,27229.0,71.5581,71.9859,71.5581,71.9262,27229.0
2025-04-14 12:40:00,72.33,72.56,72.29,72.38,23358.0,71.956,72.1849,71.9162,72.0058,23358.0
2025-04-14 12:50:00,72.34,72.45,72.04,72.13,21739.0,71.966,72.0754,71.6675,71.7571,21739.0
2025-04-14 13:00:00,72.18,72.86,71.87,71.92,57247.0,71.8068,72.4833,71.4984,71.5482,57247.0
2025-04-14 13:10:00,71.86,72.15,71.72,72.15,91751.0,71.4885,71.777,71.3492,71.777,91751.0
2025-04-14 13:20:00,72.15,72.43,72.06,72.23,50534.0,71.777,72.0555,71.6874,71.8566,50534.0
2025-04-14 13:30:00,72.28,72.41,71.94,72.0,31174.0,71.9063,72.0356,71.5681,71.6277,31174.0
2025-04-14 13:40:00,71.98,72.19,71.93,72.15,24060.0,71.6079,71.8168,71.5581,71.777,24060.0
2025-04-14 13:50:00,72.11,72.35,72.05,72.11,16818.0,71.7372,71.9759,71.6775,71.7372,16818.0
2025-04-14 14:00:00,72.16,72.5,72.14,72.44,28184.0,71.7869,72.1252,71.767,72.0655,28184.0
2025-04-14 14:10:00,72.39,72.53,72.29,72.51,38578.0,72.0157,72.155,71.9162,72.1351,38578.0
2025-04-14 14:20:00,72.5,72.75,72.43,72.48,30668.0,72.1252,72.3739,72.0555,72.1053,30668.0
2025-04-14 14:30:00,72.42,72.82,72.34,72.76,23520.0,72.0456,72.4435,71.966,72.3838,23520.0
2025-04-14 14:40:00,72.74,73.03,72.72,72.92,19638.0,72.3639,72.6524,72.344,72.543,19638.0
2025-04-14 14:50:00,72.93,73.08,72.83,72.87,22247.0,72.5529,72.7022,72.4535,72.4932,22247.0
2025-04-14 15:00:00,72.85,73.36,72.85,73.36,22599.0,72.4734,72.9807,72.4734,72.9807,22599.0
2025-04-14 15:10:00,73.36,73.37,72.85,72.85,65312.0,72.9807,72.9907,72.4734,72.4734,65312.0
2025-04-14 15:20:00,72.84,72.98,72.67,72.7,76813.0,72.4634,72.6027,72.2943,72.3241,76813.0
2025-04-14 15:30:00,72.77,72.97,72.65,72.7,87886.0,72.3938,72.5927,72.2744,72.3241,87886.0
2025-04-14 15:40:00,72.7,73.01,72.7,72.8,132014.0,72.3241,72.6325,72.3241,72.4236,132014.0
2025-04-14 15:50:00,72.75,72.91,72.33,72.67,318537.0,72.3739,72.533,71.956,72.2943,318537.0
2025-04-15 09:30:00,72.26,73.09,72.09,72.89,59356.0,71.8864,72.7121,71.7173,72.5131,59356.0
2025-04-15 09:40:00,72.92,73.1,72.57,72.84,24225.0,72.543,72.7221,72.1948,72.4634,24225.0
2025-04-15 09:50:00,72.75,73.18,72.7,72.9,62768.0,72.3739,72.8016,72.3241,72.5231,62768.0
2025-04-15 10:00:00,72.92,73.27,72.8,73.19,57992.0,72.543,72.8912,72.4236,72.8116,57992.0
2025-04-15 10:10:00,73.19,73.5,72.67,72.74,66511.0,72.8116,73.12,72.2943,72.3639,66511.0
2025-04-15 10:20:00,72.77,73.06,72.36,72.65,32018.0,72.3938,72.6823,71.9859,72.2744,32018.0
2025-04-15 10:30:00,72.64,72.85,72.4,72.44,32608.0,72.2644,72.4734,72.0257,72.0655,32608.0
2025-04-15 10:40:00,72.5,73.14,72.44,72.96,45421.0,72.1252,72.7619,72.0655,72.5828,45421.0
2025-04-15 10:50:00,72.93,73.01,72.7,72.84,21295.0,72.5529,72.6325,72.3241,72.4634,21295.0
2025-04-15 11:00:00,72.84,73.03,72.6,72.72,23908.0,72.4634,72.6524,72.2246,72.344,23908.0
2025-04-15 11:10:00,72.63,73.03,72.63,72.99,17934.0,72.2545,72.6524,72.2545,72.6126,17934.0
2025-04-15 11:20:00,73.02,73.04,72.69,72.71,16395.0,72.6425,72.6624,72.3142,72.3341,16395.0
2025-04-15 11:30:00,72.79,73.09,72.79,73.03,15910.0,72.4137,72.7121,72.4137,72.6524,15910.0
2025-04-15 11:40:00,73.03,73.26,73.02,73.15,10037.0,72.6524,72.8812,72.6425,72.7718,10037.0
2025-04-15 11:50:00,73.14,73.19,72.83,73.08,8349.0,72.7619,72.8116,72.4535,72.7022,8349.0
2025-04-15 12:00:00,73.07,73.29,73.06,73.19,10072.0,72.6922,72.9111,72.6823,72.8116,10072.0
2025-04-15 12:10:00,73.25,73.37,73.13,73.24,8645.0,72.8713,72.9907,72.7519,72.8613,8645.0
2025-04-15 12:20:00,73.28,73.32,73.01,73.01,14502.0,72.9011,72.9409,72.6325,72.6325,14502.0
2025-04-15 12:30:00,73.02,73.08,72.69,72.71,18100.0,72.6425,72.7022,72.3142,72.3341,18100.0
2025-04-15 12:40:00,72.72,72.81,72.63,72.73,13203.0,72.344,72.4336,72.2545,72.354,13203.0
2025-04-15 12:50:00,72.73,72.79,72.35,72.42,19509.0,72.354,72.4137,71.9759,72.0456,19509.0
2025-04-15 13:00:00,72.39,72.61,72.24,72.27,45268.0,72.0157,72.2346,71.8665,71.8964,45268.0
2025-04-15 13:10:00,72.28,72.33,72.09,72.11,29711.0,71.9063,71.956,71.7173,71.7372,29711.0
2025-04-15 13:20:00,72.1,72.11,71.85,71.95,18296.0,71.7272,71.7372,71.4785,71.578,18296.0
2025-04-15 13:30:00,71.95,72.21,71.95,72.21,12800.0,71.578,71.8367,71.578,71.8367,12800.0
2025-04-15 13:40:00,72.17,72.26,72.15,72.25,15386.0,71.7969,71.8864,71.777,71.8765,15386.0
2025-04-15 13:50:00,72.23,72.25,71.93,72.09,41141.0,71.8566,71.8765,71.5581,71.7173,41141.0
2025-04-15 14:00:00,72.06,72.19,71.98,72.16,16196.0,71.6874,71.8168,71.6079,71.7869,16196.0
2025-04-15 14:10:00,72.15,72.19,71.94,71.97,15811.0,71.777,71.8168,71.5681,71.5979,15811.0
2025-04-15 14:20:00,71.94,72.24,71.9,72.2,40136.0,71.5681,71.8665,71.5283,71.8267,40136.0
2025-04-15 14:30:00,72.2,72.29,72.16,72.23,10254.0,71.8267,71.9162,71.7869,71.8566,10254.0
2025-04-15 14:40:00,72.23,72.53,72.18,72.39,11813.0,71.8566,72.155,71.8068,72.0157,11813.0
2025-04-15 14:50:00,72.32,72.45,72.3,72.44,12139.0,71.9461,72.0754,71.9262,72.0655,12139.0
2025-04-15 15:00:00,72.4,72.48,72.34,72.41,17726.0,72.0257,72.1053,71.966,72.0356,17726.0
2025-04-15 15:10:00,72.38,72.64,72.38,72.47,18147.0,72.0058,72.2644,72.0058,72.0953,18147.0
2025-04-15 15:20:00,72.48,72.64,72.38,72.4,27831.0,72.1053,72.2644,72.0058,72.0257,27831.0
2025-04-15 15:30:00,72.4,72.5,72.22,72.37,66708.0,72.0257,72.1252,71.8466,71.9958,66708.0
2025-04-15 15:40:00,72.4,72.44,72.25,72.3,90757.0,72.0257,72.0655,71.8765,71.9262,90757.0
2025-04-15 15:50:00,72.28,72.4,71.98,72.0,359901.0,71.9063,72.0257,71.6079,71.6277,359901.0
2025-04-16 09:30:00,71.52,72.39,71.29,71.63,263190.0,71.1502,72.0157,70.9214,71.2597,263190.0
2025-04-16 09:40:00,71.67,72.08,71.48,71.86,22433.0,71.2995,71.7073,71.1104,71.4885,22433.0
2025-04-16 09:50:00,71.73,71.85,71.39,71.51,15212.0,71.3591,71.4785,71.0209,71.1403,15212.0
2025-04-16 10:00:00,71.44,71.95,71.44,71.86,24021.0,71.0706,71.578,71.0706,71.4885,24021.0
2025-04-16 10:10:00,71.86,71.95,71.62,71.69,9348.0,71.4885,71.578,71.2497,71.3193,9348.0
2025-04-16 10:20:00,71.65,71.8,71.51,71.51,16259.0,71.2796,71.4288,71.1403,71.1403,16259.0
2025-04-16 10:30:00,71.52,71.64,71.34,71.52,15664.0,71.1502,71.2696,70.9712,71.1502,15664.0
2025-04-16 10:40:00,71.58,71.81,71.55,71.63,12016.0,71.2099,71.4387,71.1801,71.2597,12016.0
2025-04-16 10:50:00,71.59,71.66,71.42,71.55,11275.0,71.2199,71.2895,71.0507,71.1801,11275.0
2025-04-16 11:00:00,71.54,72.0,71.54,72.0,12557.0,71.1701,71.6277,71.1701,71.6277,12557.0
2025-04-16 11:10:00,71.99,72.34,71.99,72.31,17455.0,71.6178,71.966,71.6178,71.9361,17455.0
2025-04-16 11:20:00,72.31,72.98,72.31,72.78,23753.0,71.9361,72.6027,71.9361,72.4037,23753.0
2025-04-16 11:30:00,72.78,72.79,72.47,72.52,27530.0,72.4037,72.4137,72.0953,72.1451,27530.0
2025-04-16 11:40:00,72.56,72.66,72.4,72.53,12221.0,72.1849,72.2843,72.0257,72.155,12221.0
2025-04-16 11:50:00,72.5,72.6,72.38,72.49,13134.0,72.1252,72.2246,72.0058,72.1152,13134.0
2025-04-16 12:00:00,72.53,72.72,72.43,72.52,22559.0,72.155,72.344,72.0555,72.1451,22559.0
2025-04-16 12:10:00,72.52,72.74,72.36,72.74,76947.0,72.1451,72.3639,71.9859,72.3639,76947.0
2025-04-16 12:20:00,72.73,72.81,72.51,72.59,32467.0,72.354,72.4336,72.1351,72.2147,32467.0
2025-04-16 12:30:00,72.6,72.78,72.57,72.72,24791.0,72.2246,72.4037,72.1948,72.344,24791.0
2025-04-16 12:40:00,72.66,72.66,72.37,72.48,71712.0,72.2843,72.2843,71.9958,72.1053,71712.0
2025-04-16 12:50:00,72.49,72.53,72.17,72.19,61973.0,72.1152,72.155,71.7969,71.8168,61973.0
2025-04-16 13:00:00,72.15,72.43,72.04,72.18,24534.0,71.777,72.0555,71.6675,71.8068,24534.0
2025-04-16 13:10:00,72.18,72.32,71.92,72.32,13820.0,71.8068,71.9461,71.5482,71.9461,13820.0
2025-04-16 13:20:00,72.33,72.48,72.21,72.47,34751.0,71.956,72.1053,71.8367,72.0953,34751.0
2025-04-16 13:30:00,72.45,72.47,71.93,71.97,54000.0,72.0754,72.0953,71.5581,71.5979,54000.0
2025-04-16 13:40:00,71.94,72.04,71.58,71.87,46425.0,71.5681,71.6675,71.2099,71.4984,46425.0
2025-04-16 13:50:00,71.87,71.93,71.36,71.4,39544.0,71.4984,71.5581,70.9911,71.0308,39544.0
2025-04-16 14:00:00,71.4,72.26,71.39,72.06,57261.0,71.0308,71.8864,71.0209,71.6874,57261.0
2025-04-16 14:10:00,72.12,72.34,72.03,72.21,33866.0,71.7471,71.966,71.6576,71.8367,33866.0
2025-04-16 14:20:00,72.21,72.51,72.15,72.2,103069.0,71.8367,72.1351,71.777,71.8267,103069.0
2025-04-16 14:30:00,72.23,72.28,72.0,72.09,73980.0,71.8566,71.9063,71.6277,71.7173,73980.0
2025-04-16 14:40:00,72.09,72.11,71.9,72.0,70956.0,71.7173,71.7372,71.5283,71.6277,70956.0
2025-04-16 14:50:00,71.98,72.09,71.78,71.81,79668.0,71.6079,71.7173,71.4089,71.4387,79668.0
2025-04-16 15:00:00,71.82,71.84,71.56,71.65,61082.0,71.4487,71.4686,71.19,71.2796,61082.0
2025-04-16 15:10:00,71.66,71.95,71.47,71.56,62114.0,71.2895,71.578,71.1005,71.19,62114.0
2025-04-16 15:20:00,71.59,71.86,71.55,71.64,96134.0,71.2199,71.4885,71.1801,71.2696,96134.0
2025-04-16 15:30:00,71.65,72.17,71.65,72.01,291225.0,71.2796,71.7969,71.2796,71.6377,291225.0
2025-04-16 15:40:00,72.01,72.52,72.01,72.31,165551.0,71.6377,72.1451,71.6377,71.9361,165551.0
2025-04-16 15:50:00,72.33,73.12,72.29,72.77,930252.0,71.956,72.742,71.9162,72.3938,930252.0
2025-04-17 09:30:00,73.49,73.76,72.89,73.25,69153.0,73.11,73.3786,72.5131,72.8713,69153.0
2025-04-17 09:40:00,73.15,73.75,73.03,73.73,26978.0,72.7718,73.3687,72.6524,73.3488,26978.0
2025-04-17 09:50:00,73.83,73.95,73.56,73.84,36604.0,73.4483,73.5677,73.1797,73.4582,36604.0
2025-04-17 10:00:00,73.9,74.22,73.56,74.05,58349.0,73.5179,73.8363,73.1797,73.6671,58349.0
2025-04-17 10:10:00,74.12,74.3,73.63,73.86,39696.0,73.7368,73.9159,73.2493,73.4781,39696.0
2025-04-17 10:20:00,73.86,73.94,73.42,73.44,131826.0,73.4781,73.5577,73.0404,73.0603,131826.0
2025-04-17 10:30:00,73.46,73.72,73.31,73.45,113119.0,73.0802,73.3389,72.931,73.0702,113119.0
2025-04-17 10:40:00,73.45,73.79,73.41,73.47,50308.0,73.0702,73.4085,73.0305,73.0901,50308.0
2025-04-17 10:50:00,73.53,73.59,73.19,73.28,43326.0,73.1498,73.2095,72.8116,72.9011,43326.0
2025-04-17 11:00:00,73.32,73.97,73.3,73.77,57120.0,72.9409,73.5876,72.921,73.3886,57120.0
2025-04-17 11:10:00,73.77,73.92,73.57,73.85,37508.0,73.3886,73.5378,73.1896,73.4682,37508.0
2025-04-17 11:20:00,73.8,74.01,73.59,73.89,36782.0,73.4184,73.6274,73.2095,73.508,36782.0
2025-04-17 11:30:00,73.89,74.29,73.89,74.14,40216.0,73.508,73.9059,73.508,73.7567,40216.0
2025-04-17 11:40:00,74.14,74.23,74.0,74.01,23206.0,73.7567,73.8462,73.6174,73.6274,23206.0
2025-04-17 11:50:00,74.02,74.19,73.94,74.05,119371.0,73.6373,73.8064,73.5577,73.6671,119371.0
2025-04-17 12:00:00,74.08,74.49,73.93,74.3,52809.0,73.697,74.1049,73.5478,73.9159,52809.0
2025-04-17 12:10:00,74.28,74.66,74.11,74.65,24473.0,73.896,74.274,73.7268,74.264,24473.0
2025-04-17 12:20:00,74.6,74.88,74.6,74.84,22310.0,74.2143,74.4929,74.2143,74.4531,22310.0
2025-04-17 12:30:00,74.85,75.13,74.76,74.95,61912.0,74.463,74.7416,74.3735,74.5625,61912.0
2025-04-17 12:40:00,74.94,75.28,74.69,75.12,58706.0,74.5525,74.8908,74.3038,74.7316,58706.0
2025-04-17 12:50:00,75.15,75.49,75.12,75.44,46995.0,74.7615,75.0997,74.7316,75.05,46995.0
2025-04-17 13:00:00,75.5,75.74,75.19,75.28,73109.0,75.1097,75.3484,74.8013,74.8908,73109.0
2025-04-17 13:10:00,75.25,75.43,75.18,75.37,46051.0,74.8609,75.04,74.7913,74.9803,46051.0
2025-04-17 13:20:00,75.37,75.37,74.88,74.89,127362.0,74.9803,74.9803,74.4929,74.5028,127362.0
2025-04-17 13:30:00,74.89,75.49,74.89,75.49,79059.0,74.5028,75.0997,74.5028,75.0997,79059.0
2025-04-17 13:40:00,75.51,75.69,75.25,75.51,25450.0,75.1196,75.2987,74.8609,75.1196,25450.0
2025-04-17 13:50:00,75.49,75.76,75.49,75.54,29317.0,75.0997,75.3683,75.0997,75.1494,29317.0
2025-04-17 14:00:00,75.54,75.97,75.54,75.95,24666.0,75.1494,75.5772,75.1494,75.5573,24666.0
2025-04-17 14:10:00,75.97,76.19,75.85,76.11,71211.0,75.5772,75.7961,75.4578,75.7165,71211.0
2025-04-17 14:20:00,76.09,76.19,75.96,75.96,33679.0,75.6966,75.7961,75.5673,75.5673,33679.0
2025-04-17 14:30:00,76.0,76.44,75.97,76.36,47080.0,75.6071,76.0448,75.5772,75.9652,47080.0
2025-04-17 14:40:00,76.38,76.39,75.89,76.0,76288.0,75.9851,75.995,75.4976,75.6071,76288.0
2025-04-17 14:50:00,75.96,76.13,75.77,75.78,63060.0,75.5673,75.7364,75.3783,75.3882,63060.0
2025-04-17 15:00:00,75.8,75.9,75.52,75.61,62872.0,75.4081,75.5076,75.1295,75.2191,62872.0
2025-04-17 15:10:00,75.66,75.72,75.34,75.44,83861.0,75.2688,75.3285,74.9505,75.05,83861.0
2025-04-17 15:20:00,75.46,75.79,75.31,75.53,105436.0,75.0699,75.3982,74.9206,75.1395,105436.0
2025-04-17 15:30:00,75.53,75.87,75.53,75.7,93632.0,75.1395,75.4777,75.1395,75.3086,93632.0
2025-04-17 15:40:00,75.7,75.97,75.57,75.65,199844.0,75.3086,75.5772,75.1793,75.2589,199844.0
2025-04-17 15:50:00,75.62,76.17,75.53,75.81,499632.0,75.229,75.7762,75.1395,75.418,499632.0
2025-04-21 09:30:00,74.45,74.65,73.48,73.95,56802.0,74.0651,74.264,73.1001,73.5677,56802.0
2025-04-21 09:40:00,74.0,74.2,73.44,73.45,42819.0,73.6174,73.8164,73.0603,73.0702,42819.0
2025-04-21 09:50:00,73.54,73.79,73.46,73.52,8367.0,73.1598,73.4085,73.0802,73.1399,8367.0
2025-04-21 10:00:00,73.5,73.9,73.42,73.47,43218.0,73.12,73.5179,73.0404,73.0901,43218.0
2025-04-21 10:10:00,73.62,73.81,73.37,73.47,52154.0,73.2394,73.4284,72.9907,73.0901,52154.0
2025-04-21 10:20:00,73.42,73.43,73.04,73.3,41046.0,73.0404,73.0504,72.6624,72.921,41046.0
2025-04-21 10:30:00,73.3,73.38,73.07,73.26,25682.0,72.921,73.0006,72.6922,72.8812,25682.0
2025-04-21 10:40:00,73.28,73.39,72.99,73.03,22480.0,72.9011,73.0106,72.6126,72.6524,22480.0
2025-04-21 10:50:00,73.02,73.1,72.84,73.05,19596.0,72.6425,72.7221,72.4634,72.6723,19596.0
2025-04-21 11:00:00,73.05,73.08,72.8,72.89,30548.0,72.6723,72.7022,72.4236,72.5131,30548.0
2025-04-21 11:10:00,72.92,73.29,72.84,73.25,59721.0,72.543,72.9111,72.4634,72.8713,59721.0
2025-04-21 11:20:00,73.28,73.3,72.95,73.05,32111.0,72.9011,72.921,72.5728,72.6723,32111.0
2025-04-21 11:30:00,73.06,73.13,72.81,72.98,38396.0,72.6823,72.7519,72.4336,72.6027,38396.0
2025-04-21 11:40:00,73.0,73.08,72.83,72.93,57908.0,72.6226,72.7022,72.4535,72.5529,57908.0
2025-04-21 11:50:00,72.9,72.92,72.8,72.83,23440.0,72.5231,72.543,72.4236,72.4535,23440.0
2025-04-21 12:00:00,72.85,73.14,72.85,73.11,18919.0,72.4734,72.7619,72.4734,72.732,18919.0
2025-04-21 12:10:00,73.09,73.36,73.08,73.23,24387.0,72.7121,72.9807,72.7022,72.8514,24387.0
2025-04-21 12:20:00,73.22,73.32,73.15,73.25,26958.0,72.8414,72.9409,72.7718,72.8713,26958.0
2025-04-21 12:30:00,73.24,73.54,73.24,73.42,20671.0,72.8613,73.1598,72.8613,73.0404,20671.0
2025-04-21 12:40:00,73.43,73.49,73.29,73.35,14885.0,73.0504,73.11,72.9111,72.9708,14885.0
2025-04-21 12:50:00,73.28,73.28,72.91,73.0,15804.0,72.9011,72.9011,72.533,72.6226,15804.0
2025-04-21 13:00:00,73.0,73.18,72.77,72.88,33970.0,72.6226,72.8016,72.3938,72.5032,33970.0
2025-04-21 13:10:00,72.86,72.95,72.69,72.94,54580.0,72.4833,72.5728,72.3142,72.5629,54580.0
2025-04-21 13:20:00,72.91,73.14,72.82,72.83,26435.0,72.533,72.7619,72.4435,72.4535,26435.0
2025-04-21 13:30:00,72.83,72.9,72.62,72.66,33691.0,72.4535,72.5231,72.2445,72.2843,33691.0
2025-04-21 13:40:00,72.69,72.94,72.69,72.82,29121.0,72.3142,72.5629,72.3142,72.4435,29121.0
2025-04-21 13:50:00,72.82,72.93,72.78,72.92,41605.0,72.4435,72.5529,72.4037,72.543,41605.0
2025-04-21 14:00:00,72.9,73.06,72.82,73.05,25309.0,72.5231,72.6823,72.4435,72.6723,25309.0
2025-04-21 14:10:00,73.04,73.27,72.99,73.19,22440.0,72.6624,72.8912,72.6126,72.8116,22440.0
2025-04-21 14:20:00,73.17,73.17,73.04,73.17,11874.0,72.7917,72.7917,72.6624,72.7917,11874.0
2025-04-21 14:30:00,73.18,73.34,73.16,73.23,28048.0,72.8016,72.9608,72.7817,72.8514,28048.0
2025-04-21 14:40:00,73.21,73.21,72.9,72.98,22428.0,72.8315,72.8315,72.5231,72.6027,22428.0
2025-04-21 14:50:00,72.97,73.01,72.9,72.95,17765.0,72.5927,72.6325,72.5231,72.5728,17765.0
2025-04-21 15:00:00,72.98,73.2,72.98,73.06,17939.0,72.6027,72.8215,72.6027,72.6823,17939.0
2025-04-21 15:10:00,73.07,73.18,72.95,73.16,18705.0,72.6922,72.8016,72.5728,72.7817,18705.0
2025-04-21 15:20:00,73.16,73.24,73.01,73.09,27542.0,72.7817,72.8613,72.6325,72.7121,27542.0
2025-04-21 15:30:00,73.1,73.44,73.09,73.44,37323.0,72.7221,73.0603,72.7121,73.0603,37323.0
2025-04-21 15:40:00,73.43,73.61,73.42,73.59,50233.0,73.0504,73.2294,73.0404,73.2095,50233.0
2025-04-21 15:50:00,73.57,73.98,73.4,73.96,267325.0,73.1896,73.5975,73.0205,73.5776,267325.0
2025-04-22 09:30:00,74.7,75.2,74.6,74.97,35077.0,74.3138,74.8112,74.2143,74.5824,35077.0
2025-04-22 09:40:00,74.95,75.42,74.92,75.42,22453.0,74.5625,75.0301,74.5326,75.0301,22453.0
2025-04-22 09:50:00,75.32,75.55,75.24,75.5,30173.0,74.9306,75.1594,74.851,75.1097,30173.0
2025-04-22 10:00:00,75.5,75.91,75.38,75.62,40221.0,75.1097,75.5175,74.9903,75.229,40221.0
2025-04-22 10:10:00,75.63,75.7,75.28,75.37,15235.0,75.239,75.3086,74.8908,74.9803,15235.0
2025-04-22 10:20:00,75.37,75.57,75.09,75.18,34521.0,74.9803,75.1793,74.7018,74.7913,34521.0
2025-04-22 10:30:00,75.18,75.42,74.99,75.42,19067.0,74.7913,75.0301,74.6023,75.0301,19067.0
2025-04-22 10:40:00,75.36,75.4,75.23,75.23,15648.0,74.9704,75.0102,74.841,74.841,15648.0
2025-04-22 10:50:00,75.22,75.4,75.18,75.37,11423.0,74.8311,75.0102,74.7913,74.9803,11423.0
2025-04-22 11:00:00,75.39,75.66,75.39,75.62,38136.0,75.0002,75.2688,75.0002,75.229,38136.0
2025-04-22 11:10:00,75.62,75.85,75.53,75.66,19905.0,75.229,75.4578,75.1395,75.2688,19905.0
2025-04-22 11:20:00,75.68,75.78,75.41,75.41,13165.0,75.2887,75.3882,75.0201,75.0201,13165.0
2025-04-22 11:30:00,75.42,75.44,75.19,75.25,15246.0,75.0301,75.05,74.8013,74.8609,15246.0
2025-04-22 11:40:00,75.23,75.25,75.0,75.01,10990.0,74.841,74.8609,74.6122,74.6222,10990.0
2025-04-22 11:50:00,75.04,75.41,75.01,75.38,26499.0,74.652,75.0201,74.6222,74.9903,26499.0
2025-04-22 12:00:00,75.39,75.75,75.39,75.41,15897.0,75.0002,75.3584,75.0002,75.0201,15897.0
2025-04-22 12:10:00,75.4,75.58,75.38,75.52,6543.0,75.0102,75.1892,74.9903,75.1295,6543.0
2025-04-22 12:20:00,75.56,75.75,75.54,75.56,20161.0,75.1693,75.3584,75.1494,75.1693,20161.0
2025-04-22 12:30:00,75.52,75.72,75.5,75.52,39156.0,75.1295,75.3285,75.1097,75.1295,39156.0
2025-04-22 12:40:00,75.57,75.64,75.29,75.56,14851.0,75.1793,75.2489,74.9007,75.1693,14851.0
2025-04-22 12:50:00,75.56,75.6,75.4,75.46,8600.0,75.1693,75.2091,75.0102,75.0699,8600.0
2025-04-22 13:00:00,75.5,75.62,75.42,75.52,24474.0,75.1097,75.229,75.0301,75.1295,24474.0
2025-04-22 13:10:00,75.58,75.58,74.85,75.1,41732.0,75.1892,75.1892,74.463,74.7117,41732.0
2025-04-22 13:20:00,75.05,75.17,74.73,74.73,48655.0,74.662,74.7814,74.3436,74.3436,48655.0
2025-04-22 13:30:00,74.8,75.16,74.74,75.16,22705.0,74.4133,74.7714,74.3536,74.7714,22705.0
2025-04-22 13:40:00,75.16,75.21,74.94,74.98,8741.0,74.7714,74.8212,74.5525,74.5923,8741.0
2025-04-22 13:50:00,75.01,75.04,74.83,74.87,8947.0,74.6222,74.652,74.4431,74.4829,8947.0
2025-04-22 14:00:00,74.88,75.22,74.84,75.14,9122.0,74.4929,74.8311,74.4531,74.7515,9122.0
2025-04-22 14:10:00,75.08,75.37,75.07,75.3,13973.0,74.6918,74.9803,74.6819,74.9107,13973.0
2025-04-22 14:20:00,75.3,75.64,75.3,75.55,12948.0,74.9107,75.2489,74.9107,75.1594,12948.0
2025-04-22 14:30:00,75.55,75.66,75.52,75.59,11432.0,75.1594,75.2688,75.1295,75.1992,11432.0
2025-04-22 14:40:00,75.61,75.78,75.6,75.68,9316.0,75.2191,75.3882,75.2091,75.2887,9316.0
2025-04-22 14:50:00,75.73,75.9,75.72,75.79,11141.0,75.3385,75.5076,75.3285,75.3982,11141.0
2025-04-22 15:00:00,75.8,75.85,75.63,75.64,10370.0,75.4081,75.4578,75.239,75.2489,10370.0
2025-04-22 15:10:00,75.64,75.69,75.38,75.4,22526.0,75.2489,75.2987,74.9903,75.0102,22526.0
2025-04-22 15:20:00,75.42,75.5,75.26,75.29,27242.0,75.0301,75.1097,74.8709,74.9007,27242.0
2025-04-22 15:30:00,75.27,75.39,75.09,75.11,36520.0,74.8808,75.0002,74.7018,74.7217,36520.0
2025-04-22 15:40:00,75.11,75.6,75.1,75.59,49174.0,74.7217,75.2091,74.7117,75.1992,49174.0
2025-04-22 15:50:00,75.55,75.55,75.23,75.36,211369.0,75.1594,75.1594,74.841,74.9704,211369.0
2025-04-23 09:30:00,79.15,80.62,78.98,80.0,175352.0,78.7408,80.2032,78.5717,79.5864,175352.0
2025-04-23 09:40:00,80.0,80.85,80.0,80.81,121281.0,79.5864,80.432,79.5864,80.3922,121281.0
2025-04-23 09:50:00,80.86,81.18,80.27,80.5,151543.0,80.4419,80.7603,79.855,80.0838,151543.0
2025-04-23 10:00:00,80.58,81.17,80.1,81.03,101583.0,80.1634,80.7503,79.6859,80.6111,101583.0
2025-04-23 10:10:00,80.98,81.09,79.62,80.08,65649.0,80.5613,80.6707,79.2083,79.666,65649.0
2025-04-23 10:20:00,80.07,80.07,79.56,79.64,50780.0,79.656,79.656,79.1487,79.2282,50780.0
2025-04-23 10:30:00,79.57,80.3,79.51,79.78,80109.0,79.1586,79.8848,79.0989,79.3675,80109.0
2025-04-23 10:40:00,79.8,80.15,79.34,79.42,120934.0,79.3874,79.7356,78.9298,79.0094,120934.0
2025-04-23 10:50:00,79.4,79.6,78.95,79.0,89780.0,78.9895,79.1885,78.5418,78.5916,89780.0
2025-04-23 11:00:00,79.04,79.47,78.81,79.11,174547.0,78.6313,79.0591,78.4025,78.701,174547.0
2025-04-23 11:10:00,79.12,79.24,78.81,78.92,52962.0,78.7109,78.8303,78.4025,78.512,52962.0
2025-04-23 11:20:00,78.9,79.07,78.12,78.3,80226.0,78.4921,78.6612,77.7161,77.8952,80226.0
2025-04-23 11:30:00,78.3,78.51,77.84,78.28,44797.0,77.8952,78.1041,77.4376,77.8753,44797.0
2025-04-23 11:40:00,78.28,78.28,77.71,77.76,30448.0,77.8753,77.8753,77.3082,77.358,30448.0
2025-04-23 11:50:00,77.75,78.09,77.57,78.06,23530.0,77.348,77.6863,77.1689,77.6564,23530.0
2025-04-23 12:00:00,78.05,78.05,77.71,77.83,54287.0,77.6465,77.6465,77.3082,77.4276,54287.0
2025-04-23 12:10:00,77.83,78.01,77.62,77.68,57782.0,77.4276,77.6067,77.2187,77.2784,57782.0
2025-04-23 12:20:00,77.63,77.92,77.56,77.89,42251.0,77.2286,77.5171,77.159,77.4873,42251.0
2025-04-23 12:30:00,77.89,78.29,77.83,78.25,41200.0,77.4873,77.8852,77.4276,77.8454,41200.0
2025-04-23 12:40:00,78.25,78.29,78.05,78.18,32655.0,77.8454,77.8852,77.6465,77.7758,32655.0
2025-04-23 12:50:00,78.17,78.64,78.13,78.59,24193.0,77.7658,78.2334,77.7261,78.1837,24193.0
2025-04-23 13:00:00,78.54,78.88,78.25,78.74,29853.0,78.1339,78.4722,77.8454,78.3329,29853.0
2025-04-23 13:10:00,78.73,78.9,78.7,78.87,18780.0,78.323,78.4921,78.2931,78.4622,18780.0
2025-04-23 13:20:00,78.82,78.87,78.6,78.6,33331.0,78.4125,78.4622,78.1936,78.1936,33331.0
2025-04-23 13:30:00,78.66,78.77,78.2,78.35,31037.0,78.2533,78.3627,77.7957,77.9449,31037.0
2025-04-23 13:40:00,78.39,78.61,78.29,78.57,29700.0,77.9847,78.2036,77.8852,78.1638,29700.0
2025-04-23 13:50:00,78.59,78.98,78.51,78.76,61434.0,78.1837,78.5717,78.1041,78.3528,61434.0
2025-04-23 14:00:00,78.75,78.79,78.54,78.79,13639.0,78.3428,78.3826,78.1339,78.3826,13639.0
2025-04-23 14:10:00,78.73,78.93,78.61,78.78,32579.0,78.323,78.5219,78.2036,78.3727,32579.0
2025-04-23 14:20:00,78.8,78.93,78.45,78.46,15159.0,78.3926,78.5219,78.0444,78.0543,15159.0
2025-04-23 14:30:00,78.52,78.69,78.47,78.54,13583.0,78.114,78.2832,78.0643,78.1339,13583.0
2025-04-23 14:40:00,78.49,78.55,78.28,78.54,44224.0,78.0842,78.1439,77.8753,78.1339,44224.0
2025-04-23 14:50:00,78.51,78.59,78.35,78.41,17273.0,78.1041,78.1837,77.9449,78.0046,17273.0
2025-04-23 15:00:00,78.41,78.58,78.22,78.33,65883.0,78.0046,78.1737,77.8156,77.925,65883.0
2025-04-23 15:10:00,78.33,78.44,78.05,78.23,77120.0,77.925,78.0345,77.6465,77.8255,77120.0
2025-04-23 15:20:00,78.23,78.23,77.87,77.99,27151.0,77.8255,77.8255,77.4674,77.5868,27151.0
2025-04-23 15:30:00,77.95,78.35,77.85,77.91,38628.0,77.547,77.9449,77.4475,77.5072,38628.0
2025-04-23 15:40:00,77.88,78.1,77.78,78.05,47412.0,77.4773,77.6962,77.3779,77.6465,47412.0
2025-04-23 15:50:00,78.08,78.49,77.98,78.04,313883.0,77.6763,78.0842,77.5768,77.6365,313883.0
2025-04-24 09:30:00,79.16,80.07,79.13,79.85,89601.0,78.7507,79.656,78.7209,79.4372,89601.0
2025-04-24 09:40:00,79.85,80.68,79.81,80.39,60106.0,79.4372,80.2629,79.3974,79.9744,60106.0
2025-04-24 09:50:00,80.38,80.76,80.27,80.76,49964.0,79.9644,80.3425,79.855,80.3425,49964.0
2025-04-24 10:00:00,80.76,81.04,80.62,81.03,74732.0,80.3425,80.621,80.2032,80.6111,74732.0
2025-04-24 10:10:00,81.01,81.17,80.74,80.96,57789.0,80.5912,80.7503,80.3226,80.5414,57789.0
2025-04-24 10:20:00,80.96,81.26,80.95,81.25,42867.0,80.5414,80.8399,80.5315,80.8299,42867.0
2025-04-24 10:30:00,81.26,81.75,81.12,81.75,59569.0,80.8399,81.3273,80.7006,81.3273,59569.0
2025-04-24 10:40:00,81.74,81.75,81.35,81.5,65795.0,81.3174,81.3273,80.9294,81.0786,65795.0
2025-04-24 10:50:00,81.5,81.89,81.39,81.89,38591.0,81.0786,81.4666,80.9692,81.4666,38591.0
2025-04-24 11:00:00,81.89,82.14,81.84,82.07,193609.0,81.4666,81.7153,81.4169,81.6457,193609.0
2025-04-24 11:10:00,82.07,82.23,81.91,81.98,152964.0,81.6457,81.8049,81.4865,81.5561,152964.0
2025-04-24 11:20:00,82.01,82.07,81.88,81.92,47713.0,81.586,81.6457,81.4567,81.4965,47713.0
2025-04-24 11:30:00,81.92,82.28,81.82,82.28,41460.0,81.4965,81.8546,81.397,81.8546,41460.0
2025-04-24 11:40:00,82.28,82.44,82.23,82.34,387249.0,81.8546,82.0138,81.8049,81.9143,387249.0
2025-04-24 11:50:00,82.26,82.35,81.98,82.22,27544.0,81.8347,81.9242,81.5561,81.7949,27544.0
2025-04-24 12:00:00,82.25,82.34,82.1,82.14,19611.0,81.8248,81.9143,81.6755,81.7153,19611.0
2025-04-24 12:10:00,82.11,82.34,82.07,82.18,14122.0,81.6855,81.9143,81.6457,81.7551,14122.0
2025-04-24 12:20:00,82.23,82.51,82.06,82.26,67002.0,81.8049,82.0834,81.6357,81.8347,67002.0
2025-04-24 12:30:00,82.23,82.46,82.21,82.23,37580.0,81.8049,82.0337,81.785,81.8049,37580.0
2025-04-24 12:40:00,82.21,82.49,82.15,82.41,58195.0,81.785,82.0635,81.7253,81.9839,58195.0
2025-04-24 12:50:00,82.48,82.69,82.37,82.62,26425.0,82.0536,82.2625,81.9441,82.1928,26425.0
2025-04-24 13:00:00,82.57,82.72,82.52,82.56,42751.0,82.1431,82.2923,82.0934,82.1331,42751.0
2025-04-24 13:10:00,82.6,82.67,82.41,82.48,29946.0,82.1729,82.2426,81.9839,82.0536,29946.0
2025-04-24 13:20:00,82.45,82.83,82.42,82.61,16784.0,82.0237,82.4018,81.9939,82.1829,16784.0
2025-04-24 13:30:00,82.65,82.8,82.64,82.71,16360.0,82.2227,82.3719,82.2127,82.2824,16360.0
2025-04-24 13:40:00,82.73,82.77,82.49,82.61,52434.0,82.3023,82.3421,82.0635,82.1829,52434.0
2025-04-24 13:50:00,82.61,82.74,82.55,82.67,73205.0,82.1829,82.3122,82.1232,82.2426,73205.0
2025-04-24 14:00:00,82.61,82.73,82.47,82.63,18531.0,82.1829,82.3023,82.0436,82.2028,18531.0
2025-04-24 14:10:00,82.61,82.64,82.48,82.62,12824.0,82.1829,82.2127,82.0536,82.1928,12824.0
2025-04-24 14:20:00,82.53,82.57,82.44,82.47,17518.0,82.1033,82.1431,82.0138,82.0436,17518.0
2025-04-24 14:30:00,82.48,82.72,82.47,82.69,14918.0,82.0536,82.2923,82.0436,82.2625,14918.0
2025-04-24 14:40:00,82.67,82.88,82.67,82.86,45900.0,82.2426,82.4515,82.2426,82.4316,45900.0
2025-04-24 14:50:00,82.86,83.09,82.81,82.84,25599.0,82.4316,82.6604,82.3819,82.4117,25599.0
2025-04-24 15:00:00,82.84,82.86,82.58,82.75,271040.0,82.4117,82.4316,82.153,82.3222,271040.0
2025-04-24 15:10:00,82.77,82.78,82.39,82.59,32124.0,82.3421,82.352,81.964,82.163,32124.0
2025-04-24 15:20:00,82.61,82.72,82.5,82.52,58624.0,82.1829,82.2923,82.0735,82.0934,58624.0
2025-04-24 15:30:00,82.56,82.8,82.55,82.75,72986.0,82.1331,82.3719,82.1232,82.3222,72986.0
2025-04-24 15:40:00,82.73,83.04,82.7,83.03,78336.0,82.3023,82.6107,82.2724,82.6007,78336.0
2025-04-24 15:50:00,83.0,83.27,82.92,82.99,200344.0,82.5709,82.8395,82.4913,82.5609,200344.0
2025-04-25 09:30:00,83.4,83.43,82.44,83.32,59645.0,82.9688,82.9987,82.0138,82.8892,59645.0
2025-04-25 09:40:00,83.23,83.38,83.05,83.12,144182.0,82.7997,82.9489,82.6206,82.6903,144182.0
2025-04-25 09:50:00,83.12,83.15,82.65,82.85,91439.0,82.6903,82.7201,82.2227,82.4217,91439.0
2025-04-25 10:00:00,82.79,83.34,82.73,83.34,93040.0,82.362,82.9091,82.3023,82.9091,93040.0
2025-04-25 10:10:00,83.3,83.31,82.45,82.54,27304.0,82.8693,82.8793,82.0237,82.1133,27304.0
2025-04-25 10:20:00,82.52,82.64,82.0,82.17,27823.0,82.0934,82.2127,81.576,81.7452,27823.0
2025-04-25 10:30:00,82.2,82.62,82.03,82.59,50894.0,81.775,82.1928,81.6059,82.163,50894.0
2025-04-25 10:40:00,82.63,82.78,82.44,82.52,35519.0,82.2028,82.352,82.0138,82.0934,35519.0
2025-04-25 10:50:00,82.56,82.68,82.42,82.59,19373.0,82.1331,82.2525,81.9939,82.163,19373.0
2025-04-25 11:00:00,82.59,82.78,82.47,82.76,22290.0,82.163,82.352,82.0436,82.3321,22290.0
2025-04-25 11:10:00,82.76,83.03,82.7,82.88,57368.0,82.3321,82.6007,82.2724,82.4515,57368.0
2025-04-25 11:20:00,82.92,82.97,82.77,82.91,34489.0,82.4913,82.541,82.3421,82.4813,34489.0
2025-04-25 11:30:00,82.93,83.09,82.88,83.06,73958.0,82.5012,82.6604,82.4515,82.6306,73958.0
2025-04-25 11:40:00,83.09,83.12,82.81,82.84,35420.0,82.6604,82.6903,82.3819,82.4117,35420.0
2025-04-25 11:50:00,82.84,82.89,82.72,82.81,28597.0,82.4117,82.4614,82.2923,82.3819,28597.0
2025-04-25 12:00:00,82.83,82.89,82.69,82.8,33441.0,82.4018,82.4614,82.2625,82.3719,33441.0
2025-04-25 12:10:00,82.81,82.85,82.54,82.65,196989.0,82.3819,82.4217,82.1133,82.2227,196989.0
2025-04-25 12:20:00,82.64,83.0,82.58,82.9,78751.0,82.2127,82.5709,82.153,82.4714,78751.0
2025-04-25 12:30:00,82.87,83.09,82.84,82.98,14916.0,82.4415,82.6604,82.4117,82.551,14916.0
2025-04-25 12:40:00,82.98,83.06,82.79,82.97,25709.0,82.551,82.6306,82.362,82.541,25709.0
2025-04-25 12:50:00,82.98,83.16,82.93,83.15,26029.0,82.551,82.73,82.5012,82.7201,26029.0
2025-04-25 13:00:00,83.12,83.42,83.07,83.28,28452.0,82.6903,82.9887,82.6405,82.8494,28452.0
2025-04-25 13:10:00,83.29,83.49,83.26,83.43,51878.0,82.8594,83.0583,82.8295,82.9987,51878.0
2025-04-25 13:20:00,83.45,83.65,83.43,83.63,27500.0,83.0185,83.2175,82.9987,83.1976,27500.0
2025-04-25 13:30:00,83.64,83.81,83.47,83.5,67808.0,83.2076,83.3767,83.0384,83.0683,67808.0
2025-04-25 13:40:00,83.5,83.65,83.04,83.22,143975.0,83.0683,83.2175,82.6107,82.7897,143975.0
2025-04-25 13:50:00,83.2,83.2,82.77,83.02,30293.0,82.7698,82.7698,82.3421,82.5908,30293.0
2025-04-25 14:00:00,82.98,83.19,82.88,83.13,39907.0,82.551,82.7599,82.4515,82.7002,39907.0
2025-04-25 14:10:00,83.15,83.25,83.05,83.13,38788.0,82.7201,82.8196,82.6206,82.7002,38788.0
2025-04-25 14:20:00,83.15,83.28,83.1,83.23,33043.0,82.7201,82.8494,82.6704,82.7997,33043.0
2025-04-25 14:30:00,83.2,83.42,83.19,83.36,34072.0,82.7698,82.9887,82.7599,82.929,34072.0
2025-04-25 14:40:00,83.36,83.44,83.12,83.15,112290.0,82.929,83.0086,82.6903,82.7201,112290.0
2025-04-25 14:50:00,83.16,83.36,83.07,83.17,50501.0,82.73,82.929,82.6405,82.74,50501.0
2025-04-25 15:00:00,83.14,83.25,83.02,83.14,52268.0,82.7102,82.8196,82.5908,82.7102,52268.0
2025-04-25 15:10:00,83.14,83.16,82.92,83.03,60253.0,82.7102,82.73,82.4913,82.6007,60253.0
2025-04-25 15:20:00,82.99,83.15,82.86,82.91,70742.0,82.5609,82.7201,82.4316,82.4813,70742.0
2025-04-25 15:30:00,82.85,82.92,82.7,82.75,66168.0,82.4217,82.4913,82.2724,82.3222,66168.0
2025-04-25 15:40:00,82.75,82.79,82.52,82.63,85570.0,82.3222,82.362,82.0934,82.2028,85570.0
2025-04-25 15:50:00,82.67,82.9,82.61,82.68,301103.0,82.2426,82.4714,82.1829,82.2525,301103.0
2025-04-28 09:30:00,82.21,82.54,81.5,82.33,32514.0,81.785,82.1133,81.0786,81.9043,32514.0
2025-04-28 09:40:00,82.31,82.89,82.25,82.56,36440.0,81.8844,82.4614,81.8248,82.1331,36440.0
2025-04-28 09:50:00,82.57,82.66,81.99,81.99,40706.0,82.1431,82.2326,81.5661,81.5661,40706.0
2025-04-28 10:00:00,82.0,82.55,81.91,82.38,35222.0,81.576,82.1232,81.4865,81.9541,35222.0
2025-04-28 10:10:00,82.43,82.46,82.29,82.36,35987.0,82.0038,82.0337,81.8645,81.9342,35987.0
2025-04-28 10:20:00,82.36,82.8,82.32,82.41,27603.0,81.9342,82.3719,81.8944,81.9839,27603.0
2025-04-28 10:30:00,82.43,82.45,82.02,82.16,42787.0,82.0038,82.0237,81.5959,81.7352,42787.0
2025-04-28 10:40:00,82.19,82.44,82.06,82.42,48817.0,81.7651,82.0138,81.6357,81.9939,48817.0
2025-04-28 10:50:00,82.4,82.4,81.82,81.88,28445.0,81.974,81.974,81.397,81.4567,28445.0
2025-04-28 11:00:00,81.92,82.08,81.75,81.83,39675.0,81.4965,81.6556,81.3273,81.4069,39675.0
2025-04-28 11:10:00,81.86,81.97,81.67,81.69,17711.0,81.4368,81.5462,81.2478,81.2676,17711.0
2025-04-28 11:20:00,81.6,81.63,81.13,81.18,31350.0,81.1781,81.208,80.7105,80.7603,31350.0
2025-04-28 11:30:00,81.14,81.5,81.13,81.42,42163.0,80.7205,81.0786,80.7105,80.999,42163.0
2025-04-28 11:40:00,81.42,81.54,81.3,81.36,34820.0,80.999,81.1184,80.8797,80.9394,34820.0
2025-04-28 11:50:00,81.37,81.45,81.27,81.38,37177.0,80.9493,81.0289,80.8498,80.9593,37177.0
2025-04-28 12:00:00,81.37,81.43,80.99,81.09,18137.0,80.9493,81.009,80.5713,80.6707,18137.0
2025-04-28 12:10:00,81.09,81.24,81.02,81.08,19804.0,80.6707,80.82,80.6011,80.6608,19804.0
2025-04-28 12:20:00,81.11,81.14,80.72,80.74,35299.0,80.6906,80.7205,80.3027,80.3226,35299.0
2025-04-28 12:30:00,80.74,81.0,80.74,80.98,31827.0,80.3226,80.5812,80.3226,80.5613,31827.0
2025-04-28 12:40:00,81.0,81.04,80.89,80.96,18978.0,80.5812,80.621,80.4718,80.5414,18978.0
2025-04-28 12:50:00,80.95,81.01,80.76,80.83,43577.0,80.5315,80.5912,80.3425,80.4121,43577.0
2025-04-28 13:00:00,80.81,80.94,80.69,80.72,38139.0,80.3922,80.5215,80.2728,80.3027,38139.0
2025-04-28 13:10:00,80.68,80.81,80.58,80.77,24747.0,80.2629,80.3922,80.1634,80.3524,24747.0
2025-04-28 13:20:00,80.81,80.83,80.56,80.61,28421.0,80.3922,80.4121,80.1435,80.1932,28421.0
2025-04-28 13:30:00,80.61,81.04,80.58,80.98,29189.0,80.1932,80.621,80.1634,80.5613,29189.0
2025-04-28 13:40:00,80.98,81.18,80.88,81.13,22216.0,80.5613,80.7603,80.4618,80.7105,22216.0
2025-04-28 13:50:00,81.13,81.41,81.13,81.41,18946.0,80.7105,80.9891,80.7105,80.9891,18946.0
2025-04-28 14:00:00,81.41,81.5,81.24,81.49,51546.0,80.9891,81.0786,80.82,81.0687,51546.0
2025-04-28 14:10:00,81.47,81.47,81.3,81.4,28295.0,81.0488,81.0488,80.8797,80.9791,28295.0
2025-04-28 14:20:00,81.4,81.58,81.39,81.5,14706.0,80.9791,81.1582,80.9692,81.0786,14706.0
2025-04-28 14:30:00,81.5,81.72,81.49,81.69,28163.0,81.0786,81.2975,81.0687,81.2676,28163.0
2025-04-28 14:40:00,81.71,81.81,81.69,81.81,27372.0,81.2875,81.387,81.2676,81.387,27372.0
2025-04-28 14:50:00,81.8,81.92,81.76,81.84,49775.0,81.3771,81.4965,81.3373,81.4169,49775.0
2025-04-28 15:00:00,81.84,82.0,81.75,81.92,40416.0,81.4169,81.576,81.3273,81.4965,40416.0
2025-04-28 15:10:00,81.9,81.98,81.83,81.87,34720.0,81.4766,81.5561,81.4069,81.4467,34720.0
2025-04-28 15:20:00,81.9,82.06,81.89,81.92,24468.0,81.4766,81.6357,81.4666,81.4965,24468.0
2025-04-28 15:30:00,81.92,82.15,81.86,82.05,91411.0,81.4965,81.7253,81.4368,81.6258,91411.0
2025-04-28 15:40:00,82.02,82.26,82.01,82.22,79461.0,81.5959,81.8347,81.586,81.7949,79461.0
2025-04-28 15:50:00,82.24,82.51,82.1,82.19,226706.0,81.8148,82.0834,81.6755,81.7651,226706.0
2025-04-29 09:30:00,81.59,82.53,81.34,82.01,52664.0,81.1682,82.1033,80.9195,81.586,52664.0
2025-04-29 09:40:00,81.94,82.29,81.78,82.1,92515.0,81.5164,81.8645,81.3572,81.6755,92515.0
2025-04-29 09:50:00,82.13,82.41,81.95,82.0,75379.0,81.7054,81.9839,81.5263,81.576,75379.0
2025-04-29 10:00:00,81.95,82.68,81.9,82.5,86077.0,81.5263,82.2525,81.4766,82.0735,86077.0
2025-04-29 10:10:00,82.56,82.56,81.64,81.84,104375.0,82.1331,82.1331,81.2179,81.4169,104375.0
2025-04-29 10:20:00,81.79,81.82,81.22,81.36,100670.0,81.3671,81.397,80.8001,80.9394,100670.0
2025-04-29 10:30:00,81.31,81.91,81.3,81.8,65280.0,80.8896,81.4865,80.8797,81.3771,65280.0
2025-04-29 10:40:00,81.78,82.04,81.7,82.02,74469.0,81.3572,81.6158,81.2776,81.5959,74469.0
2025-04-29 10:50:00,82.03,82.18,81.78,82.13,87637.0,81.6059,81.7551,81.3572,81.7054,87637.0
2025-04-29 11:00:00,82.13,82.29,81.93,82.0,186164.0,81.7054,81.8645,81.5064,81.576,186164.0
2025-04-29 11:10:00,82.0,82.05,81.77,81.79,113858.0,81.576,81.6258,81.3472,81.3671,113858.0
2025-04-29 11:20:00,81.79,82.06,81.73,82.03,53921.0,81.3671,81.6357,81.3074,81.6059,53921.0
2025-04-29 11:30:00,82.03,82.29,81.79,82.27,47611.0,81.6059,81.8645,81.3671,81.8446,47611.0
2025-04-29 11:40:00,82.26,82.42,82.25,82.3,43419.0,81.8347,81.9939,81.8248,81.8745,43419.0
2025-04-29 11:50:00,82.27,82.32,82.07,82.19,69040.0,81.8446,81.8944,81.6457,81.7651,69040.0
2025-04-29 12:00:00,82.2,82.6,82.19,82.58,67933.0,81.775,82.1729,81.7651,82.153,67933.0
2025-04-29 12:10:00,82.58,82.66,82.44,82.48,43263.0,82.153,82.2326,82.0138,82.0536,43263.0
2025-04-29 12:20:00,82.48,82.51,82.4,82.48,37418.0,82.0536,82.0834,81.974,82.0536,37418.0
2025-04-29 12:30:00,82.48,82.52,82.29,82.31,77932.0,82.0536,82.0934,81.8645,81.8844,77932.0
2025-04-29 12:40:00,82.33,82.39,82.08,82.08,29410.0,81.9043,81.964,81.6556,81.6556,29410.0
2025-04-29 12:50:00,82.11,82.16,81.88,82.01,117844.0,81.6855,81.7352,81.4567,81.586,117844.0
2025-04-29 13:00:00,82.02,82.08,81.96,82.0,47375.0,81.5959,81.6556,81.5363,81.576,47375.0
2025-04-29 13:10:00,82.01,82.02,81.7,81.99,49818.0,81.586,81.5959,81.2776,81.5661,49818.0
2025-04-29 13:20:00,81.97,82.16,81.89,82.09,57369.0,81.5462,81.7352,81.4666,81.6656,57369.0
2025-04-29 13:30:00,82.11,82.19,82.08,82.13,54675.0,81.6855,81.7651,81.6556,81.7054,54675.0
2025-04-29 13:40:00,82.13,82.17,81.99,82.07,102788.0,81.7054,81.7452,81.5661,81.6457,102788.0
2025-04-29 13:50:00,82.07,82.16,81.81,81.87,75243.0,81.6457,81.7352,81.387,81.4467,75243.0
2025-04-29 14:00:00,81.87,81.98,81.76,81.89,66641.0,81.4467,81.5561,81.3373,81.4666,66641.0
2025-04-29 14:10:00,81.89,81.92,81.6,81.62,56759.0,81.4666,81.4965,81.1781,81.198,56759.0
2025-04-29 14:20:00,81.62,81.93,81.61,81.93,90430.0,81.198,81.5064,81.1881,81.5064,90430.0
2025-04-29 14:30:00,81.92,81.96,81.73,81.8,64008.0,81.4965,81.5363,81.3074,81.3771,64008.0
2025-04-29 14:40:00,81.8,82.05,81.78,81.86,64793.0,81.3771,81.6258,81.3572,81.4368,64793.0
2025-04-29 14:50:00,81.85,81.86,81.67,81.72,104455.0,81.4268,81.4368,81.2478,81.2975,104455.0
2025-04-29 15:00:00,81.7,81.74,81.58,81.63,135303.0,81.2776,81.3174,81.1582,81.208,135303.0
2025-04-29 15:10:00,81.64,81.98,81.63,81.77,150231.0,81.2179,81.5561,81.208,81.3472,150231.0
2025-04-29 15:20:00,81.74,81.89,81.69,81.72,163645.0,81.3174,81.4666,81.2676,81.2975,163645.0
2025-04-29 15:30:00,81.73,81.9,81.67,81.77,177218.0,81.3074,81.4766,81.2478,81.3472,177218.0
2025-04-29 15:40:00,81.74,81.86,81.61,81.75,199380.0,81.3174,81.4368,81.1881,81.3273,199380.0
2025-04-29 15:50:00,81.77,81.92,81.55,81.7,456223.0,81.3472,81.4965,81.1284,81.2776,456223.0
2025-04-30 09:30:00,87.14,88.73,85.47,88.59,971257.0,86.6895,88.2712,85.0281,88.132,971257.0
2025-04-30 09:40:00,88.66,89.0,87.63,88.62,450401.0,88.2016,88.5399,87.1769,88.1618,450401.0
2025-04-30 09:50:00,88.62,88.64,86.85,87.09,535733.0,88.1618,88.1817,86.401,86.6397,535733.0
2025-04-30 10:00:00,87.12,88.03,87.05,87.84,362278.0,86.6696,87.5749,86.5999,87.3859,362278.0
2025-04-30 10:10:00,87.86,88.59,87.73,88.23,185677.0,87.4057,88.132,87.2764,87.7738,185677.0
2025-04-30 10:20:00,88.21,88.92,87.9,88.81,128094.0,87.7539,88.4603,87.4455,88.3508,128094.0
2025-04-30 10:30:00,88.8,89.4,88.69,89.07,200368.0,88.3409,88.9378,88.2315,88.6095,200368.0
2025-04-30 10:40:00,89.08,89.2,88.68,89.09,222070.0,88.6194,88.7388,88.2215,88.6294,222070.0
2025-04-30 10:50:00,89.09,89.24,88.68,88.91,147549.0,88.6294,88.7786,88.2215,88.4503,147549.0
2025-04-30 11:00:00,88.99,89.26,88.81,88.87,178657.0,88.5299,88.7985,88.3508,88.4105,178657.0
2025-04-30 11:10:00,88.91,89.41,88.86,89.26,201901.0,88.4503,88.9477,88.4006,88.7985,201901.0
2025-04-30 11:20:00,89.29,89.75,89.26,89.66,134005.0,88.8284,89.286,88.7985,89.1964,134005.0
2025-04-30 11:30:00,89.65,89.66,89.1,89.38,262904.0,89.1865,89.1964,88.6393,88.9179,262904.0
2025-04-30 11:40:00,89.36,90.12,89.2,89.7,246846.0,88.898,89.6541,88.7388,89.2362,246846.0
2025-04-30 11:50:00,89.65,89.98,89.3,89.84,166070.0,89.1865,89.5148,88.8383,89.3755,166070.0
2025-04-30 12:00:00,89.87,89.96,89.38,89.42,77491.0,89.4054,89.4949,88.9179,88.9577,77491.0
2025-04-30 12:10:00,89.46,89.46,88.89,88.92,126838.0,88.9975,88.9975,88.4304,88.4603,126838.0
2025-04-30 12:20:00,88.92,88.94,88.15,88.41,190826.0,88.4603,88.4802,87.6942,87.9529,190826.0
2025-04-30 12:30:00,88.41,88.63,88.07,88.56,115871.0,87.9529,88.1718,87.6147,88.1021,115871.0
2025-04-30 12:40:00,88.61,88.85,88.5,88.73,56171.0,88.1519,88.3906,88.0424,88.2712,56171.0
2025-04-30 12:50:00,88.72,88.94,88.62,88.88,64301.0,88.2613,88.4802,88.1618,88.4205,64301.0
2025-04-30 13:00:00,88.88,88.88,88.7,88.71,43878.0,88.4205,88.4205,88.2414,88.2514,43878.0
2025-04-30 13:10:00,88.71,88.83,88.42,88.65,70244.0,88.2514,88.3707,87.9629,88.1917,70244.0
2025-04-30 13:20:00,88.65,88.93,88.58,88.8,80884.0,88.1917,88.4702,88.122,88.3409,80884.0
2025-04-30 13:30:00,88.81,88.83,88.65,88.75,40652.0,88.3508,88.3707,88.1917,88.2911,40652.0
2025-04-30 13:40:00,88.77,88.83,88.66,88.75,42842.0,88.311,88.3707,88.2016,88.2911,42842.0
2025-04-30 13:50:00,88.79,88.83,88.65,88.65,24233.0,88.3309,88.3707,88.1917,88.1917,24233.0
2025-04-30 14:00:00,88.64,88.89,88.54,88.63,107704.0,88.1817,88.4304,88.0822,88.1718,107704.0
2025-04-30 14:10:00,88.66,89.07,88.66,88.95,174730.0,88.2016,88.6095,88.2016,88.4901,174730.0
2025-04-30 14:20:00,88.95,89.16,88.8,88.93,72466.0,88.4901,88.699,88.3409,88.4702,72466.0
2025-04-30 14:30:00,88.93,89.12,88.8,88.84,74845.0,88.4702,88.6592,88.3409,88.3807,74845.0
2025-04-30 14:40:00,88.82,89.01,88.8,88.95,70059.0,88.3608,88.5498,88.3409,88.4901,70059.0
2025-04-30 14:50:00,88.95,89.04,88.9,88.91,49266.0,88.4901,88.5796,88.4404,88.4503,49266.0
2025-04-30 15:00:00,88.92,89.0,88.8,88.84,65979.0,88.4603,88.5399,88.3409,88.3807,65979.0
2025-04-30 15:10:00,88.82,89.01,88.81,88.98,98579.0,88.3608,88.5498,88.3508,88.52,98579.0
2025-04-30 15:20:00,89.0,89.82,89.0,89.77,285521.0,88.5399,89.3556,88.5399,89.3059,285521.0
2025-04-30 15:30:00,89.8,90.29,89.76,90.14,172744.0,89.3357,89.8232,89.2959,89.674,172744.0
2025-04-30 15:40:00,90.16,90.84,90.1,90.73,241720.0,89.6939,90.3703,89.6342,90.2609,241720.0
2025-04-30 15:50:00,90.71,91.51,90.71,91.03,713936.0,90.241,91.0369,90.241,90.5594,713936.0
2025-05-01 09:30:00,92.0,93.17,91.6,92.35,164238.0,91.5243,92.6883,91.1264,91.8725,164238.0
2025-05-01 09:40:00,92.37,92.73,91.87,92.48,81998.0,91.8924,92.2506,91.395,92.0019,81998.0
2025-05-01 09:50:00,92.41,92.75,91.9,92.02,68804.0,91.9322,92.2705,91.4249,91.5442,68804.0
2025-05-01 10:00:00,92.12,92.62,91.94,92.17,65027.0,91.6437,92.1411,91.4647,91.6935,65027.0
2025-05-01 10:10:00,92.17,92.38,92.05,92.26,61667.0,91.6935,91.9024,91.5741,91.783,61667.0
2025-05-01 10:20:00,92.26,92.43,92.0,92.0,99408.0,91.783,91.9521,91.5243,91.5243,99408.0
2025-05-01 10:30:00,92.07,92.59,92.01,92.59,47139.0,91.594,92.1113,91.5343,92.1113,47139.0
2025-05-01 10:40:00,92.6,92.7,92.36,92.48,56061.0,92.1212,92.2207,91.8825,92.0019,56061.0
2025-05-01 10:50:00,92.43,92.68,92.3,92.39,57364.0,91.9521,92.2008,91.8228,91.9123,57364.0
2025-05-01 11:00:00,92.39,92.69,92.23,92.69,42897.0,91.9123,92.2108,91.7532,92.2108,42897.0
2025-05-01 11:10:00,92.71,92.86,92.53,92.61,96421.0,92.2307,92.3799,92.0516,92.1312,96421.0
2025-05-01 11:20:00,92.64,92.69,92.01,92.15,73590.0,92.161,92.2108,91.5343,91.6736,73590.0
2025-05-01 11:30:00,92.18,92.21,91.51,91.73,68892.0,91.7034,91.7333,91.0369,91.2557,68892.0
2025-05-01 11:40:00,91.74,91.74,91.31,91.38,40397.0,91.2657,91.2657,90.8379,90.9075,40397.0
2025-05-01 11:50:00,91.33,91.43,90.88,91.03,67022.0,90.8578,90.9573,90.4101,90.5594,67022.0
2025-05-01 12:00:00,91.03,91.12,90.66,90.85,104854.0,90.5594,90.6489,90.1913,90.3803,104854.0
2025-05-01 12:10:00,90.88,90.96,90.62,90.78,46703.0,90.4101,90.4897,90.1515,90.3107,46703.0
2025-05-01 12:20:00,90.77,90.82,90.61,90.7,58978.0,90.3007,90.3504,90.1415,90.2311,58978.0
2025-05-01 12:30:00,90.7,90.93,90.63,90.78,161412.0,90.2311,90.4599,90.1614,90.3107,161412.0
2025-05-01 12:40:00,90.78,90.82,90.57,90.66,61234.0,90.3107,90.3504,90.1017,90.1913,61234.0
2025-05-01 12:50:00,90.68,90.83,90.63,90.68,98475.0,90.2112,90.3604,90.1614,90.2112,98475.0
2025-05-01 13:00:00,90.69,91.15,90.69,91.06,103241.0,90.2211,90.6787,90.2211,90.5892,103241.0
2025-05-01 13:10:00,91.14,91.14,90.79,90.8,66049.0,90.6688,90.6688,90.3206,90.3305,66049.0
2025-05-01 13:20:00,90.82,90.92,90.41,90.47,73310.0,90.3504,90.4499,89.9426,90.0023,73310.0
2025-05-01 13:30:00,90.46,90.55,90.32,90.33,92969.0,89.9923,90.0818,89.853,89.863,92969.0
2025-05-01 13:40:00,90.34,90.35,90.07,90.27,53616.0,89.8729,89.8829,89.6043,89.8033,53616.0
2025-05-01 13:50:00,90.34,90.63,90.26,90.52,76567.0,89.8729,90.1614,89.7933,90.052,76567.0
2025-05-01 14:00:00,90.52,90.64,90.47,90.55,67164.0,90.052,90.1714,90.0023,90.0818,67164.0
2025-05-01 14:10:00,90.54,90.89,90.52,90.8,49607.0,90.0719,90.4201,90.052,90.3305,49607.0
2025-05-01 14:20:00,90.8,90.88,90.63,90.65,28078.0,90.3305,90.4101,90.1614,90.1813,28078.0
2025-05-01 14:30:00,90.68,90.76,90.52,90.56,56137.0,90.2112,90.2908,90.052,90.0918,56137.0
2025-05-01 14:40:00,90.56,90.63,90.42,90.45,59356.0,90.0918,90.1614,89.9525,89.9824,59356.0
2025-05-01 14:50:00,90.45,90.59,90.29,90.3,46730.0,89.9824,90.1216,89.8232,89.8331,46730.0
2025-05-01 15:00:00,90.31,90.35,90.2,90.26,22779.0,89.8431,89.8829,89.7336,89.7933,22779.0
2025-05-01 15:10:00,90.26,90.55,90.15,90.5,76410.0,89.7933,90.0818,89.6839,90.0321,76410.0
2025-05-01 15:20:00,90.53,90.73,90.44,90.49,73703.0,90.0619,90.2609,89.9724,90.0221,73703.0
2025-05-01 15:30:00,90.48,90.8,90.44,90.8,81084.0,90.0122,90.3305,89.9724,90.3305,81084.0
2025-05-01 15:40:00,90.8,90.97,90.58,90.97,162115.0,90.3305,90.4997,90.1117,90.4997,162115.0
2025-05-01 15:50:00,90.98,90.98,89.89,89.96,338365.0,90.5096,90.5096,89.4253,89.4949,338365.0
2025-05-02 09:30:00,91.55,92.28,91.29,91.51,32251.0,91.0767,91.8029,90.818,91.0369,32251.0
2025-05-02 09:40:00,91.61,91.71,91.3,91.38,36586.0,91.1364,91.2358,90.828,90.9075,36586.0
2025-05-02 09:50:00,91.48,92.54,91.43,92.45,58360.0,91.007,92.0616,90.9573,91.972,58360.0
2025-05-02 10:00:00,92.44,92.69,92.31,92.68,63546.0,91.9621,92.2108,91.8327,92.2008,63546.0
2025-05-02 10:10:00,92.68,92.98,92.56,92.72,27573.0,92.2008,92.4993,92.0814,92.2406,27573.0
2025-05-02 10:20:00,92.67,92.7,92.35,92.46,47668.0,92.1909,92.2207,91.8725,91.982,47668.0
2025-05-02 10:30:00,92.48,92.48,92.26,92.36,37494.0,92.0019,92.0019,91.783,91.8825,37494.0
2025-05-02 10:40:00,92.36,92.38,91.93,92.23,45101.0,91.8825,91.9024,91.4547,91.7532,45101.0
2025-05-02 10:50:00,92.22,92.35,91.85,91.85,28051.0,91.7432,91.8725,91.3751,91.3751,28051.0
2025-05-02 11:00:00,91.89,92.05,91.74,91.87,28142.0,91.4149,91.5741,91.2657,91.395,28142.0
2025-05-02 11:10:00,91.87,91.89,91.77,91.83,24150.0,91.395,91.4149,91.2955,91.3552,24150.0
2025-05-02 11:20:00,91.83,91.85,91.52,91.72,28211.0,91.3552,91.3751,91.0468,91.2458,28211.0
2025-05-02 11:30:00,91.74,92.11,91.74,92.07,98112.0,91.2657,91.6338,91.2657,91.594,98112.0
2025-05-02 11:40:00,92.11,92.33,92.06,92.29,46440.0,91.6338,91.8526,91.584,91.8128,46440.0
2025-05-02 11:50:00,92.31,92.34,92.15,92.27,17406.0,91.8327,91.8626,91.6736,91.7929,17406.0
2025-05-02 12:00:00,92.28,92.49,92.22,92.39,31021.0,91.8029,92.0118,91.7432,91.9123,31021.0
2025-05-02 12:10:00,92.4,92.66,92.36,92.54,18919.0,91.9223,92.1809,91.8825,92.0616,18919.0
2025-05-02 12:20:00,92.52,92.6,92.32,92.34,14343.0,92.0417,92.1212,91.8427,91.8626,14343.0
2025-05-02 12:30:00,92.34,92.52,92.33,92.46,11056.0,91.8626,92.0417,91.8526,91.982,11056.0
2025-05-02 12:40:00,92.49,92.7,92.48,92.7,30918.0,92.0118,92.2207,92.0019,92.2207,30918.0
2025-05-02 12:50:00,92.7,92.71,92.34,92.41,28652.0,92.2207,92.2307,91.8626,91.9322,28652.0
2025-05-02 13:00:00,92.4,92.53,92.25,92.28,21454.0,91.9223,92.0516,91.7731,91.8029,21454.0
2025-05-02 13:10:00,92.28,92.44,92.19,92.27,20878.0,91.8029,91.9621,91.7134,91.7929,20878.0
2025-05-02 13:20:00,92.27,92.45,92.27,92.4,12374.0,91.7929,91.972,91.7929,91.9223,12374.0
2025-05-02 13:30:00,92.43,92.47,92.22,92.31,19851.0,91.9521,91.9919,91.7432,91.8327,19851.0
2025-05-02 13:40:00,92.33,92.44,92.27,92.39,15489.0,91.8526,91.9621,91.7929,91.9123,15489.0
2025-05-02 13:50:00,92.39,92.5,92.24,92.44,43915.0,91.9123,92.0218,91.7631,91.9621,43915.0
2025-05-02 14:00:00,92.44,92.99,92.38,92.83,76371.0,91.9621,92.5092,91.9024,92.3501,76371.0
2025-05-02 14:10:00,92.84,92.99,92.79,92.87,32624.0,92.36,92.5092,92.3103,92.3898,32624.0
2025-05-02 14:20:00,92.87,93.05,92.82,92.96,45403.0,92.3898,92.5689,92.3401,92.4794,45403.0
2025-05-02 14:30:00,92.96,93.23,92.9,93.14,34450.0,92.4794,92.748,92.4197,92.6584,34450.0
2025-05-02 14:40:00,93.16,93.2,92.9,92.9,51968.0,92.6783,92.7181,92.4197,92.4197,51968.0
2025-05-02 14:50:00,92.93,93.0,92.83,92.83,29784.0,92.4495,92.5192,92.3501,92.3501,29784.0
2025-05-02 15:00:00,92.82,92.98,92.71,92.98,33800.0,92.3401,92.4993,92.2307,92.4993,33800.0
2025-05-02 15:10:00,92.98,93.03,92.85,92.97,72123.0,92.4993,92.549,92.3699,92.4893,72123.0
2025-05-02 15:20:00,92.97,93.06,92.87,92.91,59334.0,92.4893,92.5789,92.3898,92.4296,59334.0
2025-05-02 15:30:00,92.91,92.99,92.7,92.75,84832.0,92.4296,92.5092,92.2207,92.2705,84832.0
2025-05-02 15:40:00,92.75,92.97,92.73,92.74,77644.0,92.2705,92.4893,92.2506,92.2605,77644.0
2025-05-02 15:50:00,92.78,93.29,92.78,93.1,262527.0,92.3003,92.8077,92.3003,92.6187,262527.0
2025-05-05 09:30:00,92.01,93.11,91.98,92.91,51824.0,91.5343,92.6286,91.5044,92.4296,51824.0
2025-05-05 09:40:00,93.08,93.29,92.75,93.24,19482.0,92.5988,92.8077,92.2705,92.7579,19482.0
2025-05-05 09:50:00,93.15,93.52,93.05,93.24,50907.0,92.6684,93.0365,92.5689,92.7579,50907.0
2025-05-05 10:00:00,93.3,93.9,93.25,93.59,27632.0,92.8176,93.4145,92.7679,93.1061,27632.0
2025-05-05 10:10:00,93.55,93.59,93.21,93.49,15179.0,93.0663,93.1061,92.7281,93.0066,15179.0
2025-05-05 10:20:00,93.49,93.59,93.13,93.59,26673.0,93.0066,93.1061,92.6485,93.1061,26673.0
2025-05-05 10:30:00,93.55,93.76,93.49,93.76,11382.0,93.0663,93.2752,93.0066,93.2752,11382.0
2025-05-05 10:40:00,93.76,93.92,93.67,93.71,18398.0,93.2752,93.4344,93.1857,93.2255,18398.0
2025-05-05 10:50:00,93.71,93.86,93.56,93.84,16014.0,93.2255,93.3747,93.0763,93.3548,16014.0
2025-05-05 11:00:00,93.79,93.86,93.6,93.68,28455.0,93.3051,93.3747,93.1161,93.1957,28455.0
2025-05-05 11:10:00,93.68,93.81,93.5,93.66,11423.0,93.1957,93.325,93.0166,93.1758,11423.0
2025-05-05 11:20:00,93.66,93.81,93.64,93.73,10211.0,93.1758,93.325,93.1559,93.2454,10211.0
2025-05-05 11:30:00,93.73,93.73,93.16,93.16,11569.0,93.2454,93.2454,92.6783,92.6783,11569.0
2025-05-05 11:40:00,93.16,93.33,93.06,93.13,23755.0,92.6783,92.8475,92.5789,92.6485,23755.0
2025-05-05 11:50:00,93.17,93.31,93.15,93.15,16109.0,92.6883,92.8276,92.6684,92.6684,16109.0
2025-05-05 12:00:00,93.15,93.34,93.15,93.3,8555.0,92.6684,92.8574,92.6684,92.8176,8555.0
2025-05-05 12:10:00,93.31,93.72,93.31,93.61,34633.0,92.8276,93.2355,92.8276,93.126,34633.0
2025-05-05 12:20:00,93.59,93.99,93.56,93.97,130689.0,93.1061,93.5041,93.0763,93.4842,130689.0
2025-05-05 12:30:00,93.97,94.11,93.85,93.9,35290.0,93.4842,93.6234,93.3648,93.4145,35290.0
2025-05-05 12:40:00,93.92,94.0,93.79,93.87,12317.0,93.4344,93.514,93.3051,93.3847,12317.0
2025-05-05 12:50:00,93.87,94.03,93.79,94.0,6517.0,93.3847,93.5438,93.3051,93.514,6517.0
2025-05-05 13:00:00,94.01,94.01,93.82,93.94,11208.0,93.524,93.524,93.3349,93.4543,11208.0
2025-05-05 13:10:00,93.95,94.06,93.87,93.9,16757.0,93.4643,93.5737,93.3847,93.4145,16757.0
2025-05-05 13:20:00,93.9,93.95,93.7,93.85,27612.0,93.4145,93.4643,93.2156,93.3648,27612.0
2025-05-05 13:30:00,93.84,94.17,93.83,94.11,33768.0,93.3548,93.6831,93.3449,93.6234,33768.0
2025-05-05 13:40:00,94.11,94.21,94.02,94.17,9729.0,93.6234,93.7229,93.5339,93.6831,9729.0
2025-05-05 13:50:00,94.15,94.23,94.07,94.08,18148.0,93.6632,93.7428,93.5836,93.5936,18148.0
2025-05-05 14:00:00,94.07,94.2,94.04,94.16,12214.0,93.5836,93.713,93.5538,93.6732,12214.0
2025-05-05 14:10:00,94.17,94.33,94.15,94.29,31831.0,93.6831,93.8423,93.6632,93.8025,31831.0
2025-05-05 14:20:00,94.26,94.3,94.06,94.12,27963.0,93.7727,93.8125,93.5737,93.6334,27963.0
2025-05-05 14:30:00,94.13,94.24,94.08,94.2,14805.0,93.6433,93.7528,93.5936,93.713,14805.0
2025-05-05 14:40:00,94.2,94.26,94.16,94.2,17063.0,93.713,93.7727,93.6732,93.713,17063.0
2025-05-05 14:50:00,94.2,94.23,93.99,94.03,55158.0,93.713,93.7428,93.5041,93.5438,55158.0
2025-05-05 15:00:00,93.99,93.99,93.84,93.92,20804.0,93.5041,93.5041,93.3548,93.4344,20804.0
2025-05-05 15:10:00,93.92,93.93,93.82,93.89,31193.0,93.4344,93.4444,93.3349,93.4046,31193.0
2025-05-05 15:20:00,93.86,93.94,93.77,93.89,48695.0,93.3747,93.4543,93.2852,93.4046,48695.0
2025-05-05 15:30:00,93.91,94.03,93.8,93.9,66044.0,93.4245,93.5438,93.315,93.4145,66044.0
2025-05-05 15:40:00,93.9,93.9,93.58,93.63,71706.0,93.4145,93.4145,93.0962,93.1459,71706.0
2025-05-05 15:50:00,93.65,93.87,93.57,93.57,372049.0,93.1658,93.3847,93.0862,93.0862,372049.0
2025-05-06 09:30:00,92.46,92.84,91.92,92.76,40951.0,91.982,92.36,91.4448,92.2804,40951.0
2025-05-06 09:40:00,92.68,92.87,92.35,92.52,18335.0,92.2008,92.3898,91.8725,92.0417,18335.0
2025-05-06 09:50:00,92.42,92.75,92.26,92.6,14508.0,91.9422,92.2705,91.783,92.1212,14508.0
2025-05-06 10:00:00,92.6,92.8,92.5,92.61,60306.0,92.1212,92.3202,92.0218,92.1312,60306.0
2025-05-06 10:10:00,92.66,93.02,92.48,92.95,41333.0,92.1809,92.5391,92.0019,92.4694,41333.0
2025-05-06 10:20:00,92.99,93.39,92.9,93.29,43231.0,92.5092,92.9072,92.4197,92.8077,43231.0
2025-05-06 10:30:00,93.3,93.38,93.04,93.04,15275.0,92.8176,92.8972,92.559,92.559,15275.0
2025-05-06 10:40:00,93.11,93.16,92.99,93.03,6999.0,92.6286,92.6783,92.5092,92.549,6999.0
2025-05-06 10:50:00,93.09,93.19,92.96,92.98,21337.0,92.6087,92.7082,92.4794,92.4993,21337.0
2025-05-06 11:00:00,93.01,93.31,92.96,93.11,27572.0,92.5291,92.8276,92.4794,92.6286,27572.0
2025-05-06 11:10:00,93.14,93.17,92.99,93.12,8072.0,92.6584,92.6883,92.5092,92.6386,8072.0
2025-05-06 11:20:00,93.16,93.31,93.07,93.31,9599.0,92.6783,92.8276,92.5888,92.8276,9599.0
2025-05-06 11:30:00,93.37,93.57,93.28,93.56,23891.0,92.8873,93.0862,92.7977,93.0763,23891.0
2025-05-06 11:40:00,93.57,93.58,93.39,93.52,42087.0,93.0862,93.0962,92.9072,93.0365,42087.0
2025-05-06 11:50:00,93.53,93.65,93.44,93.63,24997.0,93.0464,93.1658,92.9569,93.1459,24997.0
2025-05-06 12:00:00,93.62,93.89,93.58,93.78,39536.0,93.136,93.4046,93.0962,93.2951,39536.0
2025-05-06 12:10:00,93.83,94.41,93.73,94.2,54955.0,93.3449,93.9219,93.2454,93.713,54955.0
2025-05-06 12:20:00,94.15,94.15,93.63,93.73,17863.0,93.6632,93.6632,93.1459,93.2454,17863.0
2025-05-06 12:30:00,93.76,93.8,93.6,93.77,11451.0,93.2752,93.315,93.1161,93.2852,11451.0
2025-05-06 12:40:00,93.77,93.81,93.59,93.7,10142.0,93.2852,93.325,93.1061,93.2156,10142.0
2025-05-06 12:50:00,93.66,93.69,93.38,93.46,26835.0,93.1758,93.2056,92.8972,92.9768,26835.0
2025-05-06 13:00:00,93.49,93.77,93.44,93.77,8909.0,93.0066,93.2852,92.9569,93.2852,8909.0
2025-05-06 13:10:00,93.71,93.74,93.61,93.61,14695.0,93.2255,93.2553,93.126,93.126,14695.0
2025-05-06 13:20:00,93.59,93.62,93.31,93.41,15022.0,93.1061,93.136,92.8276,92.9271,15022.0
2025-05-06 13:30:00,93.47,93.57,93.47,93.49,9414.0,92.9867,93.0862,92.9867,93.0066,9414.0
2025-05-06 13:40:00,93.48,93.52,93.41,93.46,8493.0,92.9967,93.0365,92.9271,92.9768,8493.0
2025-05-06 13:50:00,93.48,93.6,93.46,93.51,8090.0,92.9967,93.1161,92.9768,93.0265,8090.0
2025-05-06 14:00:00,93.54,93.76,93.53,93.62,10956.0,93.0564,93.2752,93.0464,93.136,10956.0
2025-05-06 14:10:00,93.66,93.67,93.51,93.67,11180.0,93.1758,93.1857,93.0265,93.1857,11180.0
2025-05-06 14:20:00,93.64,93.85,93.64,93.75,12459.0,93.1559,93.3648,93.1559,93.2653,12459.0
2025-05-06 14:30:00,93.78,93.91,93.73,93.82,10113.0,93.2951,93.4245,93.2454,93.3349,10113.0
2025-05-06 14:40:00,93.86,93.9,93.8,93.83,8379.0,93.3747,93.4145,93.315,93.3449,8379.0
2025-05-06 14:50:00,93.82,94.02,93.71,93.96,10382.0,93.3349,93.5339,93.2255,93.4742,10382.0
2025-05-06 15:00:00,93.94,94.02,93.88,93.98,11476.0,93.4543,93.5339,93.3946,93.4941,11476.0
2025-05-06 15:10:00,93.97,94.02,93.84,93.93,15084.0,93.4842,93.5339,93.3548,93.4444,15084.0
2025-05-06 15:20:00,93.9,94.02,93.8,94.02,18459.0,93.4145,93.5339,93.315,93.5339,18459.0
2025-05-06 15:30:00,94.04,94.2,94.01,94.11,38788.0,93.5538,93.713,93.524,93.6234,38788.0
2025-05-06 15:40:00,94.11,94.26,94.06,94.09,53517.0,93.6234,93.7727,93.5737,93.6035,53517.0
2025-05-06 15:50:00,94.08,94.12,93.84,93.87,308314.0,93.5936,93.6334,93.3548,93.3847,308314.0
2025-05-07 09:30:00,94.03,94.35,93.32,94.31,78841.0,93.5438,93.8622,92.8375,93.8224,78841.0
2025-05-07 09:40:00,94.3,94.68,94.24,94.39,28811.0,93.8125,94.1905,93.7528,93.902,28811.0
2025-05-07 09:50:00,94.39,94.93,94.39,94.87,51653.0,93.902,94.4392,93.902,94.3795,51653.0
2025-05-07 10:00:00,94.91,94.99,94.41,94.8,31053.0,94.4193,94.4989,93.9219,94.3099,31053.0
2025-05-07 10:10:00,94.81,95.14,94.77,95.04,66385.0,94.3198,94.6481,94.28,94.5486,66385.0
2025-05-07 10:20:00,95.04,95.13,94.76,94.98,48469.0,94.5486,94.6382,94.2701,94.4889,48469.0
2025-05-07 10:30:00,95.03,95.25,94.95,95.25,31928.0,94.5387,94.7575,94.4591,94.7575,31928.0
2025-05-07 10:40:00,95.21,95.32,95.0,95.13,63589.0,94.7177,94.8272,94.5088,94.6382,63589.0
2025-05-07 10:50:00,95.12,95.2,94.84,95.02,18643.0,94.6282,94.7078,94.3497,94.5287,18643.0
2025-05-07 11:00:00,95.04,95.04,94.38,94.58,78196.0,94.5486,94.5486,93.892,94.091,78196.0
2025-05-07 11:10:00,94.58,94.78,94.37,94.67,34845.0,94.091,94.29,93.8821,94.1805,34845.0
2025-05-07 11:20:00,94.64,94.64,94.39,94.45,103693.0,94.1507,94.1507,93.902,93.9617,103693.0
2025-05-07 11:30:00,94.45,94.77,94.45,94.71,23477.0,93.9617,94.28,93.9617,94.2203,23477.0
2025-05-07 11:40:00,94.71,94.77,94.48,94.53,15828.0,94.2203,94.28,93.9915,94.0413,15828.0
2025-05-07 11:50:00,94.51,94.75,94.32,94.75,122167.0,94.0214,94.2601,93.8323,94.2601,122167.0
2025-05-07 12:00:00,94.76,95.05,94.7,94.98,44153.0,94.2701,94.5586,94.2104,94.4889,44153.0
2025-05-07 12:10:00,94.99,95.22,94.9,95.22,17201.0,94.4989,94.7277,94.4093,94.7277,17201.0
2025-05-07 12:20:00,95.22,95.24,95.01,95.11,22129.0,94.7277,94.7476,94.5188,94.6183,22129.0
2025-05-07 12:30:00,95.15,95.18,95.0,95.18,22053.0,94.6581,94.6879,94.5088,94.6879,22053.0
2025-05-07 12:40:00,95.19,95.47,95.15,95.46,11330.0,94.6979,94.9764,94.6581,94.9665,11330.0
2025-05-07 12:50:00,95.45,95.61,95.41,95.44,18099.0,94.9565,95.1157,94.9167,94.9466,18099.0
2025-05-07 13:00:00,95.41,95.49,95.36,95.44,15186.0,94.9167,94.9963,94.867,94.9466,15186.0
2025-05-07 13:10:00,95.43,95.52,95.37,95.44,16450.0,94.9366,95.0261,94.8769,94.9466,16450.0
2025-05-07 13:20:00,95.39,95.49,95.0,95.01,47306.0,94.8968,94.9963,94.5088,94.5188,47306.0
2025-05-07 13:30:00,95.01,95.17,94.55,94.55,84132.0,94.5188,94.678,94.0612,94.0612,84132.0
2025-05-07 13:40:00,94.55,94.96,94.51,94.81,39689.0,94.0612,94.469,94.0214,94.3198,39689.0
2025-05-07 13:50:00,94.84,94.91,94.52,94.63,38674.0,94.3497,94.4193,94.0313,94.1407,38674.0
2025-05-07 14:00:00,94.62,94.93,93.98,94.01,51947.0,94.1308,94.4392,93.4941,93.524,51947.0
2025-05-07 14:10:00,94.02,94.24,93.89,94.16,22813.0,93.5339,93.7528,93.4046,93.6732,22813.0
2025-05-07 14:20:00,94.16,94.55,94.13,94.44,53206.0,93.6732,94.0612,93.6433,93.9517,53206.0
2025-05-07 14:30:00,94.47,94.9,94.42,94.83,44639.0,93.9816,94.4093,93.9318,94.3397,44639.0
2025-05-07 14:40:00,94.85,94.96,94.52,94.63,46302.0,94.3596,94.469,94.0313,94.1407,46302.0
2025-05-07 14:50:00,94.64,95.08,94.36,95.05,116805.0,94.1507,94.5884,93.8721,94.5586,116805.0
2025-05-07 15:00:00,95.01,95.13,94.78,95.12,49273.0,94.5188,94.6382,94.29,94.6282,49273.0
2025-05-07 15:10:00,95.12,95.25,94.94,95.25,57530.0,94.6282,94.7575,94.4491,94.7575,57530.0
2025-05-07 15:20:00,95.24,95.24,94.5,94.61,46784.0,94.7476,94.7476,94.0114,94.1208,46784.0
2025-05-07 15:30:00,94.63,94.8,94.44,94.78,63087.0,94.1407,94.3099,93.9517,94.29,63087.0
2025-05-07 15:40:00,94.78,95.67,94.67,95.1,155402.0,94.29,95.1754,94.1805,94.6083,155402.0
2025-05-07 15:50:00,95.06,95.62,94.78,95.45,265602.0,94.5685,95.1256,94.29,94.9565,265602.0
2025-05-08 09:30:00,96.31,96.36,95.25,95.52,48460.0,95.8121,95.8618,94.7575,95.0261,48460.0
2025-05-08 09:40:00,95.38,95.65,95.09,95.1,27497.0,94.8869,95.1555,94.5984,94.6083,27497.0
2025-05-08 09:50:00,95.1,95.45,94.97,95.33,36997.0,94.6083,94.9565,94.479,94.8371,36997.0
2025-05-08 10:00:00,95.32,95.64,95.32,95.46,31232.0,94.8272,95.1455,94.8272,94.9665,31232.0
2025-05-08 10:10:00,95.46,95.46,95.21,95.33,16513.0,94.9665,94.9665,94.7177,94.8371,16513.0
2025-05-08 10:20:00,95.3,95.61,95.22,95.56,49654.0,94.8073,95.1157,94.7277,95.0659,49654.0
2025-05-08 10:30:00,95.58,95.85,95.57,95.67,33019.0,95.0858,95.3544,95.0759,95.1754,33019.0
2025-05-08 10:40:00,95.65,95.69,95.52,95.57,15602.0,95.1555,95.1953,95.0261,95.0759,15602.0
2025-05-08 10:50:00,95.58,95.67,95.06,95.42,42623.0,95.0858,95.1754,94.5685,94.9267,42623.0
2025-05-08 11:00:00,95.4,95.7,95.24,95.66,28133.0,94.9068,95.2052,94.7476,95.1654,28133.0
2025-05-08 11:10:00,95.71,95.76,95.56,95.63,18595.0,95.2152,95.2649,95.0659,95.1356,18595.0
2025-05-08 11:20:00,95.61,96.09,95.6,95.82,26743.0,95.1157,95.5932,95.1057,95.3246,26743.0
2025-05-08 11:30:00,95.77,96.02,95.56,95.99,14695.0,95.2749,95.5236,95.0659,95.4937,14695.0
2025-05-08 11:40:00,96.04,96.66,96.01,96.54,32603.0,95.5435,96.1602,95.5136,96.0409,32603.0
2025-05-08 11:50:00,96.5,96.52,96.07,96.14,29478.0,96.0011,96.021,95.5733,95.6429,29478.0
2025-05-08 12:00:00,96.09,96.46,96.06,96.44,14963.0,95.5932,95.9613,95.5634,95.9414,14963.0
2025-05-08 12:10:00,96.48,96.54,96.29,96.45,18640.0,95.9812,96.0409,95.7922,95.9513,18640.0
2025-05-08 12:20:00,96.47,96.59,96.38,96.45,26361.0,95.9712,96.0906,95.8817,95.9513,26361.0
2025-05-08 12:30:00,96.48,96.92,96.46,96.84,21417.0,95.9812,96.4189,95.9613,96.3393,21417.0
2025-05-08 12:40:00,96.86,97.14,96.82,97.12,19819.0,96.3592,96.6378,96.3194,96.6179,19819.0
2025-05-08 12:50:00,97.09,97.23,97.02,97.03,21497.0,96.588,96.7273,96.5184,96.5283,21497.0
2025-05-08 13:00:00,97.04,97.15,96.94,97.04,21395.0,96.5383,96.6477,96.4388,96.5383,21395.0
2025-05-08 13:10:00,97.01,97.01,96.84,96.9,19211.0,96.5084,96.5084,96.3393,96.399,19211.0
2025-05-08 13:20:00,96.9,96.91,96.7,96.71,28059.0,96.399,96.409,96.2,96.21,28059.0
2025-05-08 13:30:00,96.7,96.85,96.54,96.63,27825.0,96.2,96.3493,96.0409,96.1304,27825.0
2025-05-08 13:40:00,96.64,96.65,96.45,96.53,16726.0,96.1404,96.1503,95.9513,96.0309,16726.0
2025-05-08 13:50:00,96.51,96.66,96.38,96.44,22001.0,96.011,96.1602,95.8817,95.9414,22001.0
2025-05-08 14:00:00,96.42,96.61,96.39,96.61,16224.0,95.9215,96.1105,95.8916,96.1105,16224.0
2025-05-08 14:10:00,96.65,96.92,96.64,96.85,23583.0,96.1503,96.4189,96.1404,96.3493,23583.0
2025-05-08 14:20:00,96.85,96.9,96.77,96.84,16850.0,96.3493,96.399,96.2697,96.3393,16850.0
2025-05-08 14:30:00,96.85,97.05,96.85,96.98,9490.0,96.3493,96.5482,96.3493,96.4786,9490.0
2025-05-08 14:40:00,96.99,97.05,96.91,96.94,11263.0,96.4885,96.5482,96.409,96.4388,11263.0
2025-05-08 14:50:00,96.93,97.04,96.88,96.97,18943.0,96.4289,96.5383,96.3791,96.4686,18943.0
2025-05-08 15:00:00,96.96,97.06,96.87,96.96,24386.0,96.4587,96.5582,96.3692,96.4587,24386.0
2025-05-08 15:10:00,96.96,97.01,96.73,96.77,25068.0,96.4587,96.5084,96.2299,96.2697,25068.0
2025-05-08 15:20:00,96.78,97.01,96.76,97.0,73045.0,96.2796,96.5084,96.2597,96.4985,73045.0
2025-05-08 15:30:00,97.0,97.2,96.87,96.98,65829.0,96.4985,96.6975,96.3692,96.4786,65829.0
2025-05-08 15:40:00,96.97,97.11,96.89,96.94,51135.0,96.4686,96.6079,96.3891,96.4388,51135.0
2025-05-08 15:50:00,96.92,96.96,96.24,96.3,187062.0,96.4189,96.4587,95.7424,95.8021,187062.0
2025-05-09 09:30:00,97.11,97.73,96.84,97.22,21034.0,96.6079,97.2247,96.3393,96.7174,21034.0
2025-05-09 09:40:00,97.23,97.48,96.97,97.37,48881.0,96.7273,96.976,96.4686,96.8666,48881.0
2025-05-09 09:50:00,97.37,97.54,97.15,97.25,39719.0,96.8666,97.0357,96.6477,96.7472,39719.0
2025-05-09 10:00:00,97.23,97.39,96.95,96.98,15259.0,96.7273,96.8865,96.4488,96.4786,15259.0
2025-05-09 10:10:00,96.99,97.07,96.77,96.83,24212.0,96.4885,96.5681,96.2697,96.3294,24212.0
2025-05-09 10:20:00,96.78,96.79,96.41,96.55,20229.0,96.2796,96.2896,95.9115,96.0508,20229.0
2025-05-09 10:30:00,96.52,96.72,96.32,96.42,22232.0,96.021,96.2199,95.822,95.9215,22232.0
2025-05-09 10:40:00,96.38,96.53,96.17,96.49,146812.0,95.8817,96.0309,95.6728,95.9911,146812.0
2025-05-09 10:50:00,96.52,96.57,96.22,96.29,14982.0,96.021,96.0707,95.7225,95.7922,14982.0
2025-05-09 11:00:00,96.31,96.47,96.17,96.34,21381.0,95.8121,95.9712,95.6728,95.8419,21381.0
2025-05-09 11:10:00,96.33,96.41,96.12,96.27,88165.0,95.832,95.9115,95.623,95.7723,88165.0
2025-05-09 11:20:00,96.26,96.27,96.07,96.11,12154.0,95.7623,95.7723,95.5733,95.6131,12154.0
2025-05-09 11:30:00,96.08,96.19,95.99,96.18,16511.0,95.5832,95.6927,95.4937,95.6827,16511.0
2025-05-09 11:40:00,96.19,96.27,96.09,96.16,17154.0,95.6927,95.7723,95.5932,95.6628,17154.0
2025-05-09 11:50:00,96.19,96.28,96.11,96.18,8038.0,95.6927,95.7822,95.6131,95.6827,8038.0
2025-05-09 12:00:00,96.18,96.19,95.99,96.02,15651.0,95.6827,95.6927,95.4937,95.5236,15651.0
2025-05-09 12:10:00,96.0,96.01,95.84,95.92,34109.0,95.5037,95.5136,95.3445,95.4241,34109.0
2025-05-09 12:20:00,95.91,96.06,95.9,95.95,18827.0,95.4141,95.5634,95.4042,95.4539,18827.0
2025-05-09 12:30:00,95.95,95.98,95.86,95.86,17492.0,95.4539,95.4838,95.3644,95.3644,17492.0
2025-05-09 12:40:00,95.89,96.06,95.83,95.9,31963.0,95.3942,95.5634,95.3345,95.4042,31963.0
2025-05-09 12:50:00,95.91,96.09,95.85,95.92,18194.0,95.4141,95.5932,95.3544,95.4241,18194.0
2025-05-09 13:00:00,95.93,96.14,95.9,96.1,31697.0,95.434,95.6429,95.4042,95.6031,31697.0
2025-05-09 13:10:00,96.11,96.35,96.05,96.33,16848.0,95.6131,95.8519,95.5534,95.832,16848.0
2025-05-09 13:20:00,96.31,96.4,96.14,96.33,36912.0,95.8121,95.9016,95.6429,95.832,36912.0
2025-05-09 13:30:00,96.36,96.36,96.18,96.31,15587.0,95.8618,95.8618,95.6827,95.8121,15587.0
2025-05-09 13:40:00,96.31,96.42,96.29,96.4,8515.0,95.8121,95.9215,95.7922,95.9016,8515.0
2025-05-09 13:50:00,96.39,96.6,96.25,96.58,20052.0,95.8916,96.1006,95.7524,96.0807,20052.0
2025-05-09 14:00:00,96.56,96.57,96.33,96.38,28827.0,96.0608,96.0707,95.832,95.8817,28827.0
2025-05-09 14:10:00,96.4,96.43,96.2,96.27,26328.0,95.9016,95.9314,95.7026,95.7723,26328.0
2025-05-09 14:20:00,96.27,96.33,96.16,96.17,56640.0,95.7723,95.832,95.6628,95.6728,56640.0
2025-05-09 14:30:00,96.18,96.32,96.17,96.25,25863.0,95.6827,95.822,95.6728,95.7524,25863.0
2025-05-09 14:40:00,96.25,96.29,96.19,96.2,18905.0,95.7524,95.7922,95.6927,95.7026,18905.0
2025-05-09 14:50:00,96.2,96.32,96.19,96.22,36437.0,95.7026,95.822,95.6927,95.7225,36437.0
2025-05-09 15:00:00,96.23,96.4,96.23,96.35,19266.0,95.7325,95.9016,95.7325,95.8519,19266.0
2025-05-09 15:10:00,96.36,96.38,96.15,96.17,29175.0,95.8618,95.8817,95.6529,95.6728,29175.0
2025-05-09 15:20:00,96.18,96.18,96.01,96.08,38231.0,95.6827,95.6827,95.5136,95.5832,38231.0
2025-05-09 15:30:00,96.09,96.09,95.84,95.88,46628.0,95.5932,95.5932,95.3445,95.3843,46628.0
2025-05-09 15:40:00,95.89,95.92,95.68,95.73,72429.0,95.3942,95.4241,95.1853,95.2351,72429.0
2025-05-09 15:50:00,95.73,95.88,95.63,95.7,297131.0,95.2351,95.3843,95.1356,95.2052,297131.0
2025-05-12 09:30:00,101.13,101.82,100.08,101.15,117033.0,100.6071,101.2936,99.5626,100.627,117033.0
2025-05-12 09:40:00,101.15,102.16,100.92,102.11,136983.0,100.627,101.6318,100.3982,101.5821,136983.0
2025-05-12 09:50:00,102.23,102.7,101.89,102.48,83306.0,101.7015,102.169,101.3632,101.9502,83306.0
2025-05-12 10:00:00,102.56,103.04,102.54,102.81,73126.0,102.0297,102.5073,102.0098,102.2785,73126.0
2025-05-12 10:10:00,102.82,102.94,102.37,102.38,56608.0,102.2884,102.4078,101.8407,101.8507,56608.0
2025-05-12 10:20:00,102.41,102.62,101.9,102.02,55712.0,101.8805,102.0894,101.3732,101.4925,55712.0
2025-05-12 10:30:00,101.94,102.04,101.65,101.98,33466.0,101.413,101.5124,101.1245,101.4527,33466.0
2025-05-12 10:40:00,101.98,102.41,101.92,102.31,27089.0,101.4527,101.8805,101.3931,101.781,27089.0
2025-05-12 10:50:00,102.27,102.55,102.15,102.32,141861.0,101.7412,102.0198,101.6219,101.791,141861.0
2025-05-12 11:00:00,102.28,102.29,101.5,101.68,130811.0,101.7512,101.7611,100.9752,101.1543,130811.0
2025-05-12 11:10:00,101.69,101.98,101.63,101.77,88890.0,101.1642,101.4527,101.1046,101.2438,88890.0
2025-05-12 11:20:00,101.77,101.9,101.55,101.65,156583.0,101.2438,101.3732,101.025,101.1245,156583.0
2025-05-12 11:30:00,101.66,101.85,101.52,101.65,245995.0,101.1344,101.3234,100.9951,101.1245,245995.0
2025-05-12 11:40:00,101.64,101.91,101.55,101.8,36659.0,101.1145,101.3831,101.025,101.2737,36659.0
2025-05-12 11:50:00,101.77,101.77,101.33,101.33,134236.0,101.2438,101.2438,100.8061,100.8061,134236.0
2025-05-12 12:00:00,101.3,101.45,101.22,101.43,74188.0,100.7763,100.9255,100.6967,100.9056,74188.0
2025-05-12 12:10:00,101.44,101.55,101.33,101.55,65668.0,100.9155,101.025,100.8061,101.025,65668.0
2025-05-12 12:20:00,101.55,101.7,101.37,101.4,101045.0,101.025,101.1742,100.8459,100.8757,101045.0
2025-05-12 12:30:00,101.47,101.6,101.39,101.56,40311.0,100.9454,101.0747,100.8658,101.0349,40311.0
2025-05-12 12:40:00,101.56,101.76,101.55,101.69,45312.0,101.0349,101.2339,101.025,101.1642,45312.0
2025-05-12 12:50:00,101.71,102.01,101.68,101.98,152404.0,101.1841,101.4826,101.1543,101.4527,152404.0
2025-05-12 13:00:00,101.99,102.34,101.87,102.27,60517.0,101.4627,101.8109,101.3433,101.7412,60517.0
2025-05-12 13:10:00,102.24,102.66,102.21,102.66,324083.0,101.7114,102.1292,101.6816,102.1292,324083.0
2025-05-12 13:20:00,102.64,102.67,102.41,102.56,49977.0,102.1093,102.1392,101.8805,102.0297,49977.0
2025-05-12 13:30:00,102.55,102.7,102.29,102.33,35689.0,102.0198,102.169,101.7611,101.8009,35689.0
2025-05-12 13:40:00,102.34,102.41,102.07,102.38,36565.0,101.8109,101.8805,101.5423,101.8507,36565.0
2025-05-12 13:50:00,102.32,102.64,102.3,102.39,32308.0,101.791,102.1093,101.7711,101.8606,32308.0
2025-05-12 14:00:00,102.35,102.55,102.34,102.36,11271.0,101.8208,102.0198,101.8109,101.8308,11271.0
2025-05-12 14:10:00,102.42,102.54,102.31,102.54,21336.0,101.8905,102.0098,101.781,102.0098,21336.0
2025-05-12 14:20:00,102.5,102.6,102.37,102.44,43867.0,101.9701,102.0695,101.8407,101.9104,43867.0
2025-05-12 14:30:00,102.44,102.71,102.44,102.58,80323.0,101.9104,102.179,101.9104,102.0496,80323.0
2025-05-12 14:40:00,102.58,102.61,102.39,102.4,39491.0,102.0496,102.0795,101.8606,101.8706,39491.0
2025-05-12 14:50:00,102.4,102.61,102.37,102.46,134250.0,101.8706,102.0795,101.8407,101.9303,134250.0
2025-05-12 15:00:00,102.46,102.65,102.39,102.58,68504.0,101.9303,102.1193,101.8606,102.0496,68504.0
2025-05-12 15:10:00,102.56,102.57,102.18,102.2,54270.0,102.0297,102.0397,101.6517,101.6716,54270.0
2025-05-12 15:20:00,102.2,102.2,101.87,102.01,40844.0,101.6716,101.6716,101.3433,101.4826,40844.0
2025-05-12 15:30:00,101.98,102.05,101.77,101.8,81830.0,101.4527,101.5224,101.2438,101.2737,81830.0
2025-05-12 15:40:00,101.79,102.01,101.7,101.94,72018.0,101.2637,101.4826,101.1742,101.413,72018.0
2025-05-12 15:50:00,101.97,102.14,101.83,101.97,255197.0,101.4428,101.6119,101.3035,101.4428,255197.0
2025-05-13 09:30:00,102.06,102.75,101.55,102.71,70635.0,101.5323,102.2188,101.025,102.179,70635.0
2025-05-13 09:40:00,102.81,103.15,102.69,102.93,35118.0,102.2785,102.6167,102.1591,102.3978,35118.0
2025-05-13 09:50:00,103.0,103.16,102.76,103.13,22523.0,102.4675,102.6266,102.2287,102.5968,22523.0
2025-05-13 10:00:00,103.09,103.4,102.86,103.28,44711.0,102.557,102.8654,102.3282,102.746,44711.0
2025-05-13 10:10:00,103.17,105.98,103.15,103.83,161792.0,102.6366,105.4321,102.6167,103.2932,161792.0
2025-05-13 10:20:00,103.82,103.84,103.16,103.3,116168.0,103.2832,103.3031,102.6266,102.7659,116168.0
2025-05-13 10:30:00,103.31,103.41,103.11,103.31,87794.0,102.7759,102.8754,102.5769,102.7759,87794.0
2025-05-13 10:40:00,103.26,103.33,102.5,102.59,44610.0,102.7261,102.7958,101.9701,102.0596,44610.0
2025-05-13 10:50:00,102.59,102.95,102.53,102.92,64350.0,102.0596,102.4177,101.9999,102.3879,64350.0
2025-05-13 11:00:00,102.86,103.28,102.84,103.28,39765.0,102.3282,102.746,102.3083,102.746,39765.0
2025-05-13 11:10:00,103.2,103.56,103.2,103.47,36595.0,102.6664,103.0246,102.6664,102.935,36595.0
2025-05-13 11:20:00,103.48,103.68,103.39,103.46,53004.0,102.945,103.144,102.8555,102.9251,53004.0
2025-05-13 11:30:00,103.46,104.13,103.42,104.12,91864.0,102.9251,103.5916,102.8853,103.5817,91864.0
2025-05-13 11:40:00,104.12,104.16,103.89,104.05,31557.0,103.5817,103.6215,103.3529,103.512,31557.0
2025-05-13 11:50:00,104.05,104.25,103.81,103.85,61283.0,103.512,103.711,103.2733,103.3131,61283.0
2025-05-13 12:00:00,103.85,104.14,103.74,104.1,39000.0,103.3131,103.6016,103.2036,103.5618,39000.0
2025-05-13 12:10:00,104.1,104.51,104.08,104.24,49970.0,103.5618,103.9697,103.5419,103.7011,49970.0
2025-05-13 12:20:00,104.26,104.39,104.24,104.34,16087.0,103.721,103.8503,103.7011,103.8005,16087.0
2025-05-13 12:30:00,104.34,104.39,104.22,104.36,23407.0,103.8005,103.8503,103.6812,103.8204,23407.0
2025-05-13 12:40:00,104.35,104.72,104.3,104.65,51605.0,103.8105,104.1786,103.7607,104.1089,51605.0
2025-05-13 12:50:00,104.65,104.78,104.51,104.52,29488.0,104.1089,104.2383,103.9697,103.9796,29488.0
2025-05-13 13:00:00,104.54,105.06,104.47,104.95,55184.0,103.9995,104.5168,103.9299,104.4074,55184.0
2025-05-13 13:10:00,104.93,105.09,104.82,105.05,30771.0,104.3875,104.5467,104.2781,104.5069,30771.0
2025-05-13 13:20:00,105.03,105.04,104.8,104.94,33751.0,104.487,104.4969,104.2582,104.3974,33751.0
2025-05-13 13:30:00,104.92,104.99,104.76,104.78,17003.0,104.3775,104.4472,104.2184,104.2383,17003.0
2025-05-13 13:40:00,104.77,104.8,104.68,104.8,17592.0,104.2283,104.2582,104.1388,104.2582,17592.0
2025-05-13 13:50:00,104.77,104.84,104.39,104.47,29408.0,104.2283,104.298,103.8503,103.9299,29408.0
2025-05-13 14:00:00,104.47,104.53,104.33,104.33,22672.0,103.9299,103.9896,103.7906,103.7906,22672.0
2025-05-13 14:10:00,104.35,104.62,104.32,104.59,37048.0,103.8105,104.0791,103.7806,104.0493,37048.0
2025-05-13 14:20:00,104.58,104.8,104.57,104.75,52042.0,104.0393,104.2582,104.0294,104.2084,52042.0
2025-05-13 14:30:00,104.76,104.84,104.68,104.84,61672.0,104.2184,104.298,104.1388,104.298,61672.0
2025-05-13 14:40:00,104.84,105.0,104.71,104.81,45819.0,104.298,104.4571,104.1686,104.2681,45819.0
2025-05-13 14:50:00,104.79,105.05,104.72,105.05,49318.0,104.2482,104.5069,104.1786,104.5069,49318.0
2025-05-13 15:00:00,105.05,105.05,104.91,105.02,43707.0,104.5069,104.5069,104.3676,104.477,43707.0
2025-05-13 15:10:00,104.98,105.85,104.98,105.39,118309.0,104.4372,105.3027,104.4372,104.8451,118309.0
2025-05-13 15:20:00,105.38,105.51,105.05,105.15,109966.0,104.8352,104.9645,104.5069,104.6064,109966.0
2025-05-13 15:30:00,105.15,105.3,104.92,105.19,100391.0,104.6064,104.7556,104.3775,104.6461,100391.0
2025-05-13 15:40:00,105.2,105.47,105.09,105.42,138064.0,104.6561,104.9247,104.5467,104.875,138064.0
2025-05-13 15:50:00,105.46,105.67,105.33,105.42,311555.0,104.9148,105.1237,104.7854,104.875,311555.0
2025-05-14 09:30:00,105.15,105.55,104.48,105.27,78920.0,104.6064,105.0043,103.9398,104.7257,78920.0
2025-05-14 09:40:00,105.08,105.49,105.0,105.18,32990.0,104.5367,104.9446,104.4571,104.6362,32990.0
2025-05-14 09:50:00,105.14,105.25,104.59,104.59,47006.0,104.5964,104.7058,104.0493,104.0493,47006.0
2025-05-14 10:00:00,104.57,105.45,104.55,105.19,46480.0,104.0294,104.9048,104.0095,104.6461,46480.0
2025-05-14 10:10:00,105.14,105.45,104.65,104.84,45213.0,104.5964,104.9048,104.1089,104.298,45213.0
2025-05-14 10:20:00,104.81,105.24,104.74,105.15,15678.0,104.2681,104.6959,104.1985,104.6064,15678.0
2025-05-14 10:30:00,105.12,105.3,105.05,105.16,15434.0,104.5765,104.7556,104.5069,104.6163,15434.0
2025-05-14 10:40:00,105.08,105.45,105.07,105.39,20753.0,104.5367,104.9048,104.5268,104.8451,20753.0
2025-05-14 10:50:00,105.36,105.66,105.36,105.65,19051.0,104.8153,105.1137,104.8153,105.1038,19051.0
2025-05-14 11:00:00,105.64,105.86,105.53,105.7,30841.0,105.0938,105.3127,104.9844,105.1535,30841.0
2025-05-14 11:10:00,105.67,105.77,105.47,105.47,42221.0,105.1237,105.2231,104.9247,104.9247,42221.0
2025-05-14 11:20:00,105.49,105.68,105.34,105.59,32139.0,104.9446,105.1336,104.7954,105.0441,32139.0
2025-05-14 11:30:00,105.58,105.74,105.43,105.67,41509.0,105.0341,105.1933,104.8849,105.1237,41509.0
2025-05-14 11:40:00,105.66,105.66,105.5,105.61,24067.0,105.1137,105.1137,104.9545,105.064,24067.0
2025-05-14 11:50:00,105.6,105.73,105.53,105.62,59552.0,105.054,105.1834,104.9844,105.0739,59552.0
2025-05-14 12:00:00,105.62,105.66,105.3,105.38,166809.0,105.0739,105.1137,104.7556,104.8352,166809.0
2025-05-14 12:10:00,105.43,105.45,105.29,105.34,49795.0,104.8849,104.9048,104.7456,104.7954,49795.0
2025-05-14 12:20:00,105.34,105.62,105.28,105.36,65572.0,104.7954,105.0739,104.7357,104.8153,65572.0
2025-05-14 12:30:00,105.38,105.62,105.32,105.49,85729.0,104.8352,105.0739,104.7755,104.9446,85729.0
2025-05-14 12:40:00,105.48,105.74,105.39,105.4,17284.0,104.9346,105.1933,104.8451,104.8551,17284.0
2025-05-14 12:50:00,105.42,105.61,105.41,105.5,19343.0,104.875,105.064,104.865,104.9545,19343.0
2025-05-14 13:00:00,105.46,105.6,105.32,105.54,34033.0,104.9148,105.054,104.7755,104.9943,34033.0
2025-05-14 13:10:00,105.53,105.53,105.08,105.25,37620.0,104.9844,104.9844,104.5367,104.7058,37620.0
2025-05-14 13:20:00,105.22,105.22,104.79,104.88,67976.0,104.676,104.676,104.2482,104.3378,67976.0
2025-05-14 13:30:00,104.89,105.2,104.84,105.18,39372.0,104.3477,104.6561,104.298,104.6362,39372.0
2025-05-14 13:40:00,105.19,105.27,105.13,105.2,62159.0,104.6461,104.7257,104.5865,104.6561,62159.0
2025-05-14 13:50:00,105.2,105.53,105.04,105.15,42247.0,104.6561,104.9844,104.4969,104.6064,42247.0
2025-05-14 14:00:00,105.12,105.26,104.97,105.18,40069.0,104.5765,104.7158,104.4273,104.6362,40069.0
2025-05-14 14:10:00,105.15,105.15,104.86,104.99,27443.0,104.6064,104.6064,104.3179,104.4472,27443.0
2025-05-14 14:20:00,104.97,104.99,104.58,104.6,58850.0,104.4273,104.4472,104.0393,104.0592,58850.0
2025-05-14 14:30:00,104.63,104.81,104.59,104.75,49992.0,104.089,104.2681,104.0493,104.2084,49992.0
2025-05-14 14:40:00,104.75,104.92,104.7,104.91,46223.0,104.2084,104.3775,104.1587,104.3676,46223.0
2025-05-14 14:50:00,104.88,104.97,104.66,104.86,68492.0,104.3378,104.4273,104.1189,104.3179,68492.0
2025-05-14 15:00:00,104.89,104.9,104.56,104.73,61730.0,104.3477,104.3576,104.0194,104.1885,61730.0
2025-05-14 15:10:00,104.73,105.1,104.73,104.9,57624.0,104.1885,104.5566,104.1885,104.3576,57624.0
2025-05-14 15:20:00,104.91,104.98,104.66,104.71,43076.0,104.3676,104.4372,104.1189,104.1686,43076.0
2025-05-14 15:30:00,104.7,105.06,104.63,104.91,99310.0,104.1587,104.5168,104.089,104.3676,99310.0
2025-05-14 15:40:00,104.91,105.22,104.79,105.18,88855.0,104.3676,104.676,104.2482,104.6362,88855.0
2025-05-14 15:50:00,105.21,105.65,105.07,105.19,465792.0,104.666,105.1038,104.5268,104.6461,465792.0
2025-05-15 09:30:00,106.95,108.0,106.25,106.76,228982.0,106.397,107.4416,105.7007,106.208,228982.0
2025-05-15 09:40:00,106.86,106.96,106.08,106.25,119218.0,106.3075,106.407,105.5315,105.7007,119218.0
2025-05-15 09:50:00,106.25,106.63,105.91,106.52,76400.0,105.7007,106.0787,105.3624,105.9693,76400.0
2025-05-15 10:00:00,106.54,106.61,106.09,106.58,86126.0,105.9892,106.0588,105.5415,106.029,86126.0
2025-05-15 10:10:00,106.58,107.37,106.45,107.18,56719.0,106.029,106.8149,105.8996,106.6259,56719.0
2025-05-15 10:20:00,107.18,107.46,106.98,107.08,68073.0,106.6259,106.9044,106.4269,106.5264,68073.0
2025-05-15 10:30:00,107.07,107.18,106.65,107.08,39981.0,106.5164,106.6259,106.0986,106.5264,39981.0
2025-05-15 10:40:00,107.07,107.53,107.05,107.42,59304.0,106.5164,106.974,106.4965,106.8646,59304.0
2025-05-15 10:50:00,107.42,107.69,107.4,107.55,39391.0,106.8646,107.1332,106.8447,106.9939,39391.0
2025-05-15 11:00:00,107.56,107.73,107.42,107.51,30663.0,107.0039,107.173,106.8646,106.9542,30663.0
2025-05-15 11:10:00,107.55,107.58,107.36,107.55,35971.0,106.9939,107.0238,106.8049,106.9939,35971.0
2025-05-15 11:20:00,107.52,107.64,107.38,107.56,33319.0,106.9641,107.0835,106.8248,107.0039,33319.0
2025-05-15 11:30:00,107.56,107.7,107.42,107.68,67743.0,107.0039,107.1432,106.8646,107.1233,67743.0
2025-05-15 11:40:00,107.68,107.68,107.33,107.34,289468.0,107.1233,107.1233,106.7751,106.785,289468.0
2025-05-15 11:50:00,107.34,107.41,107.25,107.36,57725.0,106.785,106.8547,106.6955,106.8049,57725.0
2025-05-15 12:00:00,107.34,107.44,107.21,107.27,44000.0,106.785,106.8845,106.6557,106.7154,44000.0
2025-05-15 12:10:00,107.25,107.46,107.14,107.46,96965.0,106.6955,106.9044,106.5861,106.9044,96965.0
2025-05-15 12:20:00,107.41,107.66,107.32,107.63,44761.0,106.8547,107.1034,106.7651,107.0735,44761.0
2025-05-15 12:30:00,107.64,107.66,107.4,107.51,48332.0,107.0835,107.1034,106.8447,106.9542,48332.0
2025-05-15 12:40:00,107.53,107.66,107.46,107.66,52063.0,106.974,107.1034,106.9044,107.1034,52063.0
2025-05-15 12:50:00,107.66,107.67,107.41,107.5,52427.0,107.1034,107.1133,106.8547,106.9442,52427.0
2025-05-15 13:00:00,107.52,107.61,107.43,107.59,73466.0,106.9641,107.0536,106.8746,107.0337,73466.0
2025-05-15 13:10:00,107.61,107.76,107.51,107.62,50063.0,107.0536,107.2029,106.9542,107.0636,50063.0
2025-05-15 13:20:00,107.62,107.62,107.4,107.41,35561.0,107.0636,107.0636,106.8447,106.8547,35561.0
2025-05-15 13:30:00,107.43,107.67,107.35,107.55,51912.0,106.8746,107.1133,106.795,106.9939,51912.0
2025-05-15 13:40:00,107.54,107.55,107.36,107.37,37220.0,106.984,106.9939,106.8049,106.8149,37220.0
2025-05-15 13:50:00,107.35,107.35,107.05,107.1,47590.0,106.795,106.795,106.4965,106.5463,47590.0
2025-05-15 14:00:00,107.12,107.24,107.04,107.16,36856.0,106.5662,106.6855,106.4866,106.606,36856.0
2025-05-15 14:10:00,107.16,107.19,106.92,106.98,23477.0,106.606,106.6358,106.3672,106.4269,23477.0
2025-05-15 14:20:00,106.96,107.18,106.91,107.16,14102.0,106.407,106.6259,106.3573,106.606,14102.0
2025-05-15 14:30:00,107.14,107.28,107.14,107.23,118170.0,106.5861,106.7253,106.5861,106.6756,118170.0
2025-05-15 14:40:00,107.27,107.48,107.24,107.44,22480.0,106.7154,106.9243,106.6855,106.8845,22480.0
2025-05-15 14:50:00,107.55,107.7,107.42,107.44,27946.0,106.9939,107.1432,106.8646,106.8845,27946.0
2025-05-15 15:00:00,107.43,107.52,107.33,107.38,41376.0,106.8746,106.9641,106.7751,106.8248,41376.0
2025-05-15 15:10:00,107.43,107.54,107.39,107.48,64176.0,106.8746,106.984,106.8348,106.9243,64176.0
2025-05-15 15:20:00,107.48,107.54,107.1,107.13,76147.0,106.9243,106.984,106.5463,106.5761,76147.0
2025-05-15 15:30:00,107.17,107.28,107.1,107.15,37006.0,106.6159,106.7253,106.5463,106.596,37006.0
2025-05-15 15:40:00,107.13,107.29,106.99,107.17,79523.0,106.5761,106.7353,106.4368,106.6159,79523.0
2025-05-15 15:50:00,107.14,107.75,107.07,107.45,331702.0,106.5861,107.1929,106.5164,106.8945,331702.0
2025-05-16 09:30:00,107.81,107.81,107.0,107.31,88280.0,107.2526,107.2526,106.4468,106.7552,88280.0
2025-05-16 09:40:00,107.26,107.97,107.25,107.91,27573.0,106.7054,107.4118,106.6955,107.3521,27573.0
2025-05-16 09:50:00,107.9,108.17,107.73,108.17,17443.0,107.3421,107.6107,107.173,107.6107,17443.0
2025-05-16 10:00:00,108.16,108.17,107.81,107.89,16332.0,107.6008,107.6107,107.2526,107.3322,16332.0
2025-05-16 10:10:00,107.99,108.2,107.84,108.15,18059.0,107.4317,107.6406,107.2824,107.5908,18059.0
2025-05-16 10:20:00,108.16,108.32,108.08,108.2,20699.0,107.6008,107.76,107.5212,107.6406,20699.0
2025-05-16 10:30:00,108.16,108.17,107.77,107.84,19842.0,107.6008,107.6107,107.2128,107.2824,19842.0
2025-05-16 10:40:00,107.81,107.81,107.6,107.69,22113.0,107.2526,107.2526,107.0437,107.1332,22113.0
2025-05-16 10:50:00,107.73,107.75,107.59,107.66,13287.0,107.173,107.1929,107.0337,107.1034,13287.0
2025-05-16 11:00:00,107.68,107.76,107.56,107.65,10233.0,107.1233,107.2029,107.0039,107.0934,10233.0
2025-05-16 11:10:00,107.64,107.76,107.46,107.59,25371.0,107.0835,107.2029,106.9044,107.0337,25371.0
2025-05-16 11:20:00,107.68,108.0,107.62,107.97,14585.0,107.1233,107.4416,107.0636,107.4118,14585.0
2025-05-16 11:30:00,107.96,108.01,107.87,107.91,12948.0,107.4018,107.4516,107.3123,107.3521,12948.0
2025-05-16 11:40:00,107.93,108.03,107.92,108.01,9456.0,107.372,107.4715,107.362,107.4516,9456.0
2025-05-16 11:50:00,108.0,108.09,107.93,108.05,13973.0,107.4416,107.5312,107.372,107.4914,13973.0
2025-05-16 12:00:00,108.03,108.34,108.02,108.34,27965.0,107.4715,107.7799,107.4615,107.7799,27965.0
2025-05-16 12:10:00,108.34,108.43,108.24,108.43,21031.0,107.7799,107.8694,107.6804,107.8694,21031.0
2025-05-16 12:20:00,108.44,108.68,108.41,108.62,23464.0,107.8793,108.1181,107.8495,108.0584,23464.0
2025-05-16 12:30:00,108.6,108.68,108.47,108.56,25754.0,108.0385,108.1181,107.9092,107.9987,25754.0
2025-05-16 12:40:00,108.59,108.66,108.47,108.56,15074.0,108.0286,108.0982,107.9092,107.9987,15074.0
2025-05-16 12:50:00,108.54,108.63,108.48,108.59,24359.0,107.9788,108.0684,107.9191,108.0286,24359.0
2025-05-16 13:00:00,108.59,108.72,108.55,108.67,13441.0,108.0286,108.1579,107.9888,108.1082,13441.0
2025-05-16 13:10:00,108.64,108.83,108.52,108.8,16437.0,108.0783,108.2673,107.9589,108.2375,16437.0
2025-05-16 13:20:00,108.8,108.86,108.7,108.85,31495.0,108.2375,108.2972,108.138,108.2872,31495.0
2025-05-16 13:30:00,108.85,108.98,108.57,108.58,80317.0,108.2872,108.4166,108.0087,108.0186,80317.0
2025-05-16 13:40:00,108.59,108.61,108.43,108.57,38482.0,108.0286,108.0485,107.8694,108.0087,38482.0
2025-05-16 13:50:00,108.54,108.6,108.45,108.57,11807.0,107.9788,108.0385,107.8893,108.0087,11807.0
2025-05-16 14:00:00,108.58,108.66,108.37,108.4,34801.0,108.0186,108.0982,107.8097,107.8396,34801.0
2025-05-16 14:10:00,108.35,108.44,108.09,108.2,25700.0,107.7898,107.8793,107.5312,107.6406,25700.0
2025-05-16 14:20:00,108.23,108.29,107.84,107.99,49272.0,107.6704,107.7301,107.2824,107.4317,49272.0
2025-05-16 14:30:00,107.97,108.0,107.84,107.98,24625.0,107.4118,107.4416,107.2824,107.4217,24625.0
2025-05-16 14:40:00,107.99,108.04,107.6,107.73,56767.0,107.4317,107.4814,107.0437,107.173,56767.0
2025-05-16 14:50:00,107.73,107.79,107.51,107.62,92979.0,107.173,107.2327,106.9542,107.0636,92979.0
2025-05-16 15:00:00,107.65,107.82,107.61,107.72,59702.0,107.0934,107.2626,107.0536,107.1631,59702.0
2025-05-16 15:10:00,107.7,107.76,107.63,107.71,78721.0,107.1432,107.2029,107.0735,107.1531,78721.0
2025-05-16 15:20:00,107.69,108.04,107.67,108.0,95237.0,107.1332,107.4814,107.1133,107.4416,95237.0
2025-05-16 15:30:00,107.98,108.08,107.89,107.93,53906.0,107.4217,107.5212,107.3322,107.372,53906.0
2025-05-16 15:40:00,107.92,108.1,107.85,107.99,72569.0,107.362,107.5411,107.2924,107.4317,72569.0
2025-05-16 15:50:00,107.98,108.1,107.71,107.82,286332.0,107.4217,107.5411,107.1531,107.2626,286332.0
2025-05-19 09:30:00,105.91,107.62,105.66,107.62,99045.0,105.3624,107.0636,105.1137,107.0636,99045.0
2025-05-19 09:40:00,107.62,107.62,107.15,107.32,79043.0,107.0636,107.0636,106.596,106.7651,79043.0
2025-05-19 09:50:00,107.31,107.67,107.17,107.64,85564.0,106.7552,107.1133,106.6159,107.0835,85564.0
2025-05-19 10:00:00,107.63,108.03,107.53,107.9,65764.0,107.0735,107.4715,106.974,107.3421,65764.0
2025-05-19 10:10:00,107.87,108.03,107.55,107.89,27413.0,107.3123,107.4715,106.9939,107.3322,27413.0
2025-05-19 10:20:00,107.93,107.96,107.43,107.64,26664.0,107.372,107.4018,106.8746,107.0835,26664.0
2025-05-19 10:30:00,107.68,107.89,107.55,107.66,22462.0,107.1233,107.3322,106.9939,107.1034,22462.0
2025-05-19 10:40:00,107.66,107.81,107.61,107.63,17080.0,107.1034,107.2526,107.0536,107.0735,17080.0
2025-05-19 10:50:00,107.61,107.89,107.56,107.63,10417.0,107.0536,107.3322,107.0039,107.0735,10417.0
2025-05-19 11:00:00,107.64,107.73,107.4,107.51,16154.0,107.0835,107.173,106.8447,106.9542,16154.0
2025-05-19 11:10:00,107.52,107.67,107.47,107.54,25633.0,106.9641,107.1133,106.9144,106.984,25633.0
2025-05-19 11:20:00,107.54,107.57,107.2,107.32,23080.0,106.984,107.0138,106.6458,106.7651,23080.0
2025-05-19 11:30:00,107.32,107.5,107.28,107.46,17966.0,106.7651,106.9442,106.7253,106.9044,17966.0
2025-05-19 11:40:00,107.5,107.61,107.47,107.5,44457.0,106.9442,107.0536,106.9144,106.9442,44457.0
2025-05-19 11:50:00,107.5,107.84,107.47,107.81,26047.0,106.9442,107.2824,106.9144,107.2526,26047.0
2025-05-19 12:00:00,107.83,108.12,107.8,108.05,19651.0,107.2725,107.561,107.2427,107.4914,19651.0
2025-05-19 12:10:00,108.08,108.34,108.08,108.18,28814.0,107.5212,107.7799,107.5212,107.6207,28814.0
2025-05-19 12:20:00,108.25,108.73,108.22,108.61,39881.0,107.6903,108.1678,107.6605,108.0485,39881.0
2025-05-19 12:30:00,108.6,108.66,108.42,108.6,29550.0,108.0385,108.0982,107.8594,108.0385,29550.0
2025-05-19 12:40:00,108.58,108.68,108.56,108.6,15088.0,108.0186,108.1181,107.9987,108.0385,15088.0
2025-05-19 12:50:00,108.62,108.95,108.62,108.81,29113.0,108.0584,108.3867,108.0584,108.2474,29113.0
2025-05-19 13:00:00,108.76,109.19,108.76,109.19,20200.0,108.1977,108.6255,108.1977,108.6255,20200.0
2025-05-19 13:10:00,109.23,109.33,109.1,109.11,19052.0,108.6653,108.7647,108.5359,108.5459,19052.0
2025-05-19 13:20:00,109.12,109.35,109.05,109.28,32443.0,108.5558,108.7846,108.4862,108.715,32443.0
2025-05-19 13:30:00,109.28,109.37,109.19,109.37,25501.0,108.715,108.8045,108.6255,108.8045,25501.0
2025-05-19 13:40:00,109.39,109.57,109.31,109.38,40434.0,108.8244,109.0035,108.7448,108.8145,40434.0
2025-05-19 13:50:00,109.37,109.48,109.32,109.32,16123.0,108.8045,108.914,108.7548,108.7548,16123.0
2025-05-19 14:00:00,109.31,109.67,109.27,109.54,55527.0,108.7448,109.103,108.7051,108.9737,55527.0
2025-05-19 14:10:00,109.52,109.55,109.14,109.23,49571.0,108.9538,108.9836,108.5757,108.6653,49571.0
2025-05-19 14:20:00,109.24,109.29,109.1,109.16,25990.0,108.6752,108.725,108.5359,108.5956,25990.0
2025-05-19 14:30:00,109.13,109.27,109.0,109.22,20502.0,108.5658,108.7051,108.4364,108.6553,20502.0
2025-05-19 14:40:00,109.22,109.22,108.98,109.09,15543.0,108.6553,108.6553,108.4166,108.526,15543.0
2025-05-19 14:50:00,109.09,109.15,108.89,109.01,27922.0,108.526,108.5857,108.327,108.4464,27922.0
2025-05-19 15:00:00,109.0,109.06,108.83,108.96,27157.0,108.4364,108.4961,108.2673,108.3967,27157.0
2025-05-19 15:10:00,108.96,109.01,108.89,108.99,32759.0,108.3967,108.4464,108.327,108.4265,32759.0
2025-05-19 15:20:00,108.97,109.07,108.94,108.96,25354.0,108.4066,108.5061,108.3768,108.3967,25354.0
2025-05-19 15:30:00,108.95,109.14,108.95,109.0,40144.0,108.3867,108.5757,108.3867,108.4364,40144.0
2025-05-19 15:40:00,108.98,109.12,108.87,109.03,70854.0,108.4166,108.5558,108.3071,108.4663,70854.0
2025-05-19 15:50:00,109.12,109.35,108.99,109.07,381200.0,108.5558,108.7846,108.4265,108.5061,381200.0
2025-05-20 09:30:00,109.47,109.48,107.85,108.16,57703.0,108.904,108.914,107.2924,107.6008,57703.0
2025-05-20 09:40:00,108.16,108.38,107.82,108.11,29082.0,107.6008,107.8197,107.2626,107.5511,29082.0
2025-05-20 09:50:00,108.07,108.54,108.02,108.34,28707.0,107.5113,107.9788,107.4615,107.7799,28707.0
2025-05-20 10:00:00,108.33,108.74,108.33,108.64,56808.0,107.7699,108.1778,107.7699,108.0783,56808.0
2025-05-20 10:10:00,108.69,108.84,108.66,108.81,24826.0,108.1281,108.2773,108.0982,108.2474,24826.0
2025-05-20 10:20:00,108.81,108.94,108.65,108.67,46864.0,108.2474,108.3768,108.0883,108.1082,46864.0
2025-05-20 10:30:00,108.64,108.96,108.48,108.9,34636.0,108.0783,108.3967,107.9191,108.337,34636.0
2025-05-20 10:40:00,108.88,108.91,108.74,108.8,16892.0,108.3171,108.3469,108.1778,108.2375,16892.0
2025-05-20 10:50:00,108.75,108.76,108.42,108.43,40671.0,108.1877,108.1977,107.8594,107.8694,40671.0
2025-05-20 11:00:00,108.37,108.66,108.33,108.39,53867.0,107.8097,108.0982,107.7699,107.8296,53867.0
2025-05-20 11:10:00,108.34,108.44,108.19,108.26,17288.0,107.7799,107.8793,107.6306,107.7003,17288.0
2025-05-20 11:20:00,108.25,108.25,107.99,108.02,14434.0,107.6903,107.6903,107.4317,107.4615,14434.0
2025-05-20 11:30:00,108.02,108.23,107.99,108.05,44948.0,107.4615,107.6704,107.4317,107.4914,44948.0
2025-05-20 11:40:00,108.06,108.11,107.98,108.06,26988.0,107.5013,107.5511,107.4217,107.5013,26988.0
2025-05-20 11:50:00,108.09,108.3,108.06,108.18,25307.0,107.5312,107.7401,107.5013,107.6207,25307.0
2025-05-20 12:00:00,108.16,108.2,107.85,107.98,21557.0,107.6008,107.6406,107.2924,107.4217,21557.0
2025-05-20 12:10:00,108.02,108.03,107.83,107.86,61878.0,107.4615,107.4715,107.2725,107.3023,61878.0
2025-05-20 12:20:00,107.88,107.96,107.69,107.88,53583.0,107.3222,107.4018,107.1332,107.3222,53583.0
2025-05-20 12:30:00,107.88,107.95,107.76,107.9,49065.0,107.3222,107.3919,107.2029,107.3421,49065.0
2025-05-20 12:40:00,107.91,107.96,107.87,107.91,38905.0,107.3521,107.4018,107.3123,107.3521,38905.0
2025-05-20 12:50:00,107.9,107.96,107.79,107.8,55431.0,107.3421,107.4018,107.2327,107.2427,55431.0
2025-05-20 13:00:00,107.8,107.85,107.75,107.76,12963.0,107.2427,107.2924,107.1929,107.2029,12963.0
2025-05-20 13:10:00,107.74,107.75,107.42,107.47,108203.0,107.183,107.1929,106.8646,106.9144,108203.0
2025-05-20 13:20:00,107.49,107.55,107.42,107.47,40997.0,106.9343,106.9939,106.8646,106.9144,40997.0
2025-05-20 13:30:00,107.45,107.49,107.25,107.44,26964.0,106.8945,106.9343,106.6955,106.8845,26964.0
2025-05-20 13:40:00,107.4,107.41,107.28,107.28,17975.0,106.8447,106.8547,106.7253,106.7253,17975.0
2025-05-20 13:50:00,107.27,107.3,107.1,107.2,33791.0,106.7154,106.7452,106.5463,106.6458,33791.0
2025-05-20 14:00:00,107.19,107.23,106.98,107.01,22642.0,106.6358,106.6756,106.4269,106.4567,22642.0
2025-05-20 14:10:00,107.03,107.08,106.8,106.83,29517.0,106.4766,106.5264,106.2478,106.2777,29517.0
2025-05-20 14:20:00,106.86,106.86,106.41,106.5,69509.0,106.3075,106.3075,105.8598,105.9494,69509.0
2025-05-20 14:30:00,106.48,106.81,106.4,106.75,57615.0,105.9295,106.2578,105.8499,106.1981,57615.0
2025-05-20 14:40:00,106.74,106.74,106.5,106.69,38566.0,106.1881,106.1881,105.9494,106.1384,38566.0
2025-05-20 14:50:00,106.66,106.69,106.56,106.61,37734.0,106.1085,106.1384,106.0091,106.0588,37734.0
2025-05-20 15:00:00,106.57,106.57,106.27,106.46,32279.0,106.019,106.019,105.7206,105.9096,32279.0
2025-05-20 15:10:00,106.45,106.59,106.38,106.53,56901.0,105.8996,106.0389,105.83,105.9792,56901.0
2025-05-20 15:20:00,106.55,106.77,106.51,106.77,48740.0,105.9991,106.218,105.9593,106.218,48740.0
2025-05-20 15:30:00,106.75,106.82,106.66,106.69,60716.0,106.1981,106.2677,106.1085,106.1384,60716.0
2025-05-20 15:40:00,106.69,106.78,106.56,106.66,88724.0,106.1384,106.2279,106.0091,106.1085,88724.0
2025-05-20 15:50:00,106.65,107.05,106.57,107.0,322615.0,106.0986,106.4965,106.019,106.4468,322615.0
2025-05-21 09:30:00,106.5,107.08,106.29,106.86,69268.0,105.9494,106.5264,105.7405,106.3075,69268.0
2025-05-21 09:40:00,106.88,107.58,106.84,107.58,96391.0,106.3274,107.0238,106.2876,107.0238,96391.0
2025-05-21 09:50:00,107.58,107.83,107.4,107.69,24937.0,107.0238,107.2725,106.8447,107.1332,24937.0
2025-05-21 10:00:00,107.7,107.76,107.13,107.22,39509.0,107.1432,107.2029,106.5761,106.6657,39509.0
2025-05-21 10:10:00,107.23,107.23,106.92,106.92,14345.0,106.6756,106.6756,106.3672,106.3672,14345.0
2025-05-21 10:20:00,106.91,107.1,106.91,106.94,19409.0,106.3573,106.5463,106.3573,106.3871,19409.0
2025-05-21 10:30:00,106.94,106.95,106.47,106.66,47306.0,106.3871,106.397,105.9195,106.1085,47306.0
2025-05-21 10:40:00,106.66,106.74,106.04,106.15,41649.0,106.1085,106.1881,105.4918,105.6012,41649.0
2025-05-21 10:50:00,106.17,106.44,105.99,106.41,34568.0,105.6211,105.8897,105.442,105.8598,34568.0
2025-05-21 11:00:00,106.44,106.57,106.28,106.54,30013.0,105.8897,106.019,105.7305,105.9892,30013.0
2025-05-21 11:10:00,106.54,106.69,106.41,106.58,24649.0,105.9892,106.1384,105.8598,106.029,24649.0
2025-05-21 11:20:00,106.56,106.8,106.41,106.8,17282.0,106.0091,106.2478,105.8598,106.2478,17282.0
2025-05-21 11:30:00,106.82,106.96,106.76,106.93,26813.0,106.2677,106.407,106.208,106.3772,26813.0
2025-05-21 11:40:00,106.95,107.29,106.92,107.21,29772.0,106.397,106.7353,106.3672,106.6557,29772.0
2025-05-21 11:50:00,107.23,107.55,107.0,107.0,48138.0,106.6756,106.9939,106.4468,106.4468,48138.0
2025-05-21 12:00:00,107.09,107.25,106.89,107.06,83848.0,106.5363,106.6955,106.3374,106.5065,83848.0
2025-05-21 12:10:00,107.06,107.06,106.88,106.88,8689.0,106.5065,106.5065,106.3274,106.3274,8689.0
2025-05-21 12:20:00,106.87,106.87,106.59,106.82,16402.0,106.3175,106.3175,106.0389,106.2677,16402.0
2025-05-21 12:30:00,106.8,106.86,106.58,106.72,10693.0,106.2478,106.3075,106.029,106.1682,10693.0
2025-05-21 12:40:00,106.69,106.73,106.61,106.61,6416.0,106.1384,106.1782,106.0588,106.0588,6416.0
2025-05-21 12:50:00,106.64,106.65,106.43,106.49,13627.0,106.0887,106.0986,105.8797,105.9394,13627.0
2025-05-21 13:00:00,106.5,106.74,106.24,106.27,35739.0,105.9494,106.1881,105.6907,105.7206,35739.0
2025-05-21 13:10:00,106.22,106.22,105.5,105.72,24534.0,105.6708,105.6708,104.9545,105.1734,24534.0
2025-05-21 13:20:00,105.68,105.72,104.94,104.98,48082.0,105.1336,105.1734,104.3974,104.4372,48082.0
2025-05-21 13:30:00,104.99,105.75,104.86,105.7,28936.0,104.4472,105.2033,104.3179,105.1535,28936.0
2025-05-21 13:40:00,105.7,105.72,105.23,105.31,27122.0,105.1535,105.1734,104.6859,104.7655,27122.0
2025-05-21 13:50:00,105.31,105.39,104.93,105.02,13920.0,104.7655,104.8451,104.3875,104.477,13920.0
2025-05-21 14:00:00,105.04,105.04,104.62,104.91,27660.0,104.4969,104.4969,104.0791,104.3676,27660.0
2025-05-21 14:10:00,104.9,104.93,104.66,104.72,16464.0,104.3576,104.3875,104.1189,104.1786,16464.0
2025-05-21 14:20:00,104.7,104.77,104.48,104.61,28039.0,104.1587,104.2283,103.9398,104.0691,28039.0
2025-05-21 14:30:00,104.56,104.95,104.46,104.7,37179.0,104.0194,104.4074,103.9199,104.1587,37179.0
2025-05-21 14:40:00,104.7,105.0,104.7,104.78,177348.0,104.1587,104.4571,104.1587,104.2383,177348.0
2025-05-21 14:50:00,104.78,104.86,104.43,104.59,58980.0,104.2383,104.3179,103.8901,104.0493,58980.0
2025-05-21 15:00:00,104.58,104.64,104.07,104.11,35697.0,104.0393,104.099,103.5319,103.5717,35697.0
2025-05-21 15:10:00,104.12,104.31,103.91,103.94,93457.0,103.5817,103.7707,103.3728,103.4026,93457.0
2025-05-21 15:20:00,103.99,104.05,103.73,103.79,79956.0,103.4524,103.512,103.1937,103.2534,79956.0
2025-05-21 15:30:00,103.76,104.59,103.76,104.56,190409.0,103.2235,104.0493,103.2235,104.0194,190409.0
2025-05-21 15:40:00,104.57,104.8,104.49,104.71,95439.0,104.0294,104.2582,103.9498,104.1686,95439.0
2025-05-21 15:50:00,104.67,104.92,104.26,104.38,389187.0,104.1288,104.3775,103.721,103.8403,389187.0
2025-05-22 09:30:00,106.08,107.68,105.35,105.6,107992.0,105.5315,107.1233,104.8053,105.054,107992.0
2025-05-22 09:40:00,105.78,106.14,105.58,105.95,52079.0,105.2331,105.5912,105.0341,105.4022,52079.0
2025-05-22 09:50:00,105.84,106.88,105.83,106.78,49838.0,105.2928,106.3274,105.2828,106.2279,49838.0
2025-05-22 10:00:00,106.87,107.7,106.77,107.58,64528.0,106.3175,107.1432,106.218,107.0238,64528.0
2025-05-22 10:10:00,107.57,107.86,107.32,107.69,123623.0,107.0138,107.3023,106.7651,107.1332,123623.0
2025-05-22 10:20:00,107.68,107.71,107.34,107.56,192120.0,107.1233,107.1531,106.785,107.0039,192120.0
2025-05-22 10:30:00,107.58,107.66,107.15,107.23,114346.0,107.0238,107.1034,106.596,106.6756,114346.0
2025-05-22 10:40:00,107.23,107.84,106.5,107.14,283028.0,106.6756,107.2824,105.9494,106.5861,283028.0
2025-05-22 10:50:00,107.15,110.99,107.0,110.58,1111984.0,106.596,110.4162,106.4468,110.0083,1111984.0
2025-05-22 11:00:00,110.81,111.07,109.35,109.87,251979.0,110.2371,110.4957,108.7846,109.302,251979.0
2025-05-22 11:10:00,109.9,111.47,109.88,110.8,366805.0,109.3318,110.8937,109.3119,110.2271,366805.0
2025-05-22 11:20:00,110.87,111.02,109.76,109.91,113501.0,110.2968,110.446,109.1925,109.3417,113501.0
2025-05-22 11:30:00,109.87,109.93,109.11,109.34,82200.0,109.302,109.3616,108.5459,108.7747,82200.0
2025-05-22 11:40:00,109.34,109.61,108.53,108.62,59744.0,108.7747,109.0433,107.9689,108.0584,59744.0
2025-05-22 11:50:00,108.46,108.69,107.77,107.87,175166.0,107.8992,108.1281,107.2128,107.3123,175166.0
2025-05-22 12:00:00,107.87,108.42,107.71,108.36,53961.0,107.3123,107.8594,107.1531,107.7998,53961.0
2025-05-22 12:10:00,108.42,108.5,108.17,108.17,22101.0,107.8594,107.939,107.6107,107.6107,22101.0
2025-05-22 12:20:00,107.98,108.17,107.81,108.11,20767.0,107.4217,107.6107,107.2526,107.5511,20767.0
2025-05-22 12:30:00,108.14,108.28,107.61,107.84,38558.0,107.5809,107.7202,107.0536,107.2824,38558.0
2025-05-22 12:40:00,107.8,108.01,107.58,107.58,15103.0,107.2427,107.4516,107.0238,107.0238,15103.0
2025-05-22 12:50:00,107.65,107.88,107.4,107.72,29271.0,107.0934,107.3222,106.8447,107.1631,29271.0
2025-05-22 13:00:00,107.73,107.89,107.64,107.72,13828.0,107.173,107.3322,107.0835,107.1631,13828.0
2025-05-22 13:10:00,107.74,108.03,107.61,107.97,37995.0,107.183,107.4715,107.0536,107.4118,37995.0
2025-05-22 13:20:00,107.97,108.29,107.97,108.14,25061.0,107.4118,107.7301,107.4118,107.5809,25061.0
2025-05-22 13:30:00,108.1,108.34,107.84,107.98,33118.0,107.5411,107.7799,107.2824,107.4217,33118.0
2025-05-22 13:40:00,107.98,108.22,107.86,108.09,53629.0,107.4217,107.6605,107.3023,107.5312,53629.0
2025-05-22 13:50:00,108.07,108.1,107.74,107.74,26000.0,107.5113,107.5411,107.183,107.183,26000.0
2025-05-22 14:00:00,107.8,107.93,107.68,107.79,24919.0,107.2427,107.372,107.1233,107.2327,24919.0
2025-05-22 14:10:00,107.83,107.83,107.27,107.55,28753.0,107.2725,107.2725,106.7154,106.9939,28753.0
2025-05-22 14:20:00,107.56,107.77,107.45,107.56,49396.0,107.0039,107.2128,106.8945,107.0039,49396.0
2025-05-22 14:30:00,107.51,107.99,107.5,107.87,51183.0,106.9542,107.4317,106.9442,107.3123,51183.0
2025-05-22 14:40:00,107.87,108.09,107.8,108.04,90367.0,107.3123,107.5312,107.2427,107.4814,90367.0
2025-05-22 14:50:00,108.04,108.29,107.95,108.2,74051.0,107.4814,107.7301,107.3919,107.6406,74051.0
2025-05-22 15:00:00,108.2,108.48,108.2,108.43,92456.0,107.6406,107.9191,107.6406,107.8694,92456.0
2025-05-22 15:10:00,108.42,108.65,108.4,108.56,113642.0,107.8594,108.0883,107.8396,107.9987,113642.0
2025-05-22 15:20:00,108.59,108.91,108.55,108.84,83756.0,108.0286,108.3469,107.9888,108.2773,83756.0
2025-05-22 15:30:00,108.82,108.91,108.48,108.88,107522.0,108.2574,108.3469,107.9191,108.3171,107522.0
2025-05-22 15:40:00,108.88,109.08,108.76,109.0,139313.0,108.3171,108.516,108.1977,108.4364,139313.0
2025-05-22 15:50:00,109.03,109.22,108.62,108.62,494036.0,108.4663,108.6553,108.0584,108.0584,494036.0
2025-05-23 09:30:00,108.28,111.51,108.28,110.93,431654.0,107.7202,110.9335,107.7202,110.3565,431654.0
2025-05-23 09:40:00,110.93,111.58,110.78,111.5,192956.0,110.3565,111.0031,110.2072,110.9235,192956.0
2025-05-23 09:50:00,111.45,112.24,111.27,112.02,228690.0,110.8738,111.6597,110.6947,111.4408,228690.0
2025-05-23 10:00:00,112.02,112.38,111.62,112.24,178325.0,111.4408,111.799,111.0429,111.6597,178325.0
2025-05-23 10:10:00,112.23,112.37,111.08,111.12,55589.0,111.6498,111.789,110.5057,110.5455,55589.0
2025-05-23 10:20:00,111.09,111.4,110.86,111.27,61178.0,110.5156,110.824,110.2868,110.6947,61178.0
2025-05-23 10:30:00,111.37,111.7,111.32,111.55,108376.0,110.7942,111.1225,110.7445,110.9733,108376.0
2025-05-23 10:40:00,111.5,112.03,111.4,111.69,172172.0,110.9235,111.4508,110.824,111.1125,172172.0
2025-05-23 10:50:00,111.75,111.75,110.67,110.78,34516.0,111.1722,111.1722,110.0978,110.2072,34516.0
2025-05-23 11:00:00,110.84,110.99,110.47,110.88,22776.0,110.2669,110.4162,109.8988,110.3067,22776.0
2025-05-23 11:10:00,110.88,110.92,110.48,110.73,16224.0,110.3067,110.3465,109.9088,110.1575,16224.0
2025-05-23 11:20:00,110.73,110.9,110.64,110.86,19738.0,110.1575,110.3266,110.068,110.2868,19738.0
2025-05-23 11:30:00,110.88,111.4,110.81,111.0,52753.0,110.3067,110.824,110.2371,110.4261,52753.0
2025-05-23 11:40:00,111.08,111.27,111.03,111.03,23800.0,110.5057,110.6947,110.456,110.456,23800.0
2025-05-23 11:50:00,111.09,111.09,110.45,110.46,33858.0,110.5156,110.5156,109.879,109.8889,33858.0
2025-05-23 12:00:00,110.48,111.01,110.47,110.96,27112.0,109.9088,110.4361,109.8988,110.3863,27112.0
2025-05-23 12:10:00,110.97,111.13,110.94,110.99,30691.0,110.3963,110.5554,110.3664,110.4162,30691.0
2025-05-23 12:20:00,111.01,111.24,110.91,111.23,26222.0,110.4361,110.6649,110.3366,110.6549,26222.0
2025-05-23 12:30:00,111.22,111.32,111.07,111.14,78673.0,110.645,110.7445,110.4957,110.5654,78673.0
2025-05-23 12:40:00,111.13,111.2,110.87,111.15,18607.0,110.5554,110.6251,110.2968,110.5753,18607.0
2025-05-23 12:50:00,111.18,111.2,110.92,110.92,24000.0,110.6052,110.6251,110.3465,110.3465,24000.0
2025-05-23 13:00:00,110.86,111.28,110.76,111.25,26269.0,110.2868,110.7047,110.1874,110.6748,26269.0
2025-05-23 13:10:00,111.21,111.58,111.21,111.56,27932.0,110.635,111.0031,110.635,110.9832,27932.0
2025-05-23 13:20:00,111.56,111.82,111.54,111.77,24851.0,110.9832,111.2419,110.9633,111.1921,24851.0
2025-05-23 13:30:00,111.75,111.79,111.43,111.66,23232.0,111.1722,111.212,110.8539,111.0827,23232.0
2025-05-23 13:40:00,111.67,111.77,111.57,111.73,22857.0,111.0926,111.1921,110.9932,111.1523,22857.0
2025-05-23 13:50:00,111.74,112.01,111.74,111.87,47515.0,111.1623,111.4309,111.1623,111.2916,47515.0
2025-05-23 14:00:00,111.87,112.18,111.83,112.16,23315.0,111.2916,111.6,111.2518,111.5801,23315.0
2025-05-23 14:10:00,112.13,112.38,112.01,112.21,46074.0,111.5503,111.799,111.4309,111.6299,46074.0
2025-05-23 14:20:00,112.21,112.51,112.07,112.35,49734.0,111.6299,111.9283,111.4906,111.7691,49734.0
2025-05-23 14:30:00,112.33,112.52,112.31,112.34,22217.0,111.7492,111.9383,111.7293,111.7592,22217.0
2025-05-23 14:40:00,112.34,112.47,112.18,112.34,21885.0,111.7592,111.8885,111.6,111.7592,21885.0
2025-05-23 14:50:00,112.34,112.41,112.06,112.2,43979.0,111.7592,111.8288,111.4806,111.6199,43979.0
2025-05-23 15:00:00,112.19,112.32,111.97,112.3,25226.0,111.61,111.7393,111.3911,111.7194,25226.0
2025-05-23 15:10:00,112.32,112.47,112.1,112.44,83662.0,111.7393,111.8885,111.5204,111.8587,83662.0
2025-05-23 15:20:00,112.45,112.66,112.37,112.66,135651.0,111.8686,112.0775,111.789,112.0775,135651.0
2025-05-23 15:30:00,112.63,113.17,112.58,113.07,125139.0,112.0477,112.5849,111.9979,112.4854,125139.0
2025-05-23 15:40:00,113.09,113.15,112.53,112.83,164466.0,112.5053,112.565,111.9482,112.2466,164466.0
2025-05-23 15:50:00,112.78,112.87,112.44,112.78,556116.0,112.1969,112.2864,111.8587,112.1969,556116.0
2025-05-27 09:30:00,113.87,114.65,113.2,113.32,109371.0,113.2813,114.0572,112.6147,112.7341,109371.0
2025-05-27 09:40:00,113.27,114.36,113.27,114.29,96098.0,112.6844,113.7687,112.6844,113.6991,96098.0
2025-05-27 09:50:00,114.24,114.55,114.12,114.55,59475.0,113.6494,113.9578,113.53,113.9578,59475.0
2025-05-27 10:00:00,114.48,115.2,114.48,115.17,130100.0,113.8881,114.6044,113.8881,114.5745,130100.0
2025-05-27 10:10:00,115.18,115.37,114.85,115.2,76468.0,114.5845,114.7735,114.2562,114.6044,76468.0
2025-05-27 10:20:00,115.21,115.75,115.2,115.72,106513.0,114.6143,115.1516,114.6044,115.1217,106513.0
2025-05-27 10:30:00,115.71,115.79,115.04,115.7,67629.0,115.1118,115.1913,114.4452,115.1018,67629.0
2025-05-27 10:40:00,115.74,115.74,115.42,115.56,44914.0,115.1416,115.1416,114.8233,114.9625,44914.0
2025-05-27 10:50:00,115.54,115.78,115.43,115.65,42409.0,114.9426,115.1814,114.8332,115.0521,42409.0
2025-05-27 11:00:00,115.68,116.14,115.67,116.14,84091.0,115.0819,115.5395,115.072,115.5395,84091.0
2025-05-27 11:10:00,116.12,116.41,115.94,116.15,117956.0,115.5196,115.8081,115.3406,115.5495,117956.0
2025-05-27 11:20:00,116.13,116.26,115.87,116.16,49023.0,115.5296,115.6589,115.2709,115.5594,49023.0
2025-05-27 11:30:00,116.16,116.37,115.99,116.22,55901.0,115.5594,115.7683,115.3903,115.6191,55901.0
2025-05-27 11:40:00,116.13,116.21,115.91,116.2,26539.0,115.5296,115.6092,115.3107,115.5992,26539.0
2025-05-27 11:50:00,116.21,116.32,115.91,115.92,34638.0,115.6092,115.7186,115.3107,115.3207,34638.0
2025-05-27 12:00:00,115.95,116.25,115.94,116.21,33997.0,115.3505,115.649,115.3406,115.6092,33997.0
2025-05-27 12:10:00,116.17,116.22,115.85,115.87,24429.0,115.5694,115.6191,115.251,115.2709,24429.0
2025-05-27 12:20:00,115.87,116.21,115.86,116.2,35472.0,115.2709,115.6092,115.261,115.5992,35472.0
2025-05-27 12:30:00,116.2,116.43,116.11,116.4,66238.0,115.5992,115.828,115.5097,115.7982,66238.0
2025-05-27 12:40:00,116.4,116.54,116.29,116.44,44534.0,115.7982,115.9375,115.6888,115.838,44534.0
2025-05-27 12:50:00,116.42,116.55,116.27,116.28,24077.0,115.8181,115.9474,115.6689,115.6788,24077.0
2025-05-27 13:00:00,116.27,116.67,116.27,116.62,51482.0,115.6689,116.0668,115.6689,116.0171,51482.0
2025-05-27 13:10:00,116.62,116.78,116.51,116.77,45278.0,116.0171,116.1762,115.9076,116.1663,45278.0
2025-05-27 13:20:00,116.77,116.87,116.46,116.76,48841.0,116.1663,116.2658,115.8579,116.1563,48841.0
2025-05-27 13:30:00,116.76,117.11,116.7,116.96,64186.0,116.1563,116.5045,116.0966,116.3553,64186.0
2025-05-27 13:40:00,116.96,116.98,116.6,116.63,58038.0,116.3553,116.3752,115.9972,116.027,58038.0
2025-05-27 13:50:00,116.63,116.87,116.59,116.83,30800.0,116.027,116.2658,115.9872,116.226,30800.0
2025-05-27 14:00:00,116.85,117.04,116.73,116.92,30942.0,116.2459,116.4349,116.1265,116.3155,30942.0
2025-05-27 14:10:00,116.87,116.97,116.64,116.86,37677.0,116.2658,116.3652,116.0369,116.2558,37677.0
2025-05-27 14:20:00,116.85,117.03,116.72,116.93,33814.0,116.2459,116.4249,116.1165,116.3255,33814.0
2025-05-27 14:30:00,116.89,117.0,116.79,116.91,17922.0,116.2857,116.3951,116.1862,116.3056,17922.0
2025-05-27 14:40:00,116.88,117.0,116.86,116.99,20755.0,116.2757,116.3951,116.2558,116.3851,20755.0
2025-05-27 14:50:00,116.99,117.22,116.92,117.2,52038.0,116.3851,116.614,116.3155,116.5941,52038.0
2025-05-27 15:00:00,117.2,117.31,117.04,117.17,26567.0,116.5941,116.7035,116.4349,116.5642,26567.0
2025-05-27 15:10:00,117.17,117.2,116.52,116.65,45475.0,116.5642,116.5941,115.9176,116.0469,45475.0
2025-05-27 15:20:00,116.68,116.97,116.56,116.68,52647.0,116.0767,116.3652,115.9574,116.0767,52647.0
2025-05-27 15:30:00,116.64,116.92,116.63,116.91,58207.0,116.0369,116.3155,116.027,116.3056,58207.0
2025-05-27 15:40:00,116.92,117.36,116.78,116.88,87136.0,116.3155,116.7532,116.1762,116.2757,87136.0
2025-05-27 15:50:00,116.82,117.25,116.73,117.08,385724.0,116.216,116.6438,116.1265,116.4747,385724.0
2025-05-28 09:30:00,117.24,117.49,116.81,117.3,62582.0,116.6338,116.8826,116.2061,116.6935,62582.0
2025-05-28 09:40:00,117.3,118.22,117.3,117.7,56888.0,116.6935,117.6088,116.6935,117.0915,56888.0
2025-05-28 09:50:00,117.72,118.22,117.57,117.96,49877.0,117.1114,117.6088,116.9621,117.3501,49877.0
2025-05-28 10:00:00,117.98,118.35,117.78,118.09,65924.0,117.37,117.7381,117.1711,117.4795,65924.0
2025-05-28 10:10:00,118.04,118.19,117.55,117.76,23109.0,117.4297,117.5789,116.9422,117.1512,23109.0
2025-05-28 10:20:00,117.72,117.95,117.61,117.88,27825.0,117.1114,117.3402,117.0019,117.2705,27825.0
2025-05-28 10:30:00,117.87,117.91,117.47,117.59,48056.0,117.2606,117.3004,116.8627,116.982,48056.0
2025-05-28 10:40:00,117.61,117.85,117.53,117.56,35656.0,117.0019,117.2407,116.9223,116.9522,35656.0
2025-05-28 10:50:00,117.54,117.79,117.34,117.58,32331.0,116.9323,117.181,116.7333,116.9721,32331.0
2025-05-28 11:00:00,117.62,117.82,117.59,117.7,18252.0,117.0119,117.2108,116.982,117.0915,18252.0
2025-05-28 11:10:00,117.67,118.16,117.6,118.12,14784.0,117.0616,117.5491,116.992,117.5093,14784.0
2025-05-28 11:20:00,118.14,118.19,117.99,118.03,17716.0,117.5292,117.5789,117.38,117.4198,17716.0
2025-05-28 11:30:00,118.06,118.14,117.97,118.05,23326.0,117.4496,117.5292,117.3601,117.4397,23326.0
2025-05-28 11:40:00,118.1,118.19,117.93,117.96,21365.0,117.4894,117.5789,117.3203,117.3501,21365.0
2025-05-28 11:50:00,118.01,118.25,117.96,117.96,20455.0,117.3999,117.6386,117.3501,117.3501,20455.0
2025-05-28 12:00:00,117.97,118.53,117.97,118.29,45823.0,117.3601,117.9172,117.3601,117.6784,45823.0
2025-05-28 12:10:00,118.29,118.57,118.19,118.57,28033.0,117.6784,117.957,117.5789,117.957,28033.0
2025-05-28 12:20:00,118.58,118.63,118.15,118.19,22661.0,117.9669,118.0167,117.5391,117.5789,22661.0
2025-05-28 12:30:00,118.2,118.25,117.63,117.83,35633.0,117.5889,117.6386,117.0218,117.2208,35633.0
2025-05-28 12:40:00,117.83,118.02,117.75,117.91,18341.0,117.2208,117.4098,117.1412,117.3004,18341.0
2025-05-28 12:50:00,117.95,118.07,117.81,117.96,13843.0,117.3402,117.4596,117.2009,117.3501,13843.0
2025-05-28 13:00:00,117.99,118.23,117.96,118.03,77802.0,117.38,117.6187,117.3501,117.4198,77802.0
2025-05-28 13:10:00,118.05,118.09,117.7,118.02,62916.0,117.4397,117.4795,117.0915,117.4098,62916.0
2025-05-28 13:20:00,118.05,118.15,117.84,118.0,50751.0,117.4397,117.5391,117.2307,117.3899,50751.0
2025-05-28 13:30:00,118.02,118.03,117.62,117.65,40464.0,117.4098,117.4198,117.0119,117.0417,40464.0
2025-05-28 13:40:00,117.65,117.68,117.02,117.25,97572.0,117.0417,117.0716,116.415,116.6438,97572.0
2025-05-28 13:50:00,117.25,117.39,117.02,117.18,26036.0,116.6438,116.7831,116.415,116.5742,26036.0
2025-05-28 14:00:00,117.19,117.42,117.08,117.4,41007.0,116.5841,116.8129,116.4747,116.793,41007.0
2025-05-28 14:10:00,117.41,117.72,117.19,117.66,77737.0,116.803,117.1114,116.5841,117.0517,77737.0
2025-05-28 14:20:00,117.66,117.98,117.61,117.81,17999.0,117.0517,117.37,117.0019,117.2009,17999.0
2025-05-28 14:30:00,117.84,118.0,117.7,117.91,23010.0,117.2307,117.3899,117.0915,117.3004,23010.0
2025-05-28 14:40:00,117.89,117.98,117.71,117.71,98669.0,117.2805,117.37,117.1014,117.1014,98669.0
2025-05-28 14:50:00,117.75,117.77,117.35,117.74,85321.0,117.1412,117.1611,116.7433,117.1313,85321.0
2025-05-28 15:00:00,117.67,118.0,117.63,117.75,34991.0,117.0616,117.3899,117.0218,117.1412,34991.0
2025-05-28 15:10:00,117.78,117.82,117.36,117.6,32987.0,117.1711,117.2108,116.7532,116.992,32987.0
2025-05-28 15:20:00,117.5,117.52,117.37,117.4,20381.0,116.8925,116.9124,116.7632,116.793,20381.0
2025-05-28 15:30:00,117.4,117.47,117.0,117.03,39006.0,116.793,116.8627,116.3951,116.4249,39006.0
2025-05-28 15:40:00,117.0,117.26,116.84,117.13,58638.0,116.3951,116.6537,116.2359,116.5244,58638.0
2025-05-28 15:50:00,117.13,117.51,117.05,117.35,181330.0,116.5244,116.9025,116.4448,116.7433,181330.0
2025-05-29 09:30:00,117.56,117.77,116.63,117.62,87139.0,116.9522,117.1611,116.027,117.0119,87139.0
2025-05-29 09:40:00,117.74,117.98,117.02,117.11,47665.0,117.1313,117.37,116.415,116.5045,47665.0
2025-05-29 09:50:00,117.1,117.5,116.98,117.12,24897.0,116.4946,116.8925,116.3752,116.5145,24897.0
2025-05-29 10:00:00,117.13,117.3,116.28,116.62,36036.0,116.5244,116.6935,115.6788,116.0171,36036.0
2025-05-29 10:10:00,116.62,117.0,116.52,116.83,19654.0,116.0171,116.3951,115.9176,116.226,19654.0
2025-05-29 10:20:00,116.84,117.29,116.74,117.18,46094.0,116.2359,116.6836,116.1364,116.5742,46094.0
2025-05-29 10:30:00,117.17,117.34,116.91,116.95,32791.0,116.5642,116.7333,116.3056,116.3453,32791.0
2025-05-29 10:40:00,116.94,117.18,116.82,117.14,12730.0,116.3354,116.5742,116.216,116.5344,12730.0
2025-05-29 10:50:00,117.13,117.54,117.13,117.45,15163.0,116.5244,116.9323,116.5244,116.8428,15163.0
2025-05-29 11:00:00,117.42,117.45,117.1,117.25,8342.0,116.8129,116.8428,116.4946,116.6438,8342.0
2025-05-29 11:10:00,117.14,117.31,117.02,117.26,8424.0,116.5344,116.7035,116.415,116.6537,8424.0
2025-05-29 11:20:00,117.27,117.52,117.27,117.39,17177.0,116.6637,116.9124,116.6637,116.7831,17177.0
2025-05-29 11:30:00,117.35,117.39,116.99,117.05,10932.0,116.7433,116.7831,116.3851,116.4448,10932.0
2025-05-29 11:40:00,117.03,117.2,117.02,117.03,8534.0,116.4249,116.5941,116.415,116.4249,8534.0
2025-05-29 11:50:00,117.04,117.18,116.47,116.51,21737.0,116.4349,116.5742,115.8678,115.9076,21737.0
2025-05-29 12:00:00,116.56,116.58,116.34,116.43,11821.0,115.9574,115.9773,115.7385,115.828,11821.0
2025-05-29 12:10:00,116.43,116.67,116.42,116.66,17478.0,115.828,116.0668,115.8181,116.0568,17478.0
2025-05-29 12:20:00,116.62,116.64,116.47,116.62,6695.0,116.0171,116.0369,115.8678,116.0171,6695.0
2025-05-29 12:30:00,116.61,116.81,116.61,116.71,15968.0,116.0071,116.2061,116.0071,116.1066,15968.0
2025-05-29 12:40:00,116.74,116.86,116.7,116.71,9444.0,116.1364,116.2558,116.0966,116.1066,9444.0
2025-05-29 12:50:00,116.7,116.86,116.63,116.83,24848.0,116.0966,116.2558,116.027,116.226,24848.0
2025-05-29 13:00:00,116.83,117.09,116.81,117.05,14743.0,116.226,116.4846,116.2061,116.4448,14743.0
2025-05-29 13:10:00,117.03,117.2,116.98,117.11,20685.0,116.4249,116.5941,116.3752,116.5045,20685.0
2025-05-29 13:20:00,117.16,117.29,117.07,117.2,21784.0,116.5543,116.6836,116.4647,116.5941,21784.0
2025-05-29 13:30:00,117.22,117.54,117.22,117.42,14436.0,116.614,116.9323,116.614,116.8129,14436.0
2025-05-29 13:40:00,117.45,117.94,117.45,117.75,49417.0,116.8428,117.3302,116.8428,117.1412,49417.0
2025-05-29 13:50:00,117.75,117.97,117.74,117.93,26097.0,117.1412,117.3601,117.1313,117.3203,26097.0
2025-05-29 14:00:00,117.95,118.14,117.8,117.95,38405.0,117.3402,117.5292,117.191,117.3402,38405.0
2025-05-29 14:10:00,117.95,118.07,117.63,117.69,35795.0,117.3402,117.4596,117.0218,117.0815,35795.0
2025-05-29 14:20:00,117.69,117.75,117.45,117.53,42200.0,117.0815,117.1412,116.8428,116.9223,42200.0
2025-05-29 14:30:00,117.57,117.93,117.49,117.93,13993.0,116.9621,117.3203,116.8826,117.3203,13993.0
2025-05-29 14:40:00,117.88,118.09,117.82,118.06,23027.0,117.2705,117.4795,117.2108,117.4496,23027.0
2025-05-29 14:50:00,118.05,118.11,117.73,117.76,43616.0,117.4397,117.4993,117.1213,117.1512,43616.0
2025-05-29 15:00:00,117.75,117.94,117.49,117.54,14737.0,117.1412,117.3302,116.8826,116.9323,14737.0
2025-05-29 15:10:00,117.54,117.62,117.35,117.44,14593.0,116.9323,117.0119,116.7433,116.8328,14593.0
2025-05-29 15:20:00,117.45,117.81,117.45,117.56,37087.0,116.8428,117.2009,116.8428,116.9522,37087.0
2025-05-29 15:30:00,117.55,117.76,117.54,117.76,74266.0,116.9422,117.1512,116.9323,117.1512,74266.0
2025-05-29 15:40:00,117.71,118.05,117.64,117.97,32364.0,117.1014,117.4397,117.0318,117.3601,32364.0
2025-05-29 15:50:00,117.98,118.2,117.86,118.14,171227.0,117.37,117.5889,117.2506,117.5292,171227.0
2025-05-30 09:30:00,117.17,117.79,116.67,117.76,56702.0,116.5642,117.181,116.0668,117.1512,56702.0
2025-05-30 09:40:00,117.79,117.96,117.4,117.8,16777.0,117.181,117.3501,116.793,117.191,16777.0
2025-05-30 09:50:00,117.82,117.94,117.51,117.73,26617.0,117.2108,117.3302,116.9025,117.1213,26617.0
2025-05-30 10:00:00,117.83,118.33,117.74,118.3,51934.0,117.2208,117.7182,117.1313,117.6884,51934.0
2025-05-30 10:10:00,118.2,118.42,118.1,118.21,39849.0,117.5889,117.8077,117.4894,117.5988,39849.0
2025-05-30 10:20:00,118.19,118.6,118.11,118.55,37067.0,117.5789,117.9868,117.4993,117.9371,37067.0
2025-05-30 10:30:00,118.54,118.88,118.47,118.88,28917.0,117.9271,118.2654,117.8575,118.2654,28917.0
2025-05-30 10:40:00,118.79,118.9,118.11,118.36,23896.0,118.1758,118.2853,117.4993,117.7481,23896.0
2025-05-30 10:50:00,118.4,118.53,118.18,118.43,40220.0,117.7879,117.9172,117.569,117.8177,40220.0
2025-05-30 11:00:00,118.46,118.98,118.44,118.75,24139.0,117.8475,118.3649,117.8276,118.136,24139.0
2025-05-30 11:10:00,118.73,119.13,118.46,118.53,87315.0,118.1161,118.5141,117.8475,117.9172,87315.0
2025-05-30 11:20:00,118.48,118.88,118.3,118.88,24722.0,117.8674,118.2654,117.6884,118.2654,24722.0
2025-05-30 11:30:00,118.81,118.99,118.46,118.49,32875.0,118.1957,118.3748,117.8475,117.8774,32875.0
2025-05-30 11:40:00,118.51,118.52,118.25,118.43,16510.0,117.8973,117.9072,117.6386,117.8177,16510.0
2025-05-30 11:50:00,118.45,118.55,118.18,118.29,24081.0,117.8376,117.9371,117.569,117.6784,24081.0
2025-05-30 12:00:00,118.29,118.38,118.17,118.36,17184.0,117.6784,117.768,117.559,117.7481,17184.0
2025-05-30 12:10:00,118.4,118.45,118.05,118.2,22239.0,117.7879,117.8376,117.4397,117.5889,22239.0
2025-05-30 12:20:00,118.19,118.26,117.73,117.75,25316.0,117.5789,117.6486,117.1213,117.1412,25316.0
2025-05-30 12:30:00,117.75,117.75,116.95,117.58,51573.0,117.1412,117.1412,116.3453,116.9721,51573.0
2025-05-30 12:40:00,117.58,117.81,117.1,117.17,37713.0,116.9721,117.2009,116.4946,116.5642,37713.0
2025-05-30 12:50:00,117.1,117.32,116.99,117.32,23202.0,116.4946,116.7134,116.3851,116.7134,23202.0
2025-05-30 13:00:00,117.28,117.94,117.27,117.89,29076.0,116.6736,117.3302,116.6637,117.2805,29076.0
2025-05-30 13:10:00,117.91,117.92,117.72,117.72,12447.0,117.3004,117.3103,117.1114,117.1114,12447.0
2025-05-30 13:20:00,117.77,117.82,117.56,117.82,11540.0,117.1611,117.2108,116.9522,117.2108,11540.0
2025-05-30 13:30:00,117.82,118.04,117.81,117.92,13200.0,117.2108,117.4297,117.2009,117.3103,13200.0
2025-05-30 13:40:00,117.89,117.97,117.72,117.81,11240.0,117.2805,117.3601,117.1114,117.2009,11240.0
2025-05-30 13:50:00,117.81,117.96,117.63,117.64,12627.0,117.2009,117.3501,117.0218,117.0318,12627.0
2025-05-30 14:00:00,117.67,118.17,117.67,118.17,27611.0,117.0616,117.559,117.0616,117.559,27611.0
2025-05-30 14:10:00,118.1,118.13,117.85,118.1,27025.0,117.4894,117.5192,117.2407,117.4894,27025.0
2025-05-30 14:20:00,118.13,118.15,117.98,118.02,21023.0,117.5192,117.5391,117.37,117.4098,21023.0
2025-05-30 14:30:00,118.04,118.15,117.91,118.0,52656.0,117.4297,117.5391,117.3004,117.3899,52656.0
2025-05-30 14:40:00,118.03,118.05,117.68,117.95,227858.0,117.4198,117.4397,117.0716,117.3402,227858.0
2025-05-30 14:50:00,117.95,118.15,117.86,117.95,51876.0,117.3402,117.5391,117.2506,117.3402,51876.0
2025-05-30 15:00:00,117.96,118.21,117.96,118.05,28201.0,117.3501,117.5988,117.3501,117.4397,28201.0
2025-05-30 15:10:00,118.1,118.2,117.95,117.99,143577.0,117.4894,117.5889,117.3402,117.38,143577.0
2025-05-30 15:20:00,117.97,118.07,117.84,118.05,30309.0,117.3601,117.4596,117.2307,117.4397,30309.0
2025-05-30 15:30:00,118.05,118.06,117.83,117.9,59240.0,117.4397,117.4496,117.2208,117.2904,59240.0
2025-05-30 15:40:00,117.88,118.0,117.7,117.93,83065.0,117.2705,117.3899,117.0915,117.3203,83065.0
2025-05-30 15:50:00,117.93,118.31,117.64,117.94,344397.0,117.3203,117.6983,117.0318,117.3302,344397.0
2025-06-02 09:30:00,117.01,118.37,116.78,118.15,78553.0,116.405,117.758,116.1762,117.5391,78553.0
2025-06-02 09:40:00,118.07,118.27,117.7,118.22,34153.0,117.4596,117.6585,117.0915,117.6088,34153.0
2025-06-02 09:50:00,118.09,118.23,117.63,117.76,25391.0,117.4795,117.6187,117.0218,117.1512,25391.0
2025-06-02 10:00:00,117.73,118.31,117.69,118.23,55964.0,117.1213,117.6983,117.0815,117.6187,55964.0
2025-06-02 10:10:00,118.36,118.6,118.1,118.38,29323.0,117.7481,117.9868,117.4894,117.768,29323.0
2025-06-02 10:20:00,118.3,118.75,118.26,118.58,113169.0,117.6884,118.136,117.6486,117.9669,113169.0
2025-06-02 10:30:00,118.64,119.0,118.47,118.62,127406.0,118.0266,118.3847,117.8575,118.0067,127406.0
2025-06-02 10:40:00,118.6,118.7,118.43,118.62,21195.0,117.9868,118.0863,117.8177,118.0067,21195.0
2025-06-02 10:50:00,118.63,118.84,118.39,118.5,39224.0,118.0167,118.2256,117.7779,117.8873,39224.0
2025-06-02 11:00:00,118.62,118.65,118.19,118.2,37815.0,118.0067,118.0366,117.5789,117.5889,37815.0
2025-06-02 11:10:00,118.2,118.28,118.0,118.11,46774.0,117.5889,117.6685,117.3899,117.4993,46774.0
2025-06-02 11:20:00,118.05,118.21,117.92,118.12,37418.0,117.4397,117.5988,117.3103,117.5093,37418.0
2025-06-02 11:30:00,118.13,118.31,118.0,118.26,20670.0,117.5192,117.6983,117.3899,117.6486,20670.0
2025-06-02 11:40:00,118.27,118.53,118.26,118.38,26788.0,117.6585,117.9172,117.6486,117.768,26788.0
2025-06-02 11:50:00,118.42,118.58,118.37,118.5,80516.0,117.8077,117.9669,117.758,117.8873,80516.0
2025-06-02 12:00:00,118.5,118.8,118.44,118.78,24253.0,117.8873,118.1858,117.8276,118.1659,24253.0
2025-06-02 12:10:00,118.79,119.11,118.78,119.08,40897.0,118.1758,118.4942,118.1659,118.4643,40897.0
2025-06-02 12:20:00,119.08,119.35,119.03,119.12,28226.0,118.4643,118.7329,118.4146,118.5041,28226.0
2025-06-02 12:30:00,119.13,119.32,119.13,119.29,20499.0,118.5141,118.7031,118.5141,118.6732,20499.0
2025-06-02 12:40:00,119.31,119.41,119.19,119.33,29613.0,118.6931,118.7926,118.5738,118.713,29613.0
2025-06-02 12:50:00,119.33,119.59,119.31,119.4,82543.0,118.713,118.9717,118.6931,118.7827,82543.0
2025-06-02 13:00:00,119.4,119.6,119.39,119.45,14469.0,118.7827,118.9816,118.7727,118.8324,14469.0
2025-06-02 13:10:00,119.44,119.49,119.27,119.28,23883.0,118.8225,118.8722,118.6534,118.6633,23883.0
2025-06-02 13:20:00,119.32,119.37,119.18,119.24,29375.0,118.7031,118.7528,118.5638,118.6235,29375.0
2025-06-02 13:30:00,119.27,119.47,119.12,119.42,53335.0,118.6534,118.8523,118.5041,118.8026,53335.0
2025-06-02 13:40:00,119.42,119.49,119.33,119.41,30649.0,118.8026,118.8722,118.713,118.7926,30649.0
2025-06-02 13:50:00,119.41,119.46,119.3,119.42,21405.0,118.7926,118.8424,118.6832,118.8026,21405.0
2025-06-02 14:00:00,119.4,119.44,119.27,119.31,38792.0,118.7827,118.8225,118.6534,118.6931,38792.0
2025-06-02 14:10:00,119.36,119.57,119.31,119.54,24399.0,118.7429,118.9518,118.6931,118.922,24399.0
2025-06-02 14:20:00,119.5,119.71,119.45,119.58,23904.0,118.8822,119.0911,118.8324,118.9617,23904.0
2025-06-02 14:30:00,119.58,119.76,119.56,119.71,37497.0,118.9617,119.1408,118.9419,119.0911,37497.0
2025-06-02 14:40:00,119.7,119.75,119.58,119.59,36992.0,119.0811,119.1309,118.9617,118.9717,36992.0
2025-06-02 14:50:00,119.58,119.69,119.52,119.58,79313.0,118.9617,119.0712,118.9021,118.9617,79313.0
2025-06-02 15:00:00,119.58,119.63,119.31,119.32,61998.0,118.9617,119.0115,118.6931,118.7031,61998.0
2025-06-02 15:10:00,119.32,119.46,119.14,119.2,42755.0,118.7031,118.8424,118.524,118.5837,42755.0
2025-06-02 15:20:00,119.18,119.37,119.11,119.23,37315.0,118.5638,118.7528,118.4942,118.6136,37315.0
2025-06-02 15:30:00,119.23,119.24,118.91,118.99,51514.0,118.6136,118.6235,118.2952,118.3748,51514.0
2025-06-02 15:40:00,118.97,119.24,118.93,119.01,82390.0,118.3549,118.6235,118.3151,118.3947,82390.0
2025-06-02 15:50:00,119.08,119.24,118.94,119.15,262235.0,118.4643,118.6235,118.3251,118.534,262235.0
2025-06-03 09:30:00,119.1,119.69,118.75,119.58,67952.0,118.4842,119.0712,118.136,118.9617,67952.0
2025-06-03 09:40:00,119.61,120.01,119.52,119.96,91187.0,118.9916,119.3895,118.9021,119.3398,91187.0
2025-06-03 09:50:00,119.96,120.27,119.95,120.13,52114.0,119.3398,119.6482,119.3298,119.5089,52114.0
2025-06-03 10:00:00,120.17,120.56,120.16,120.5,63990.0,119.5487,119.9367,119.5388,119.877,63990.0
2025-06-03 10:10:00,120.5,120.71,120.42,120.69,53344.0,119.877,120.0859,119.7974,120.066,53344.0
2025-06-03 10:20:00,120.64,120.93,120.57,120.81,30392.0,120.0163,120.3048,119.9466,120.1854,30392.0
2025-06-03 10:30:00,120.79,121.0,120.59,120.83,28517.0,120.1655,120.3744,119.9665,120.2053,28517.0
2025-06-03 10:40:00,120.86,121.21,120.79,121.17,48982.0,120.2351,120.5833,120.1655,120.5435,48982.0
2025-06-03 10:50:00,121.16,121.6,121.13,121.59,115890.0,120.5336,120.9713,120.5037,120.9614,115890.0
2025-06-03 11:00:00,121.56,121.95,121.47,121.83,43001.0,120.9315,121.3195,120.842,121.2001,43001.0
2025-06-03 11:10:00,121.82,122.04,121.56,121.75,115935.0,121.1902,121.409,120.9315,121.1205,115935.0
2025-06-03 11:20:00,121.82,122.43,121.82,122.32,108510.0,121.1902,121.797,121.1902,121.6876,108510.0
2025-06-03 11:30:00,122.3,122.55,122.1,122.49,140156.0,121.6677,121.9164,121.4687,121.8567,140156.0
2025-06-03 11:40:00,122.48,122.77,122.37,122.57,277828.0,121.8468,122.1353,121.7373,121.9363,277828.0
2025-06-03 11:50:00,122.58,123.32,122.44,123.23,79947.0,121.9462,122.6824,121.807,122.5929,79947.0
2025-06-03 12:00:00,123.2,123.59,123.11,123.22,74024.0,122.563,122.951,122.4735,122.5829,74024.0
2025-06-03 12:10:00,123.21,123.78,123.21,123.78,55164.0,122.573,123.14,122.573,123.14,55164.0
2025-06-03 12:20:00,123.76,123.84,123.47,123.6,55319.0,123.1201,123.1997,122.8316,122.961,55319.0
2025-06-03 12:30:00,123.59,123.93,123.54,123.92,40358.0,122.951,123.2893,122.9013,123.2793,40358.0
2025-06-03 12:40:00,123.94,124.04,123.82,123.89,100690.0,123.2992,123.3987,123.1798,123.2495,100690.0
2025-06-03 12:50:00,123.9,123.95,123.53,123.73,44663.0,123.2594,123.3092,122.8913,123.0903,44663.0
2025-06-03 13:00:00,123.75,123.88,123.53,123.64,43963.0,123.1102,123.2395,122.8913,123.0008,43963.0
2025-06-03 13:10:00,123.64,123.76,123.56,123.73,32728.0,123.0008,123.1201,122.9212,123.0903,32728.0
2025-06-03 13:20:00,123.75,123.79,123.41,123.44,30392.0,123.1102,123.15,122.7719,122.8018,30392.0
2025-06-03 13:30:00,123.41,123.64,123.31,123.59,101926.0,122.7719,123.0008,122.6725,122.951,101926.0
2025-06-03 13:40:00,123.61,123.78,123.23,123.47,42584.0,122.9709,123.14,122.5929,122.8316,42584.0
2025-06-03 13:50:00,123.47,123.47,122.92,122.95,106274.0,122.8316,122.8316,122.2845,122.3143,106274.0
2025-06-03 14:00:00,122.95,122.96,122.39,122.57,45518.0,122.3143,122.3243,121.7572,121.9363,45518.0
2025-06-03 14:10:00,122.53,122.57,122.21,122.3,54774.0,121.8965,121.9363,121.5782,121.6677,54774.0
2025-06-03 14:20:00,122.32,122.87,122.31,122.84,42185.0,121.6876,122.2347,121.6776,122.2049,42185.0
2025-06-03 14:30:00,122.89,123.02,122.76,122.92,62542.0,122.2546,122.384,122.1253,122.2845,62542.0
2025-06-03 14:40:00,122.94,123.17,122.76,123.02,104788.0,122.3044,122.5332,122.1253,122.384,104788.0
2025-06-03 14:50:00,123.03,123.05,122.65,122.67,34589.0,122.3939,122.4138,122.0159,122.0358,34589.0
2025-06-03 15:00:00,122.65,122.86,122.59,122.81,64633.0,122.0159,122.2248,121.9562,122.175,64633.0
2025-06-03 15:10:00,122.77,122.94,122.67,122.93,40078.0,122.1353,122.3044,122.0358,122.2944,40078.0
2025-06-03 15:20:00,122.91,122.98,122.74,122.86,103866.0,122.2745,122.3442,122.1054,122.2248,103866.0
2025-06-03 15:30:00,122.85,123.25,122.84,123.15,61633.0,122.2148,122.6128,122.2049,122.5133,61633.0
2025-06-03 15:40:00,123.13,123.37,123.13,123.27,75184.0,122.4934,122.7322,122.4934,122.6327,75184.0
2025-06-03 15:50:00,123.29,123.37,123.05,123.22,257673.0,122.6526,122.7322,122.4138,122.5829,257673.0
2025-06-04 09:30:00,123.73,124.85,123.73,124.77,75049.0,123.0903,124.2045,123.0903,124.1249,75049.0
2025-06-04 09:40:00,124.81,125.61,124.7,125.24,144463.0,124.1647,124.9606,124.0553,124.5925,144463.0
2025-06-04 09:50:00,125.2,125.24,124.72,125.12,92978.0,124.5527,124.5925,124.0752,124.4731,92978.0
2025-06-04 10:00:00,125.03,125.54,124.83,125.45,258939.0,124.3836,124.8909,124.1846,124.8014,258939.0
2025-06-04 10:10:00,125.45,126.57,125.44,126.32,133459.0,124.8014,125.9156,124.7915,125.6669,133459.0
2025-06-04 10:20:00,126.35,126.76,126.29,126.55,115859.0,125.6967,126.1046,125.6371,125.8957,115859.0
2025-06-04 10:30:00,126.51,126.88,126.47,126.87,112542.0,125.8559,126.224,125.8161,126.2141,112542.0
2025-06-04 10:40:00,126.87,126.98,126.56,126.89,80640.0,126.2141,126.3235,125.9057,126.234,80640.0
2025-06-04 10:50:00,126.89,127.33,126.76,127.09,117723.0,126.234,126.6717,126.1046,126.4329,117723.0
2025-06-04 11:00:00,127.09,127.37,127.04,127.3,115554.0,126.4329,126.7115,126.3832,126.6418,115554.0
2025-06-04 11:10:00,127.31,127.51,126.97,127.2,232837.0,126.6518,126.8507,126.3135,126.5424,232837.0
2025-06-04 11:20:00,127.23,127.25,126.43,126.64,148135.0,126.5722,126.5921,125.7763,125.9852,148135.0
2025-06-04 11:30:00,126.63,126.7,126.4,126.65,48017.0,125.9753,126.0449,125.7465,125.9952,48017.0
2025-06-04 11:40:00,126.62,126.77,126.38,126.45,60747.0,125.9654,126.1146,125.7266,125.7962,60747.0
2025-06-04 11:50:00,126.48,126.74,126.44,126.74,61945.0,125.8261,126.0847,125.7863,126.0847,61945.0
2025-06-04 12:00:00,126.74,126.88,126.29,126.84,115632.0,126.0847,126.224,125.6371,126.1842,115632.0
2025-06-04 12:10:00,126.86,126.86,126.43,126.65,57298.0,126.2041,126.2041,125.7763,125.9952,57298.0
2025-06-04 12:20:00,126.67,126.67,126.44,126.57,30334.0,126.0151,126.0151,125.7863,125.9156,30334.0
2025-06-04 12:30:00,126.57,126.71,126.48,126.65,28991.0,125.9156,126.0549,125.8261,125.9952,28991.0
2025-06-04 12:40:00,126.61,126.67,126.39,126.64,44757.0,125.9554,126.0151,125.7365,125.9852,44757.0
2025-06-04 12:50:00,126.64,126.67,126.38,126.53,21198.0,125.9852,126.0151,125.7266,125.8758,21198.0
2025-06-04 13:00:00,126.54,126.69,126.51,126.69,20042.0,125.8858,126.035,125.8559,126.035,20042.0
2025-06-04 13:10:00,126.68,126.82,126.62,126.79,33071.0,126.025,126.1643,125.9654,126.1345,33071.0
2025-06-04 13:20:00,126.79,126.97,126.73,126.91,66662.0,126.1345,126.3135,126.0748,126.2539,66662.0
2025-06-04 13:30:00,126.91,127.13,126.84,126.86,67133.0,126.2539,126.4727,126.1842,126.2041,67133.0
2025-06-04 13:40:00,126.86,127.01,126.79,126.88,88164.0,126.2041,126.3533,126.1345,126.224,88164.0
2025-06-04 13:50:00,126.88,126.88,126.75,126.79,35227.0,126.224,126.224,126.0947,126.1345,35227.0
2025-06-04 14:00:00,126.77,126.89,126.67,126.73,54653.0,126.1146,126.234,126.0151,126.0748,54653.0
2025-06-04 14:10:00,126.73,126.89,126.65,126.82,38758.0,126.0748,126.234,125.9952,126.1643,38758.0
2025-06-04 14:20:00,126.82,127.06,126.8,126.91,58330.0,126.1643,126.4031,126.1444,126.2539,58330.0
2025-06-04 14:30:00,126.91,127.02,126.85,127.02,36533.0,126.2539,126.3633,126.1942,126.3633,36533.0
2025-06-04 14:40:00,127.04,127.27,127.0,127.11,55981.0,126.3832,126.612,126.3434,126.4528,55981.0
2025-06-04 14:50:00,127.12,127.27,127.04,127.23,48520.0,126.4628,126.612,126.3832,126.5722,48520.0
2025-06-04 15:00:00,127.24,127.47,127.19,127.33,76842.0,126.5821,126.811,126.5324,126.6717,76842.0
2025-06-04 15:10:00,127.33,127.38,127.2,127.33,45501.0,126.6717,126.7214,126.5424,126.6717,45501.0
2025-06-04 15:20:00,127.32,127.47,127.2,127.45,70840.0,126.6617,126.811,126.5424,126.7911,70840.0
2025-06-04 15:30:00,127.44,127.51,127.32,127.44,155829.0,126.7811,126.8507,126.6617,126.7811,155829.0
2025-06-04 15:40:00,127.41,127.55,127.33,127.47,94282.0,126.7513,126.8905,126.6717,126.811,94282.0
2025-06-04 15:50:00,127.41,127.69,127.1,127.65,416285.0,126.7513,127.0298,126.4429,126.99,416285.0
2025-06-05 09:30:00,128.11,128.96,127.91,128.49,82072.0,127.4476,128.2933,127.2487,127.8257,82072.0
2025-06-05 09:40:00,128.41,128.65,128.1,128.16,35412.0,127.7461,127.9849,127.4377,127.4974,35412.0
2025-06-05 09:50:00,128.22,128.38,127.58,127.83,40016.0,127.5571,127.7163,126.9204,127.1691,40016.0
2025-06-05 10:00:00,127.79,128.9,127.77,128.24,53273.0,127.1293,128.2336,127.1094,127.577,53273.0
2025-06-05 10:10:00,128.35,128.74,128.13,128.3,30898.0,127.6864,128.0744,127.4675,127.6367,30898.0
2025-06-05 10:20:00,128.31,128.84,128.3,128.68,41286.0,127.6466,128.1739,127.6367,128.0147,41286.0
2025-06-05 10:30:00,128.74,129.4,128.57,129.34,114763.0,128.0744,128.731,127.9053,128.6713,114763.0
2025-06-05 10:40:00,129.35,129.95,129.11,129.6,122186.0,128.6812,129.2781,128.4425,128.9299,122186.0
2025-06-05 10:50:00,129.58,129.63,129.24,129.43,55566.0,128.91,128.9598,128.5718,128.7608,55566.0
2025-06-05 11:00:00,129.44,129.51,128.95,129.11,67908.0,128.7708,128.8404,128.2833,128.4425,67908.0
2025-06-05 11:10:00,129.07,129.48,128.99,129.4,33609.0,128.4027,128.8106,128.3231,128.731,33609.0
2025-06-05 11:20:00,129.34,129.4,129.09,129.2,45840.0,128.6713,128.731,128.4226,128.532,45840.0
2025-06-05 11:30:00,129.21,129.37,129.04,129.33,38338.0,128.542,128.7011,128.3728,128.6613,38338.0
2025-06-05 11:40:00,129.34,129.35,129.09,129.18,28856.0,128.6713,128.6812,128.4226,128.5121,28856.0
2025-06-05 11:50:00,129.15,129.46,129.11,129.37,34863.0,128.4823,128.7907,128.4425,128.7011,34863.0
2025-06-05 12:00:00,129.34,129.6,129.3,129.47,19297.0,128.6713,128.9299,128.6315,128.8006,19297.0
2025-06-05 12:10:00,129.52,129.58,129.05,129.25,46904.0,128.8504,128.91,128.3828,128.5818,46904.0
2025-06-05 12:20:00,129.21,129.56,129.17,129.54,21973.0,128.542,128.8902,128.5022,128.8703,21973.0
2025-06-05 12:30:00,129.55,129.57,129.13,129.2,57112.0,128.8802,128.9001,128.4624,128.532,57112.0
2025-06-05 12:40:00,129.21,129.21,128.26,128.35,55271.0,128.542,128.542,127.5969,127.6864,55271.0
2025-06-05 12:50:00,128.3,128.73,128.07,128.68,40887.0,127.6367,128.0644,127.4079,128.0147,40887.0
2025-06-05 13:00:00,128.61,128.82,128.42,128.75,27325.0,127.9451,128.154,127.756,128.0843,27325.0
2025-06-05 13:10:00,128.8,129.03,128.78,128.87,34501.0,128.1341,128.3629,128.1142,128.2037,34501.0
2025-06-05 13:20:00,128.87,128.99,128.63,128.69,60937.0,128.2037,128.3231,127.965,128.0246,60937.0
2025-06-05 13:30:00,128.72,128.73,128.42,128.49,58953.0,128.0545,128.0644,127.756,127.8257,58953.0
2025-06-05 13:40:00,128.47,128.7,128.35,128.64,54539.0,127.8058,128.0346,127.6864,127.9749,54539.0
2025-06-05 13:50:00,128.65,128.93,128.51,128.8,133986.0,127.9849,128.2634,127.8456,128.1341,133986.0
2025-06-05 14:00:00,128.83,129.05,128.36,128.38,47968.0,128.1639,128.3828,127.6964,127.7163,47968.0
2025-06-05 14:10:00,128.4,128.48,127.97,128.2,79373.0,127.7361,127.8157,127.3084,127.5372,79373.0
2025-06-05 14:20:00,128.25,128.82,128.2,128.82,31986.0,127.5869,128.154,127.5372,128.154,31986.0
2025-06-05 14:30:00,128.81,129.05,128.7,129.05,29623.0,128.144,128.3828,128.0346,128.3828,29623.0
2025-06-05 14:40:00,129.05,129.2,128.81,128.89,30062.0,128.3828,128.532,128.144,128.2236,30062.0
2025-06-05 14:50:00,128.94,128.98,128.6,128.62,60198.0,128.2734,128.3131,127.9351,127.955,60198.0
2025-06-05 15:00:00,128.65,128.72,128.21,128.27,35436.0,127.9849,128.0545,127.5471,127.6068,35436.0
2025-06-05 15:10:00,128.25,128.32,127.38,127.54,58749.0,127.5869,127.6566,126.7214,126.8806,58749.0
2025-06-05 15:20:00,127.57,127.99,127.36,127.93,44297.0,126.9104,127.3283,126.7015,127.2686,44297.0
2025-06-05 15:30:00,127.97,128.58,127.94,128.56,78341.0,127.3084,127.9152,127.2785,127.8953,78341.0
2025-06-05 15:40:00,128.53,128.59,128.13,128.24,73367.0,127.8655,127.9252,127.4675,127.577,73367.0
2025-06-05 15:50:00,128.2,128.34,127.59,127.69,319876.0,127.5372,127.6765,126.9303,127.0298,319876.0
2025-06-06 09:30:00,128.94,129.96,128.62,128.75,116679.0,128.2734,129.2881,127.955,128.0843,116679.0
2025-06-06 09:40:00,128.62,129.63,128.54,129.57,67120.0,127.955,128.9598,127.8754,128.9001,67120.0
2025-06-06 09:50:00,129.6,129.7,128.83,129.0,32181.0,128.9299,129.0294,128.1639,128.333,32181.0
2025-06-06 10:00:00,129.03,129.35,128.72,129.26,30659.0,128.3629,128.6812,128.0545,128.5917,30659.0
2025-06-06 10:10:00,129.3,129.3,128.78,129.03,33778.0,128.6315,128.6315,128.1142,128.3629,33778.0
2025-06-06 10:20:00,129.03,129.15,128.9,129.06,22431.0,128.3629,128.4823,128.2336,128.3927,22431.0
2025-06-06 10:30:00,129.09,129.36,129.02,129.22,37975.0,128.4226,128.6912,128.3529,128.5519,37975.0
2025-06-06 10:40:00,129.25,129.39,128.78,128.93,53167.0,128.5818,128.721,128.1142,128.2634,53167.0
2025-06-06 10:50:00,128.93,129.08,128.8,128.8,52014.0,128.2634,128.4126,128.1341,128.1341,52014.0
2025-06-06 11:00:00,128.8,129.06,128.78,128.82,60925.0,128.1341,128.3927,128.1142,128.154,60925.0
2025-06-06 11:10:00,128.84,128.89,128.23,128.38,56991.0,128.1739,128.2236,127.567,127.7163,56991.0
2025-06-06 11:20:00,128.31,128.48,128.11,128.48,55620.0,127.6466,127.8157,127.4476,127.8157,55620.0
2025-06-06 11:30:00,128.47,128.52,128.14,128.41,43324.0,127.8058,127.8555,127.4775,127.7461,43324.0
2025-06-06 11:40:00,128.41,128.65,128.27,128.59,44830.0,127.7461,127.9849,127.6068,127.9252,44830.0
2025-06-06 11:50:00,128.61,128.8,128.43,128.66,35047.0,127.9451,128.1341,127.766,127.9948,35047.0
2025-06-06 12:00:00,128.66,128.73,128.54,128.6,24108.0,127.9948,128.0644,127.8754,127.9351,24108.0
2025-06-06 12:10:00,128.6,128.81,128.59,128.78,70366.0,127.9351,128.144,127.9252,128.1142,70366.0
2025-06-06 12:20:00,128.78,128.83,128.55,128.63,39870.0,128.1142,128.1639,127.8854,127.965,39870.0
2025-06-06 12:30:00,128.64,128.71,128.52,128.56,39757.0,127.9749,128.0445,127.8555,127.8953,39757.0
2025-06-06 12:40:00,128.56,128.64,128.29,128.39,30557.0,127.8953,127.9749,127.6267,127.7262,30557.0
2025-06-06 12:50:00,128.42,128.42,127.97,128.24,52663.0,127.756,127.756,127.3084,127.577,52663.0
2025-06-06 13:00:00,128.24,128.29,127.93,127.96,23340.0,127.577,127.6267,127.2686,127.2984,23340.0
2025-06-06 13:10:00,127.97,128.03,127.77,127.98,24353.0,127.3084,127.3681,127.1094,127.3183,24353.0
2025-06-06 13:20:00,128.03,128.07,127.76,127.82,14402.0,127.3681,127.4079,127.0995,127.1591,14402.0
2025-06-06 13:30:00,127.82,128.08,127.7,127.77,25216.0,127.1591,127.4178,127.0398,127.1094,25216.0
2025-06-06 13:40:00,127.74,127.83,127.56,127.73,21788.0,127.0796,127.1691,126.9005,127.0696,21788.0
2025-06-06 13:50:00,127.76,127.78,127.54,127.7,27417.0,127.0995,127.1194,126.8806,127.0398,27417.0
2025-06-06 14:00:00,127.71,127.84,127.68,127.74,25444.0,127.0497,127.179,127.0199,127.0796,25444.0
2025-06-06 14:10:00,127.69,127.74,127.42,127.52,31714.0,127.0298,127.0796,126.7612,126.8607,31714.0
2025-06-06 14:20:00,127.55,127.62,127.34,127.43,48835.0,126.8905,126.9602,126.6816,126.7712,48835.0
2025-06-06 14:30:00,127.43,127.62,127.34,127.35,53547.0,126.7712,126.9602,126.6816,126.6916,53547.0
2025-06-06 14:40:00,127.37,127.42,127.14,127.18,34994.0,126.7115,126.7612,126.4827,126.5225,34994.0
2025-06-06 14:50:00,127.16,127.19,127.03,127.06,34183.0,126.5026,126.5324,126.3732,126.4031,34183.0
2025-06-06 15:00:00,127.04,127.25,126.98,127.11,48399.0,126.3832,126.5921,126.3235,126.4528,48399.0
2025-06-06 15:10:00,127.09,127.18,126.98,127.16,67319.0,126.4329,126.5225,126.3235,126.5026,67319.0
2025-06-06 15:20:00,127.16,127.16,126.91,126.98,56941.0,126.5026,126.5026,126.2539,126.3235,56941.0
2025-06-06 15:30:00,127.01,127.05,126.93,127.01,38282.0,126.3533,126.3931,126.2737,126.3533,38282.0
2025-06-06 15:40:00,127.02,127.2,126.97,126.98,95008.0,126.3633,126.5424,126.3135,126.3235,95008.0
2025-06-06 15:50:00,127.03,127.14,126.76,126.99,410048.0,126.3732,126.4827,126.1046,126.3334,410048.0
2025-06-09 09:30:00,129.54,129.66,128.87,129.34,78566.0,128.8703,128.9896,128.2037,128.6713,78566.0
2025-06-09 09:40:00,129.41,130.05,129.36,129.47,133237.0,128.7409,129.3776,128.6912,128.8006,133237.0
2025-06-09 09:50:00,129.47,130.15,129.43,130.0,142218.0,128.8006,129.4771,128.7608,129.3279,142218.0
2025-06-09 10:00:00,130.0,130.53,129.96,130.48,147750.0,129.3279,129.8551,129.2881,129.8054,147750.0
2025-06-09 10:10:00,130.5,131.2,130.44,130.97,84344.0,129.8253,130.5217,129.7656,130.2929,84344.0
2025-06-09 10:20:00,130.97,131.61,130.9,131.56,218427.0,130.2929,130.9296,130.2232,130.8798,218427.0
2025-06-09 10:30:00,131.61,132.23,131.58,131.76,125964.0,130.9296,131.5463,130.8997,131.0788,125964.0
2025-06-09 10:40:00,131.77,131.93,131.57,131.62,68426.0,131.0887,131.2479,130.8898,130.9395,68426.0
2025-06-09 10:50:00,131.62,131.76,131.45,131.67,50429.0,130.9395,131.0788,130.7704,130.9892,50429.0
2025-06-09 11:00:00,131.7,131.86,131.57,131.77,26024.0,131.0191,131.1783,130.8898,131.0887,26024.0
2025-06-09 11:10:00,131.74,131.78,131.29,131.34,48039.0,131.0589,131.0987,130.6112,130.6609,48039.0
2025-06-09 11:20:00,131.34,131.56,131.32,131.32,66805.0,130.6609,130.8798,130.6411,130.6411,66805.0
2025-06-09 11:30:00,131.28,131.46,131.22,131.35,55162.0,130.6013,130.7803,130.5416,130.6709,55162.0
2025-06-09 11:40:00,131.35,131.4,130.94,131.07,43799.0,130.6709,130.7206,130.263,130.3923,43799.0
2025-06-09 11:50:00,131.13,131.49,131.07,131.47,46910.0,130.452,130.8102,130.3923,130.7903,46910.0
2025-06-09 12:00:00,131.48,131.96,131.44,131.78,125502.0,130.8002,131.2777,130.7604,131.0987,125502.0
2025-06-09 12:10:00,131.78,131.81,131.45,131.67,45035.0,131.0987,131.1285,130.7704,130.9892,45035.0
2025-06-09 12:20:00,131.64,131.71,131.52,131.65,39731.0,130.9594,131.029,130.84,130.9693,39731.0
2025-06-09 12:30:00,131.63,131.76,131.48,131.72,105739.0,130.9494,131.0788,130.8002,131.039,105739.0
2025-06-09 12:40:00,131.72,131.87,131.57,131.84,120383.0,131.039,131.1882,130.8898,131.1584,120383.0
2025-06-09 12:50:00,131.84,132.06,131.84,131.84,56297.0,131.1584,131.3772,131.1584,131.1584,56297.0
2025-06-09 13:00:00,131.85,131.96,131.8,131.91,113150.0,131.1683,131.2777,131.1186,131.228,113150.0
2025-06-09 13:10:00,131.91,131.95,131.27,131.31,35221.0,131.228,131.2678,130.5913,130.6311,35221.0
2025-06-09 13:20:00,131.35,131.75,131.29,131.65,19034.0,130.6709,131.0688,130.6112,130.9693,19034.0
2025-06-09 13:30:00,131.68,131.68,131.42,131.53,17255.0,130.9992,130.9992,130.7405,130.85,17255.0
2025-06-09 13:40:00,131.55,131.61,131.42,131.46,21545.0,130.8699,130.9296,130.7405,130.7803,21545.0
2025-06-09 13:50:00,131.48,131.72,131.4,131.68,41650.0,130.8002,131.039,130.7206,130.9992,41650.0
2025-06-09 14:00:00,131.65,131.72,131.17,131.33,59510.0,130.9693,131.039,130.4918,130.651,59510.0
2025-06-09 14:10:00,131.37,131.42,131.02,131.14,27608.0,130.6908,130.7405,130.3426,130.462,27608.0
2025-06-09 14:20:00,131.09,131.16,130.98,131.08,30369.0,130.4122,130.4819,130.3028,130.4023,30369.0
2025-06-09 14:30:00,131.11,131.15,130.95,131.0,29177.0,130.4321,130.4719,130.273,130.3227,29177.0
2025-06-09 14:40:00,131.0,131.01,130.83,130.87,24131.0,130.3227,130.3327,130.1536,130.1934,24131.0
2025-06-09 14:50:00,130.86,131.23,130.82,131.13,21426.0,130.1834,130.5515,130.1436,130.452,21426.0
2025-06-09 15:00:00,131.13,131.43,131.13,131.43,32131.0,130.452,130.7505,130.452,130.7505,32131.0
2025-06-09 15:10:00,131.39,131.47,131.09,131.33,25826.0,130.7107,130.7903,130.4122,130.651,25826.0
2025-06-09 15:20:00,131.33,131.5,131.26,131.32,46567.0,130.651,130.8201,130.5814,130.6411,46567.0
2025-06-09 15:30:00,131.33,131.38,130.75,130.77,93777.0,130.651,130.7007,130.074,130.0939,93777.0
2025-06-09 15:40:00,130.78,130.9,130.59,130.72,82406.0,130.1038,130.2232,129.9148,130.0442,82406.0
2025-06-09 15:50:00,130.73,130.9,130.05,130.18,486298.0,130.0541,130.2232,129.3776,129.5069,486298.0
2025-06-10 09:30:00,129.97,130.69,129.53,130.41,77331.0,129.298,130.0143,128.8603,129.7358,77331.0
2025-06-10 09:40:00,130.49,130.64,130.16,130.37,63092.0,129.8153,129.9646,129.487,129.696,63092.0
2025-06-10 09:50:00,130.38,130.48,129.53,129.75,52529.0,129.7059,129.8054,128.8603,129.0792,52529.0
2025-06-10 10:00:00,129.75,130.21,129.63,129.83,51539.0,129.0792,129.5368,128.9598,129.1588,51539.0
2025-06-10 10:10:00,129.78,129.92,129.5,129.5,50835.0,129.109,129.2483,128.8305,128.8305,50835.0
2025-06-10 10:20:00,129.5,129.67,129.01,129.17,40456.0,128.8305,128.9996,128.343,128.5022,40456.0
2025-06-10 10:30:00,129.19,129.51,129.1,129.27,30978.0,128.5221,128.8404,128.4325,128.6017,30978.0
2025-06-10 10:40:00,129.36,129.38,128.47,128.47,47620.0,128.6912,128.7111,127.8058,127.8058,47620.0
2025-06-10 10:50:00,128.44,128.56,127.87,127.88,90873.0,127.7759,127.8953,127.2089,127.2188,90873.0
2025-06-10 11:00:00,127.88,127.95,127.18,127.77,246677.0,127.2188,127.2885,126.5225,127.1094,246677.0
2025-06-10 11:10:00,127.71,128.78,127.65,128.78,122179.0,127.0497,128.1142,126.99,128.1142,122179.0
2025-06-10 11:20:00,128.73,128.84,128.28,128.38,58034.0,128.0644,128.1739,127.6168,127.7163,58034.0
2025-06-10 11:30:00,128.36,128.46,127.81,128.31,56661.0,127.6964,127.7958,127.1492,127.6466,56661.0
2025-06-10 11:40:00,128.31,128.41,128.02,128.06,61611.0,127.6466,127.7461,127.3581,127.3979,61611.0
2025-06-10 11:50:00,128.05,128.27,128.05,128.19,27286.0,127.388,127.6068,127.388,127.5272,27286.0
2025-06-10 12:00:00,128.19,128.44,128.17,128.21,62682.0,127.5272,127.7759,127.5073,127.5471,62682.0
2025-06-10 12:10:00,128.21,128.31,127.96,128.03,38533.0,127.5471,127.6466,127.2984,127.3681,38533.0
2025-06-10 12:20:00,128.03,128.2,128.0,128.18,46328.0,127.3681,127.5372,127.3382,127.5173,46328.0
2025-06-10 12:30:00,128.18,128.33,128.15,128.15,69127.0,127.5173,127.6665,127.4874,127.4874,69127.0
2025-06-10 12:40:00,128.16,128.25,128.04,128.14,36516.0,127.4974,127.5869,127.378,127.4775,36516.0
2025-06-10 12:50:00,128.14,128.39,128.13,128.31,24281.0,127.4775,127.7262,127.4675,127.6466,24281.0
2025-06-10 13:00:00,128.28,128.31,128.12,128.16,34314.0,127.6168,127.6466,127.4576,127.4974,34314.0
2025-06-10 13:10:00,128.16,128.18,127.37,127.37,54878.0,127.4974,127.5173,126.7115,126.7115,54878.0
2025-06-10 13:20:00,127.42,127.49,127.19,127.26,42392.0,126.7612,126.8309,126.5324,126.602,42392.0
2025-06-10 13:30:00,127.26,127.39,126.96,127.32,63835.0,126.602,126.7314,126.3036,126.6617,63835.0
2025-06-10 13:40:00,127.32,127.38,126.62,126.62,42885.0,126.6617,126.7214,125.9654,125.9654,42885.0
2025-06-10 13:50:00,126.65,126.79,126.48,126.68,93419.0,125.9952,126.1345,125.8261,126.025,93419.0
2025-06-10 14:00:00,126.7,126.85,126.34,126.85,118345.0,126.0449,126.1942,125.6868,126.1942,118345.0
2025-06-10 14:10:00,126.85,127.15,126.57,127.1,42786.0,126.1942,126.4926,125.9156,126.4429,42786.0
2025-06-10 14:20:00,127.14,127.23,126.74,126.84,34152.0,126.4827,126.5722,126.0847,126.1842,34152.0
2025-06-10 14:30:00,126.86,127.01,126.81,126.87,256269.0,126.2041,126.3533,126.1544,126.2141,256269.0
2025-06-10 14:40:00,126.82,127.22,126.76,127.21,61845.0,126.1643,126.5622,126.1046,126.5523,61845.0
2025-06-10 14:50:00,127.19,127.67,127.13,127.45,116914.0,126.5324,127.0099,126.4727,126.7911,116914.0
2025-06-10 15:00:00,127.42,127.92,127.41,127.84,63446.0,126.7612,127.2586,126.7513,127.179,63446.0
2025-06-10 15:10:00,127.85,127.93,127.66,127.92,74351.0,127.189,127.2686,127.0,127.2586,74351.0
2025-06-10 15:20:00,127.89,128.06,127.75,127.88,95905.0,127.2288,127.3979,127.0895,127.2188,95905.0
2025-06-10 15:30:00,127.88,127.88,127.66,127.84,102102.0,127.2188,127.2188,127.0,127.179,102102.0
2025-06-10 15:40:00,127.84,128.06,127.62,127.76,152803.0,127.179,127.3979,126.9602,127.0995,152803.0
2025-06-10 15:50:00,127.77,128.19,127.52,128.02,534805.0,127.1094,127.5272,126.8607,127.3581,534805.0
2025-06-11 09:30:00,129.05,129.08,128.14,128.14,55681.0,128.3828,128.4126,127.4775,127.4775,55681.0
2025-06-11 09:40:00,128.3,128.34,127.53,128.18,102917.0,127.6367,127.6765,126.8706,127.5173,102917.0
2025-06-11 09:50:00,128.18,128.63,128.11,128.61,66797.0,127.5173,127.965,127.4476,127.9451,66797.0
2025-06-11 10:00:00,128.58,128.86,128.39,128.86,107796.0,127.9152,128.1938,127.7262,128.1938,107796.0
2025-06-11 10:10:00,128.9,128.98,128.52,128.58,54609.0,128.2336,128.3131,127.8555,127.9152,54609.0
2025-06-11 10:20:00,128.62,128.75,128.31,128.56,72237.0,127.955,128.0843,127.6466,127.8953,72237.0
2025-06-11 10:30:00,128.56,128.63,128.29,128.55,70045.0,127.8953,127.965,127.6267,127.8854,70045.0
2025-06-11 10:40:00,128.53,128.73,128.33,128.44,42648.0,127.8655,128.0644,127.6665,127.7759,42648.0
2025-06-11 10:50:00,128.44,128.44,128.17,128.26,49550.0,127.7759,127.7759,127.5073,127.5969,49550.0
2025-06-11 11:00:00,128.24,128.35,127.73,127.73,39258.0,127.577,127.6864,127.0696,127.0696,39258.0
2025-06-11 11:10:00,127.73,127.99,127.59,127.69,49481.0,127.0696,127.3283,126.9303,127.0298,49481.0
2025-06-11 11:20:00,127.67,127.69,127.22,127.22,55096.0,127.0099,127.0298,126.5622,126.5622,55096.0
2025-06-11 11:30:00,127.25,127.63,127.18,127.56,34012.0,126.5921,126.9701,126.5225,126.9005,34012.0
2025-06-11 11:40:00,127.54,127.59,127.02,127.14,31454.0,126.8806,126.9303,126.3633,126.4827,31454.0
2025-06-11 11:50:00,127.11,127.25,127.09,127.1,44260.0,126.4528,126.5921,126.4329,126.4429,44260.0
2025-06-11 12:00:00,127.11,127.13,126.76,126.88,47914.0,126.4528,126.4727,126.1046,126.224,47914.0
2025-06-11 12:10:00,126.87,126.92,126.42,126.42,42381.0,126.2141,126.2638,125.7664,125.7664,42381.0
2025-06-11 12:20:00,126.47,126.79,126.23,126.7,27662.0,125.8161,126.1345,125.5774,126.0449,27662.0
2025-06-11 12:30:00,126.71,126.8,126.45,126.47,76784.0,126.0549,126.1444,125.7962,125.8161,76784.0
2025-06-11 12:40:00,126.47,127.16,126.46,127.13,85664.0,125.8161,126.5026,125.8062,126.4727,85664.0
2025-06-11 12:50:00,127.12,127.14,126.84,127.05,14713.0,126.4628,126.4827,126.1842,126.3931,14713.0
2025-06-11 13:00:00,127.09,127.25,126.93,126.93,11468.0,126.4329,126.5921,126.2737,126.2737,11468.0
2025-06-11 13:10:00,126.94,127.09,126.81,126.9,21925.0,126.2837,126.4329,126.1544,126.2439,21925.0
2025-06-11 13:20:00,126.91,126.93,126.67,126.68,16174.0,126.2539,126.2737,126.0151,126.025,16174.0
2025-06-11 13:30:00,126.64,126.71,126.46,126.66,21426.0,125.9852,126.0549,125.8062,126.0051,21426.0
2025-06-11 13:40:00,126.67,126.73,126.38,126.48,24324.0,126.0151,126.0748,125.7266,125.8261,24324.0
2025-06-11 13:50:00,126.46,126.61,126.43,126.48,13199.0,125.8062,125.9554,125.7763,125.8261,13199.0
2025-06-11 14:00:00,126.43,126.57,125.97,126.3,22193.0,125.7763,125.9156,125.3187,125.647,22193.0
2025-06-11 14:10:00,126.29,126.33,125.71,125.94,24905.0,125.6371,125.6769,125.0601,125.2889,24905.0
2025-06-11 14:20:00,125.89,126.2,125.85,126.0,28726.0,125.2391,125.5475,125.1993,125.3486,28726.0
2025-06-11 14:30:00,125.97,126.34,125.74,126.18,17436.0,125.3187,125.6868,125.0899,125.5276,17436.0
2025-06-11 14:40:00,126.2,126.35,126.18,126.29,15387.0,125.5475,125.6967,125.5276,125.6371,15387.0
2025-06-11 14:50:00,126.32,126.32,125.93,126.12,55908.0,125.6669,125.6669,125.2789,125.4679,55908.0
2025-06-11 15:00:00,126.08,126.23,125.91,126.16,21628.0,125.4281,125.5774,125.259,125.5077,21628.0
2025-06-11 15:10:00,126.18,126.29,126.07,126.07,28343.0,125.5276,125.6371,125.4182,125.4182,28343.0
2025-06-11 15:20:00,126.06,126.34,126.05,126.07,32045.0,125.4082,125.6868,125.3983,125.4182,32045.0
2025-06-11 15:30:00,126.1,126.3,125.84,126.03,47157.0,125.448,125.647,125.1894,125.3784,47157.0
2025-06-11 15:40:00,126.01,126.46,126.01,126.33,85857.0,125.3585,125.8062,125.3585,125.6769,85857.0
2025-06-11 15:50:00,126.35,126.7,126.33,126.5,263099.0,125.6967,126.0449,125.6769,125.846,263099.0
2025-06-12 09:30:00,126.16,126.93,125.78,126.93,49346.0,125.5077,126.2737,125.1297,126.2737,49346.0
2025-06-12 09:40:00,126.93,127.11,126.44,126.74,38943.0,126.2737,126.4528,125.7863,126.0847,38943.0
2025-06-12 09:50:00,126.75,126.79,126.26,126.26,33025.0,126.0947,126.1345,125.6072,125.6072,33025.0
2025-06-12 10:00:00,126.31,126.77,126.26,126.49,40327.0,125.657,126.1146,125.6072,125.836,40327.0
2025-06-12 10:10:00,126.54,126.89,126.47,126.65,28960.0,125.8858,126.234,125.8161,125.9952,28960.0
2025-06-12 10:20:00,126.62,127.0,126.59,126.81,23347.0,125.9654,126.3434,125.9355,126.1544,23347.0
2025-06-12 10:30:00,126.84,126.99,126.67,126.89,49291.0,126.1842,126.3334,126.0151,126.234,49291.0
2025-06-12 10:40:00,126.89,127.29,126.85,127.25,121155.0,126.234,126.6319,126.1942,126.5921,121155.0
2025-06-12 10:50:00,127.25,127.31,126.89,126.89,79141.0,126.5921,126.6518,126.234,126.234,79141.0
2025-06-12 11:00:00,126.99,127.35,126.85,127.04,57388.0,126.3334,126.6916,126.1942,126.3832,57388.0
2025-06-12 11:10:00,127.03,127.03,126.57,126.65,36106.0,126.3732,126.3732,125.9156,125.9952,36106.0
2025-06-12 11:20:00,126.65,126.69,126.27,126.55,44705.0,125.9952,126.035,125.6172,125.8957,44705.0
2025-06-12 11:30:00,126.51,126.63,126.1,126.17,20129.0,125.8559,125.9753,125.448,125.5177,20129.0
2025-06-12 11:40:00,126.15,126.31,126.15,126.23,14395.0,125.4978,125.657,125.4978,125.5774,14395.0
2025-06-12 11:50:00,126.23,126.45,126.18,126.45,30387.0,125.5774,125.7962,125.5276,125.7962,30387.0
2025-06-12 12:00:00,126.45,126.52,126.18,126.4,16928.0,125.7962,125.8659,125.5276,125.7465,16928.0
2025-06-12 12:10:00,126.4,126.52,126.21,126.22,24041.0,125.7465,125.8659,125.5575,125.5674,24041.0
2025-06-12 12:20:00,126.24,126.32,126.03,126.21,24692.0,125.5873,125.6669,125.3784,125.5575,24692.0
2025-06-12 12:30:00,126.22,126.22,125.83,126.13,35829.0,125.5674,125.5674,125.1794,125.4779,35829.0
2025-06-12 12:40:00,126.18,126.33,125.96,126.05,14550.0,125.5276,125.6769,125.3088,125.3983,14550.0
2025-06-12 12:50:00,125.97,126.13,125.9,125.92,23763.0,125.3187,125.4779,125.2491,125.269,23763.0
2025-06-12 13:00:00,125.94,126.14,125.9,126.14,12862.0,125.2889,125.4878,125.2491,125.4878,12862.0
2025-06-12 13:10:00,126.11,126.24,126.05,126.18,19513.0,125.458,125.5873,125.3983,125.5276,19513.0
2025-06-12 13:20:00,126.18,126.26,125.9,125.95,27006.0,125.5276,125.6072,125.2491,125.2988,27006.0
2025-06-12 13:30:00,125.93,126.02,125.81,125.93,48456.0,125.2789,125.3685,125.1595,125.2789,48456.0
2025-06-12 13:40:00,125.93,126.13,125.93,126.02,21235.0,125.2789,125.4779,125.2789,125.3685,21235.0
2025-06-12 13:50:00,126.02,126.36,126.02,126.19,23173.0,125.3685,125.7067,125.3685,125.5376,23173.0
2025-06-12 14:00:00,126.2,126.33,126.19,126.27,10570.0,125.5475,125.6769,125.5376,125.6172,10570.0
2025-06-12 14:10:00,126.27,126.32,126.03,126.03,11529.0,125.6172,125.6669,125.3784,125.3784,11529.0
2025-06-12 14:20:00,126.09,126.17,126.0,126.09,9188.0,125.4381,125.5177,125.3486,125.4381,9188.0
2025-06-12 14:30:00,126.09,126.35,126.08,126.3,21173.0,125.4381,125.6967,125.4281,125.647,21173.0
2025-06-12 14:40:00,126.32,126.37,126.2,126.33,13386.0,125.6669,125.7166,125.5475,125.6769,13386.0
2025-06-12 14:50:00,126.28,126.47,126.28,126.45,21118.0,125.6271,125.8161,125.6271,125.7962,21118.0
2025-06-12 15:00:00,126.48,126.6,126.4,126.42,17385.0,125.8261,125.9455,125.7465,125.7664,17385.0
2025-06-12 15:10:00,126.41,126.64,126.4,126.61,24411.0,125.7564,125.9852,125.7465,125.9554,24411.0
2025-06-12 15:20:00,126.61,126.62,126.52,126.54,15881.0,125.9554,125.9654,125.8659,125.8858,15881.0
2025-06-12 15:30:00,126.52,126.64,126.4,126.61,34508.0,125.8659,125.9852,125.7465,125.9554,34508.0
2025-06-12 15:40:00,126.64,126.64,126.14,126.2,29141.0,125.9852,125.9852,125.4878,125.5475,29141.0
2025-06-12 15:50:00,126.16,126.39,126.06,126.06,253653.0,125.5077,125.7365,125.4082,125.4082,253653.0
2025-06-13 09:30:00,125.17,126.27,124.63,126.12,76385.0,124.5228,125.6172,123.9856,125.4679,76385.0
2025-06-13 09:40:00,126.08,126.18,125.7,125.72,39077.0,125.4281,125.5276,125.0501,125.07,39077.0
2025-06-13 09:50:00,125.67,126.2,125.51,125.56,41947.0,125.0203,125.5475,124.8611,124.9108,41947.0
2025-06-13 10:00:00,125.6,126.87,125.6,126.81,65708.0,124.9506,126.2141,124.9506,126.1544,65708.0
2025-06-13 10:10:00,126.75,126.75,126.06,126.12,40529.0,126.0947,126.0947,125.4082,125.4679,40529.0
2025-06-13 10:20:00,126.11,126.49,125.85,125.91,21507.0,125.458,125.836,125.1993,125.259,21507.0
2025-06-13 10:30:00,125.95,126.44,125.95,126.4,22492.0,125.2988,125.7863,125.2988,125.7465,22492.0
2025-06-13 10:40:00,126.42,126.68,126.26,126.43,33693.0,125.7664,126.025,125.6072,125.7763,33693.0
2025-06-13 10:50:00,126.37,127.16,126.35,127.02,97190.0,125.7166,126.5026,125.6967,126.3633,97190.0
2025-06-13 11:00:00,127.1,127.16,126.82,127.12,49220.0,126.4429,126.5026,126.1643,126.4628,49220.0
2025-06-13 11:10:00,127.04,127.41,126.9,127.35,22821.0,126.3832,126.7513,126.2439,126.6916,22821.0
2025-06-13 11:20:00,127.4,127.69,127.31,127.69,12178.0,126.7413,127.0298,126.6518,127.0298,12178.0
2025-06-13 11:30:00,127.7,127.83,127.62,127.73,63481.0,127.0398,127.1691,126.9602,127.0696,63481.0
2025-06-13 11:40:00,127.73,127.81,127.58,127.69,140342.0,127.0696,127.1492,126.9204,127.0298,140342.0
2025-06-13 11:50:00,127.7,127.91,127.51,127.55,45145.0,127.0398,127.2487,126.8507,126.8905,45145.0
2025-06-13 12:00:00,127.58,127.85,127.52,127.82,41724.0,126.9204,127.189,126.8607,127.1591,41724.0
2025-06-13 12:10:00,127.83,128.0,127.75,127.88,31076.0,127.1691,127.3382,127.0895,127.2188,31076.0
2025-06-13 12:20:00,127.86,127.92,127.51,127.56,22641.0,127.1989,127.2586,126.8507,126.9005,22641.0
2025-06-13 12:30:00,127.62,127.82,127.61,127.68,122984.0,126.9602,127.1591,126.9502,127.0199,122984.0
2025-06-13 12:40:00,127.72,127.93,127.6,127.83,12227.0,127.0597,127.2686,126.9403,127.1691,12227.0
2025-06-13 12:50:00,127.83,128.03,127.76,128.02,16143.0,127.1691,127.3681,127.0995,127.3581,16143.0
2025-06-13 13:00:00,128.0,128.31,127.93,127.96,17406.0,127.3382,127.6466,127.2686,127.2984,17406.0
2025-06-13 13:10:00,127.96,127.97,127.65,127.78,19649.0,127.2984,127.3084,126.99,127.1194,19649.0
2025-06-13 13:20:00,127.82,128.09,127.64,127.64,10097.0,127.1591,127.4278,126.9801,126.9801,10097.0
2025-06-13 13:30:00,127.65,127.8,127.58,127.66,12019.0,126.99,127.1393,126.9204,127.0,12019.0
2025-06-13 13:40:00,127.62,127.81,127.6,127.73,8631.0,126.9602,127.1492,126.9403,127.0696,8631.0
2025-06-13 13:50:00,127.73,127.96,127.73,127.88,8088.0,127.0696,127.2984,127.0696,127.2188,8088.0
2025-06-13 14:00:00,127.87,128.0,127.57,127.63,23102.0,127.2089,127.3382,126.9104,126.9701,23102.0
2025-06-13 14:10:00,127.58,127.65,127.36,127.52,10302.0,126.9204,126.99,126.7015,126.8607,10302.0
2025-06-13 14:20:00,127.48,127.49,127.07,127.07,21488.0,126.8209,126.8309,126.413,126.413,21488.0
2025-06-13 14:30:00,127.08,127.1,126.67,126.84,31698.0,126.423,126.4429,126.0151,126.1842,31698.0
2025-06-13 14:40:00,126.8,127.1,126.76,126.94,14066.0,126.1444,126.4429,126.1046,126.2837,14066.0
2025-06-13 14:50:00,127.04,127.31,127.04,127.27,31885.0,126.3832,126.6518,126.3832,126.612,31885.0
2025-06-13 15:00:00,127.25,127.31,126.99,127.24,58112.0,126.5921,126.6518,126.3334,126.5821,58112.0
2025-06-13 15:10:00,127.29,127.29,127.01,127.05,21994.0,126.6319,126.6319,126.3533,126.3931,21994.0
2025-06-13 15:20:00,127.04,127.13,126.69,126.79,27029.0,126.3832,126.4727,126.035,126.1345,27029.0
2025-06-13 15:30:00,126.79,127.16,126.72,127.12,35427.0,126.1345,126.5026,126.0648,126.4628,35427.0
2025-06-13 15:40:00,127.12,127.21,126.75,126.96,37406.0,126.4628,126.5523,126.0947,126.3036,37406.0
2025-06-13 15:50:00,126.96,127.31,126.81,127.26,191681.0,126.3036,126.6518,126.1544,126.602,191681.0
2025-06-16 09:30:00,128.7,129.16,127.9,128.02,117254.0,128.0346,128.4922,127.2387,127.3581,117254.0
2025-06-16 09:40:00,128.11,128.42,127.61,128.36,37295.0,127.4476,127.756,126.9502,127.6964,37295.0
2025-06-16 09:50:00,128.36,128.89,128.22,128.85,45139.0,127.6964,128.2236,127.5571,128.1838,45139.0
2025-06-16 10:00:00,128.86,129.11,128.73,128.81,54878.0,128.1938,128.4425,128.0644,128.144,54878.0
2025-06-16 10:10:00,128.81,129.27,128.77,129.22,45062.0,128.144,128.6017,128.1042,128.5519,45062.0
2025-06-16 10:20:00,129.25,129.66,129.17,129.66,44638.0,128.5818,128.9896,128.5022,128.9896,44638.0
2025-06-16 10:30:00,129.66,129.73,129.48,129.58,46617.0,128.9896,129.0593,128.8106,128.91,46617.0
2025-06-16 10:40:00,129.58,129.78,129.34,129.58,27889.0,128.91,129.109,128.6713,128.91,27889.0
2025-06-16 10:50:00,129.58,130.04,129.58,129.99,46496.0,128.91,129.3677,128.91,129.3179,46496.0
2025-06-16 11:00:00,129.96,130.11,129.88,129.91,30870.0,129.2881,129.4373,129.2085,129.2383,30870.0
2025-06-16 11:10:00,129.91,130.24,129.76,130.21,38373.0,129.2383,129.5666,129.0891,129.5368,38373.0
2025-06-16 11:20:00,130.21,130.24,129.85,129.88,51817.0,129.5368,129.5666,129.1787,129.2085,51817.0
2025-06-16 11:30:00,129.93,130.13,129.81,130.05,40459.0,129.2582,129.4572,129.1389,129.3776,40459.0
2025-06-16 11:40:00,130.04,130.11,129.88,129.97,37037.0,129.3677,129.4373,129.2085,129.298,37037.0
2025-06-16 11:50:00,129.97,129.99,129.77,129.85,17242.0,129.298,129.3179,129.0991,129.1787,17242.0
2025-06-16 12:00:00,129.89,130.47,129.89,130.46,68097.0,129.2184,129.7954,129.2184,129.7855,68097.0
2025-06-16 12:10:00,130.46,130.74,130.44,130.61,58881.0,129.7855,130.064,129.7656,129.9347,58881.0
2025-06-16 12:20:00,130.59,130.89,130.54,130.87,56779.0,129.9148,130.2133,129.8651,130.1934,56779.0
2025-06-16 12:30:00,130.86,131.16,130.86,131.14,54184.0,130.1834,130.4819,130.1834,130.462,54184.0
2025-06-16 12:40:00,131.14,131.27,131.01,131.05,38681.0,130.462,130.5913,130.3327,130.3724,38681.0
2025-06-16 12:50:00,131.05,131.21,131.03,131.21,37091.0,130.3724,130.5316,130.3526,130.5316,37091.0
2025-06-16 13:00:00,131.19,131.33,131.12,131.27,48759.0,130.5117,130.651,130.4421,130.5913,48759.0
2025-06-16 13:10:00,131.23,131.41,131.23,131.27,28326.0,130.5515,130.7306,130.5515,130.5913,28326.0
2025-06-16 13:20:00,131.29,131.32,131.13,131.28,28518.0,130.6112,130.6411,130.452,130.6013,28518.0
2025-06-16 13:30:00,131.28,131.49,131.28,131.42,40365.0,130.6013,130.8102,130.6013,130.7405,40365.0
2025-06-16 13:40:00,131.4,131.49,131.3,131.39,20472.0,130.7206,130.8102,130.6212,130.7107,20472.0
2025-06-16 13:50:00,131.41,131.44,131.13,131.23,34353.0,130.7306,130.7604,130.452,130.5515,34353.0
2025-06-16 14:00:00,131.22,131.41,131.18,131.19,28110.0,130.5416,130.7306,130.5018,130.5117,28110.0
2025-06-16 14:10:00,131.18,131.26,131.11,131.19,21463.0,130.5018,130.5814,130.4321,130.5117,21463.0
2025-06-16 14:20:00,131.19,131.26,131.13,131.18,10747.0,130.5117,130.5814,130.452,130.5018,10747.0
2025-06-16 14:30:00,131.18,131.23,131.11,131.12,38532.0,130.5018,130.5515,130.4321,130.4421,38532.0
2025-06-16 14:40:00,131.15,131.19,131.01,131.14,26626.0,130.4719,130.5117,130.3327,130.462,26626.0
2025-06-16 14:50:00,131.16,131.34,131.09,131.16,19623.0,130.4819,130.6609,130.4122,130.4819,19623.0
2025-06-16 15:00:00,131.18,131.23,130.9,130.91,32646.0,130.5018,130.5515,130.2232,130.2332,32646.0
2025-06-16 15:10:00,130.88,131.03,130.87,130.89,64919.0,130.2033,130.3526,130.1934,130.2133,64919.0
2025-06-16 15:20:00,130.92,131.18,130.8,131.12,55320.0,130.2431,130.5018,130.1237,130.4421,55320.0
2025-06-16 15:30:00,131.13,131.13,130.75,130.99,73983.0,130.452,130.452,130.074,130.3128,73983.0
2025-06-16 15:40:00,130.96,131.08,130.91,130.99,61077.0,130.2829,130.4023,130.2332,130.3128,61077.0
2025-06-16 15:50:00,130.98,131.13,130.68,131.03,250648.0,130.3028,130.452,130.0044,130.3526,250648.0
2025-06-17 09:30:00,130.45,132.02,130.0,131.84,81707.0,129.7755,131.3374,129.3279,131.1584,81707.0
2025-06-17 09:40:00,131.87,132.63,131.58,132.52,77651.0,131.1882,131.9443,130.8997,131.8348,77651.0
2025-06-17 09:50:00,132.53,133.5,132.4,133.14,87855.0,131.8448,132.8098,131.7155,132.4516,87855.0
2025-06-17 10:00:00,133.15,133.32,132.57,133.09,90136.0,132.4616,132.6307,131.8846,132.4019,90136.0
2025-06-17 10:10:00,133.09,133.32,132.32,132.33,31241.0,132.4019,132.6307,131.6359,131.6458,31241.0
2025-06-17 10:20:00,132.25,132.32,131.4,131.46,78352.0,131.5662,131.6359,130.7206,130.7803,78352.0
2025-06-17 10:30:00,131.53,131.65,131.11,131.31,16362.0,130.85,130.9693,130.4321,130.6311,16362.0
2025-06-17 10:40:00,131.5,131.5,130.81,130.89,18896.0,130.8201,130.8201,130.1337,130.2133,18896.0
2025-06-17 10:50:00,130.9,131.07,130.57,130.62,61344.0,130.2232,130.3923,129.8949,129.9447,61344.0
2025-06-17 11:00:00,130.68,130.79,130.48,130.75,29647.0,130.0044,130.1138,129.8054,130.074,29647.0
2025-06-17 11:10:00,130.8,130.89,130.36,130.61,21023.0,130.1237,130.2133,129.686,129.9347,21023.0
2025-06-17 11:20:00,130.61,130.61,130.43,130.52,12769.0,129.9347,129.9347,129.7557,129.8452,12769.0
2025-06-17 11:30:00,130.58,130.83,130.47,130.69,12394.0,129.9049,130.1536,129.7954,130.0143,12394.0
2025-06-17 11:40:00,130.73,130.75,130.47,130.5,16180.0,130.0541,130.074,129.7954,129.8253,16180.0
2025-06-17 11:50:00,130.49,130.7,130.45,130.52,10062.0,129.8153,130.0243,129.7755,129.8452,10062.0
2025-06-17 12:00:00,130.49,130.63,130.38,130.45,7772.0,129.8153,129.9546,129.7059,129.7755,7772.0
2025-06-17 12:10:00,130.45,130.74,130.44,130.68,7508.0,129.7755,130.064,129.7656,130.0044,7508.0
2025-06-17 12:20:00,130.68,130.68,130.4,130.44,12990.0,130.0044,130.0044,129.7258,129.7656,12990.0
2025-06-17 12:30:00,130.44,130.64,130.41,130.56,10280.0,129.7656,129.9646,129.7358,129.885,10280.0
2025-06-17 12:40:00,130.5,130.61,130.27,130.44,23143.0,129.8253,129.9347,129.5965,129.7656,23143.0
2025-06-17 12:50:00,130.53,130.57,130.3,130.43,25382.0,129.8551,129.8949,129.6263,129.7557,25382.0
2025-06-17 13:00:00,130.44,130.55,130.25,130.55,21829.0,129.7656,129.875,129.5766,129.875,21829.0
2025-06-17 13:10:00,130.53,130.71,130.53,130.66,12354.0,129.8551,130.0342,129.8551,129.9845,12354.0
2025-06-17 13:20:00,130.6,130.69,130.41,130.44,21260.0,129.9248,130.0143,129.7358,129.7656,21260.0
2025-06-17 13:30:00,130.41,131.0,130.32,130.91,32575.0,129.7358,130.3227,129.6462,130.2332,32575.0
2025-06-17 13:40:00,130.87,131.02,130.49,130.51,31566.0,130.1934,130.3426,129.8153,129.8352,31566.0
2025-06-17 13:50:00,130.49,130.55,130.23,130.37,16471.0,129.8153,129.875,129.5567,129.696,16471.0
2025-06-17 14:00:00,130.38,130.41,130.15,130.31,51129.0,129.7059,129.7358,129.4771,129.6363,51129.0
2025-06-17 14:10:00,130.27,130.4,130.14,130.33,23605.0,129.5965,129.7258,129.4672,129.6562,23605.0
2025-06-17 14:20:00,130.35,130.44,130.22,130.44,30571.0,129.6761,129.7656,129.5467,129.7656,30571.0
2025-06-17 14:30:00,130.49,130.73,130.42,130.57,25047.0,129.8153,130.0541,129.7457,129.8949,25047.0
2025-06-17 14:40:00,130.62,130.72,130.44,130.7,14883.0,129.9447,130.0442,129.7656,130.0243,14883.0
2025-06-17 14:50:00,130.7,130.79,130.63,130.78,16264.0,130.0243,130.1138,129.9546,130.1038,16264.0
2025-06-17 15:00:00,130.78,130.95,130.67,130.73,18902.0,130.1038,130.273,129.9944,130.0541,18902.0
2025-06-17 15:10:00,130.68,130.83,130.68,130.72,12715.0,130.0044,130.1536,130.0044,130.0442,12715.0
2025-06-17 15:20:00,130.77,130.87,130.75,130.78,16650.0,130.0939,130.1934,130.074,130.1038,16650.0
2025-06-17 15:30:00,130.82,130.88,130.68,130.74,32226.0,130.1436,130.2033,130.0044,130.064,32226.0
2025-06-17 15:40:00,130.78,130.84,130.68,130.84,33669.0,130.1038,130.1635,130.0044,130.1635,33669.0
2025-06-17 15:50:00,130.82,131.05,130.78,130.87,145637.0,130.1436,130.3724,130.1038,130.1934,145637.0
2025-06-18 09:30:00,130.87,131.53,130.36,130.53,57665.0,130.1934,130.85,129.686,129.8551,57665.0
2025-06-18 09:40:00,130.54,131.59,130.48,131.59,25839.0,129.8651,130.9097,129.8054,130.9097,25839.0
2025-06-18 09:50:00,131.59,132.25,131.5,132.16,32004.0,130.9097,131.5662,130.8201,131.4767,32004.0
2025-06-18 10:00:00,132.16,132.58,132.03,132.39,49035.0,131.4767,131.8945,131.3474,131.7055,49035.0
2025-06-18 10:10:00,132.38,133.04,132.27,132.96,56197.0,131.6956,132.3522,131.5861,132.2726,56197.0
2025-06-18 10:20:00,132.96,133.41,132.96,133.31,48375.0,132.2726,132.7202,132.2726,132.6208,48375.0
2025-06-18 10:30:00,133.36,133.56,133.3,133.44,128459.0,132.6705,132.8695,132.6108,132.7501,128459.0
2025-06-18 10:40:00,133.45,133.76,132.83,132.88,139728.0,132.76,133.0684,132.1432,132.193,139728.0
2025-06-18 10:50:00,132.89,132.98,132.54,132.69,54053.0,132.2029,132.2925,131.8547,132.004,54053.0
2025-06-18 11:00:00,132.69,132.71,132.47,132.52,40839.0,132.004,132.0239,131.7851,131.8348,40839.0
2025-06-18 11:10:00,132.49,132.57,132.06,132.1,45404.0,131.805,131.8846,131.3772,131.417,45404.0
2025-06-18 11:20:00,132.06,132.26,131.81,131.99,31557.0,131.3772,131.5762,131.1285,131.3076,31557.0
2025-06-18 11:30:00,132.0,132.35,131.94,132.3,23549.0,131.3175,131.6657,131.2578,131.616,23549.0
2025-06-18 11:40:00,132.23,132.47,132.07,132.42,21751.0,131.5463,131.7851,131.3872,131.7354,21751.0
2025-06-18 11:50:00,132.43,132.51,132.23,132.35,24972.0,131.7453,131.8249,131.5463,131.6657,24972.0
2025-06-18 12:00:00,132.39,132.8,132.31,132.61,49432.0,131.7055,132.1134,131.6259,131.9244,49432.0
2025-06-18 12:10:00,132.64,132.76,132.48,132.48,21221.0,131.9542,132.0736,131.7951,131.7951,21221.0
2025-06-18 12:20:00,132.52,132.67,132.48,132.56,24830.0,131.8348,131.9841,131.7951,131.8746,24830.0
2025-06-18 12:30:00,132.53,132.61,132.43,132.51,18060.0,131.8448,131.9244,131.7453,131.8249,18060.0
2025-06-18 12:40:00,132.58,132.58,132.33,132.34,19960.0,131.8945,131.8945,131.6458,131.6558,19960.0
2025-06-18 12:50:00,132.34,132.39,132.16,132.27,24562.0,131.6558,131.7055,131.4767,131.5861,24562.0
2025-06-18 13:00:00,132.27,132.52,132.26,132.52,14870.0,131.5861,131.8348,131.5762,131.8348,14870.0
2025-06-18 13:10:00,132.54,132.54,132.24,132.27,14927.0,131.8547,131.8547,131.5563,131.5861,14927.0
2025-06-18 13:20:00,132.26,132.3,132.04,132.13,28409.0,131.5762,131.616,131.3573,131.4469,28409.0
2025-06-18 13:30:00,132.13,132.25,131.97,132.24,29255.0,131.4469,131.5662,131.2877,131.5563,29255.0
2025-06-18 13:40:00,132.22,132.28,132.11,132.24,46458.0,131.5364,131.5961,131.427,131.5563,46458.0
2025-06-18 13:50:00,132.25,132.4,132.15,132.15,26553.0,131.5662,131.7155,131.4668,131.4668,26553.0
2025-06-18 14:00:00,132.13,132.54,131.76,132.01,21633.0,131.4469,131.8547,131.0788,131.3275,21633.0
2025-06-18 14:10:00,132.0,132.32,131.9,132.17,21536.0,131.3175,131.6359,131.2181,131.4867,21536.0
2025-06-18 14:20:00,132.19,132.28,132.08,132.22,13559.0,131.5066,131.5961,131.3971,131.5364,13559.0
2025-06-18 14:30:00,132.22,132.62,132.16,132.5,33522.0,131.5364,131.9343,131.4767,131.815,33522.0
2025-06-18 14:40:00,132.49,132.65,132.3,132.31,45338.0,131.805,131.9642,131.616,131.6259,45338.0
2025-06-18 14:50:00,132.28,132.28,131.64,131.72,40191.0,131.5961,131.5961,130.9594,131.039,40191.0
2025-06-18 15:00:00,131.69,131.92,131.43,131.66,22244.0,131.0091,131.2379,130.7505,130.9793,22244.0
2025-06-18 15:10:00,131.65,131.91,131.58,131.88,16365.0,130.9693,131.228,130.8997,131.1982,16365.0
2025-06-18 15:20:00,131.93,132.0,131.13,131.15,17920.0,131.2479,131.3175,130.452,130.4719,17920.0
2025-06-18 15:30:00,131.08,131.64,131.08,131.61,23405.0,130.4023,130.9594,130.4023,130.9296,23405.0
2025-06-18 15:40:00,131.61,131.7,131.43,131.46,41910.0,130.9296,131.0191,130.7505,130.7803,41910.0
2025-06-18 15:50:00,131.45,131.51,131.11,131.26,125700.0,130.7704,130.8301,130.4321,130.5814,125700.0
2025-06-20 09:30:00,132.17,132.58,130.83,131.44,189300.0,131.4867,131.8945,130.1536,130.7604,189300.0
2025-06-20 09:40:00,131.63,132.21,131.45,131.59,23732.0,130.9494,131.5264,130.7704,130.9097,23732.0
2025-06-20 09:50:00,131.52,132.07,131.49,131.78,54705.0,130.84,131.3872,130.8102,131.0987,54705.0
2025-06-20 10:00:00,131.78,132.39,131.78,132.31,69148.0,131.0987,131.7055,131.0987,131.6259,69148.0
2025-06-20 10:10:00,132.34,132.61,131.87,131.93,135386.0,131.6558,131.9244,131.1882,131.2479,135386.0
2025-06-20 10:20:00,131.93,132.16,131.47,131.94,115973.0,131.2479,131.4767,130.7903,131.2578,115973.0
2025-06-20 10:30:00,131.95,132.1,131.57,132.1,51528.0,131.2678,131.417,130.8898,131.417,51528.0
2025-06-20 10:40:00,132.1,132.25,131.09,131.33,56942.0,131.417,131.5662,130.4122,130.651,56942.0
2025-06-20 10:50:00,131.36,131.53,130.92,131.03,33220.0,130.6808,130.85,130.2431,130.3526,33220.0
2025-06-20 11:00:00,130.98,131.45,130.91,131.19,20655.0,130.3028,130.7704,130.2332,130.5117,20655.0
2025-06-20 11:10:00,131.21,131.52,131.14,131.5,93304.0,130.5316,130.84,130.462,130.8201,93304.0
2025-06-20 11:20:00,131.5,131.51,131.29,131.4,32094.0,130.8201,130.8301,130.6112,130.7206,32094.0
2025-06-20 11:30:00,131.41,131.65,131.39,131.64,32879.0,130.7306,130.9693,130.7107,130.9594,32879.0
2025-06-20 11:40:00,131.59,132.0,131.57,131.78,31510.0,130.9097,131.3175,130.8898,131.0987,31510.0
2025-06-20 11:50:00,131.73,131.76,131.36,131.47,75664.0,131.0489,131.0788,130.6808,130.7903,75664.0
2025-06-20 12:00:00,131.41,131.57,131.21,131.36,70790.0,130.7306,130.8898,130.5316,130.6808,70790.0
2025-06-20 12:10:00,131.32,131.55,131.29,131.44,62774.0,130.6411,130.8699,130.6112,130.7604,62774.0
2025-06-20 12:20:00,131.44,131.56,131.27,131.5,55124.0,130.7604,130.8798,130.5913,130.8201,55124.0
2025-06-20 12:30:00,131.56,131.63,131.38,131.46,20411.0,130.8798,130.9494,130.7007,130.7803,20411.0
2025-06-20 12:40:00,131.46,131.46,131.2,131.26,11442.0,130.7803,130.7803,130.5217,130.5814,11442.0
2025-06-20 12:50:00,131.19,131.28,131.01,131.14,44772.0,130.5117,130.6013,130.3327,130.462,44772.0
2025-06-20 13:00:00,131.1,131.33,130.95,130.98,18223.0,130.4222,130.651,130.273,130.3028,18223.0
2025-06-20 13:10:00,130.94,130.96,130.63,130.76,24647.0,130.263,130.2829,129.9546,130.0839,24647.0
2025-06-20 13:20:00,130.71,130.81,130.38,130.45,19158.0,130.0342,130.1337,129.7059,129.7755,19158.0
2025-06-20 13:30:00,130.41,130.54,130.32,130.46,21838.0,129.7358,129.8651,129.6462,129.7855,21838.0
2025-06-20 13:40:00,130.46,130.82,130.45,130.77,16279.0,129.7855,130.1436,129.7755,130.0939,16279.0
2025-06-20 13:50:00,130.77,131.03,130.61,130.93,23697.0,130.0939,130.3526,129.9347,130.2531,23697.0
2025-06-20 14:00:00,130.89,131.14,130.86,131.09,30966.0,130.2133,130.462,130.1834,130.4122,30966.0
2025-06-20 14:10:00,131.07,131.18,130.92,131.17,22344.0,130.3923,130.5018,130.2431,130.4918,22344.0
2025-06-20 14:20:00,131.17,131.25,131.12,131.24,28513.0,130.4918,130.5714,130.4421,130.5615,28513.0
2025-06-20 14:30:00,131.24,131.32,131.18,131.22,28862.0,130.5615,130.6411,130.5018,130.5416,28862.0
2025-06-20 14:40:00,131.22,131.27,131.09,131.21,25415.0,130.5416,130.5913,130.4122,130.5316,25415.0
2025-06-20 14:50:00,131.21,131.3,130.8,130.85,34260.0,130.5316,130.6212,130.1237,130.1735,34260.0
2025-06-20 15:00:00,130.82,130.97,130.8,130.89,16523.0,130.1436,130.2929,130.1237,130.2133,16523.0
2025-06-20 15:10:00,130.91,131.0,130.84,130.94,25858.0,130.2332,130.3227,130.1635,130.263,25858.0
2025-06-20 15:20:00,130.94,131.04,130.75,130.85,33092.0,130.263,130.3625,130.074,130.1735,33092.0
2025-06-20 15:30:00,130.86,131.22,130.83,130.95,63766.0,130.1834,130.5416,130.1536,130.273,63766.0
2025-06-20 15:40:00,130.94,131.09,130.83,130.95,191497.0,130.263,130.4122,130.1536,130.273,191497.0
2025-06-20 15:50:00,130.96,131.05,130.62,131.0,584845.0,130.2829,130.3724,129.9447,130.3227,584845.0